732 KiB
732 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 1993-01-19,0.31146499514579773,0.3460719883441925,0.31146499514579773,0.31146499514579773,3697205.0 1993-01-20,0.31146499514579773,0.3460719883441925,0.31146499514579773,0.3460719883441925,297626.0 1993-01-21,0.31146499514579773,0.3460719883441925,0.31146499514579773,0.3460719883441925,124252.0 1993-01-22,0.3460719883441925,0.3460719883441925,0.31146499514579773,0.3460719883441925,83798.0 1993-01-25,0.3287689983844757,0.3633759915828705,0.31146499514579773,0.31146499514579773,959337.0 1993-01-26,0.3460719883441925,0.38067901134490967,0.3287689983844757,0.3287689983844757,118472.0 1993-01-27,0.39798301458358765,0.4498940110206604,0.3460719883441925,0.3460719883441925,983899.0 1993-01-28,0.38067901134490967,0.4498940110206604,0.3460719883441925,0.39798301458358765,551908.0 1993-01-29,0.3633759915828705,0.39798301458358765,0.3460719883441925,0.39798301458358765,141589.0 1993-02-01,0.3547239899635315,0.38067901134490967,0.3460719883441925,0.3460719883441925,1317644.0 1993-02-02,0.3720279932022095,0.38067901134490967,0.3547239899635315,0.3547239899635315,1573371.0 1993-02-03,0.3547239899635315,0.38067901134490967,0.3547239899635315,0.3547239899635315,177709.0 1993-02-04,0.3720279932022095,0.38067901134490967,0.3547239899635315,0.3547239899635315,759957.0 1993-02-05,0.38067901134490967,0.41528698801994324,0.3547239899635315,0.3547239899635315,976675.0 1993-02-08,0.42393800616264343,0.42393800616264343,0.38067901134490967,0.38067901134490967,2922800.0 1993-02-09,0.3720279932022095,0.4325900077819824,0.3720279932022095,0.42393800616264343,1765527.0 1993-02-10,0.38067901134490967,0.39798301458358765,0.3720279932022095,0.39798301458358765,258617.0 1993-02-11,0.3720279932022095,0.40663498640060425,0.3720279932022095,0.3720279932022095,192156.0 1993-02-12,0.41528698801994324,0.4671980142593384,0.3720279932022095,0.3720279932022095,2945917.0 1993-02-16,0.41528698801994324,0.4498940110206604,0.41528698801994324,0.4498940110206604,1323423.0 1993-02-17,0.4498940110206604,0.4671980142593384,0.41528698801994324,0.41528698801994324,1863773.0 1993-02-18,0.4498940110206604,0.4498940110206604,0.41528698801994324,0.41528698801994324,720948.0 1993-02-19,0.4498940110206604,0.4498940110206604,0.41528698801994324,0.41528698801994324,2107941.0 1993-02-22,0.42393800616264343,0.4498940110206604,0.41528698801994324,0.4498940110206604,927552.0 1993-02-23,0.4498940110206604,0.4498940110206604,0.42393800616264343,0.42393800616264343,430546.0 1993-02-24,0.4498940110206604,0.4845010042190552,0.42393800616264343,0.4498940110206604,2252420.0 1993-02-25,0.4845010042190552,0.4845010042190552,0.4498940110206604,0.4498940110206604,351083.0 1993-02-26,0.4628719985485077,0.4845010042190552,0.4498940110206604,0.4845010042190552,2896794.0 1993-03-01,0.4671980142593384,0.4671980142593384,0.4325900077819824,0.4498940110206604,484003.0 1993-03-02,0.4671980142593384,0.4671980142593384,0.42393800616264343,0.4325900077819824,1671616.0 1993-03-03,0.42393800616264343,0.4671980142593384,0.42393800616264343,0.42393800616264343,163261.0 1993-03-04,0.42393800616264343,0.4671980142593384,0.39798301458358765,0.4671980142593384,1517024.0 1993-03-05,0.41528698801994324,0.4412420094013214,0.39798301458358765,0.39798301458358765,150258.0 1993-03-08,0.39798301458358765,0.4412420094013214,0.39798301458358765,0.39798301458358765,130031.0 1993-03-09,0.40663498640060425,0.41528698801994324,0.38933101296424866,0.39798301458358765,887098.0 1993-03-10,0.3633759915828705,0.40663498640060425,0.3633759915828705,0.40663498640060425,130031.0 1993-03-11,0.3633759915828705,0.39798301458358765,0.3460719883441925,0.3633759915828705,823528.0 1993-03-12,0.3633759915828705,0.38067901134490967,0.3460719883441925,0.3633759915828705,440659.0 1993-03-15,0.3720279932022095,0.38067901134490967,0.3547239899635315,0.38067901134490967,160371.0 1993-03-16,0.3720279932022095,0.38067901134490967,0.3460719883441925,0.3460719883441925,385758.0 1993-03-17,0.3460719883441925,0.3720279932022095,0.3460719883441925,0.3547239899635315,79463.0 1993-03-18,0.3460719883441925,0.3720279932022095,0.3374199867248535,0.3720279932022095,442104.0 1993-03-19,0.3287689983844757,0.3547239899635315,0.3287689983844757,0.3287689983844757,1392773.0 1993-03-22,0.3287689983844757,0.3547239899635315,0.3287689983844757,0.3287689983844757,109804.0 1993-03-23,0.3287689983844757,0.3460719883441925,0.3287689983844757,0.3460719883441925,394426.0 1993-03-24,0.31146499514579773,0.3460719883441925,0.29416099190711975,0.3287689983844757,1138491.0 1993-03-25,0.3287689983844757,0.3287689983844757,0.31146499514579773,0.3287689983844757,518678.0 1993-03-26,0.29416099190711975,0.3287689983844757,0.29416099190711975,0.31146499514579773,223942.0 1993-03-29,0.30281299352645874,0.3201169967651367,0.28551000356674194,0.29416099190711975,1605156.0 1993-03-30,0.27685800194740295,0.31146499514579773,0.27685800194740295,0.30281299352645874,397316.0 1993-03-31,0.27685800194740295,0.30281299352645874,0.27685800194740295,0.30281299352645874,65015.0 1993-04-01,0.29416099190711975,0.30281299352645874,0.27685800194740295,0.30281299352645874,148813.0 1993-04-02,0.29416099190711975,0.30281299352645874,0.28551000356674194,0.29416099190711975,1586374.0 1993-04-05,0.29416099190711975,0.31146499514579773,0.28551000356674194,0.28551000356674194,222497.0 1993-04-06,0.259553998708725,0.3287689983844757,0.259553998708725,0.29416099190711975,1061917.0 1993-04-07,0.250901997089386,0.27685800194740295,0.2335990071296692,0.259553998708725,195046.0 1993-04-08,0.2335990071296692,0.24225099384784698,0.2335990071296692,0.2335990071296692,274509.0 1993-04-12,0.20764300227165222,0.2335990071296692,0.18168799579143524,0.2249470055103302,476779.0 1993-04-13,0.18168799579143524,0.20764300227165222,0.18168799579143524,0.19033999741077423,1210730.0 1993-04-14,0.21196900308132172,0.2162950038909912,0.18168799579143524,0.18168799579143524,811969.0 1993-04-15,0.20764300227165222,0.2162950038909912,0.19899199903011322,0.19899199903011322,299071.0 1993-04-16,0.19899199903011322,0.2162950038909912,0.19899199903011322,0.19899199903011322,1007015.0 1993-04-19,0.27685800194740295,0.27685800194740295,0.19899199903011322,0.19899199903011322,900101.0 1993-04-20,0.29416099190711975,0.31146499514579773,0.259553998708725,0.259553998708725,5026407.0 1993-04-21,0.31146499514579773,0.31146499514579773,0.29416099190711975,0.31146499514579773,707945.0 1993-04-22,0.30281299352645874,0.3201169967651367,0.30281299352645874,0.3201169967651367,177709.0 1993-04-23,0.30281299352645874,0.3201169967651367,0.30281299352645874,0.30281299352645874,98245.0 1993-04-26,0.30281299352645874,0.3201169967651367,0.27685800194740295,0.30281299352645874,1353764.0 1993-04-27,0.259553998708725,0.30281299352645874,0.2552280128002167,0.30281299352645874,495561.0 1993-04-28,0.28551000356674194,0.29416099190711975,0.259553998708725,0.259553998708725,163261.0 1993-04-29,0.28551000356674194,0.28551000356674194,0.259553998708725,0.28551000356674194,86687.0 1993-04-30,0.259553998708725,0.259553998708725,0.259553998708725,0.259553998708725,459442.0 1993-05-03,0.259553998708725,0.259553998708725,0.259553998708725,0.259553998708725,26006.0 1993-05-04,0.259553998708725,0.28551000356674194,0.259553998708725,0.259553998708725,39009.0 1993-05-05,0.27685800194740295,0.28551000356674194,0.259553998708725,0.259553998708725,247058.0 1993-05-06,0.259553998708725,0.27685800194740295,0.259553998708725,0.259553998708725,209494.0 1993-05-07,0.24225099384784698,0.27685800194740295,0.24225099384784698,0.259553998708725,1048914.0 1993-05-10,0.250901997089386,0.27685800194740295,0.24225099384784698,0.24225099384784698,833641.0 1993-05-11,0.24225099384784698,0.26820600032806396,0.24225099384784698,0.26820600032806396,143034.0 1993-05-12,0.24225099384784698,0.26820600032806396,0.24225099384784698,0.24225099384784698,693497.0 1993-05-13,0.250901997089386,0.27685800194740295,0.24225099384784698,0.24225099384784698,98245.0 1993-05-14,0.259553998708725,0.27685800194740295,0.250901997089386,0.250901997089386,105469.0 1993-05-17,0.26820600032806396,0.29416099190711975,0.26820600032806396,0.29416099190711975,366975.0 1993-05-18,0.26820600032806396,0.28551000356674194,0.26820600032806396,0.26820600032806396,40454.0 1993-05-19,0.3287689983844757,0.3287689983844757,0.27685800194740295,0.28551000356674194,2857785.0 1993-05-20,0.38933101296424866,0.39798301458358765,0.31146499514579773,0.31146499514579773,2009696.0 1993-05-21,0.39798301458358765,0.4671980142593384,0.3720279932022095,0.39798301458358765,1463567.0 1993-05-24,0.39798301458358765,0.42393800616264343,0.39798301458358765,0.39798301458358765,660267.0 1993-05-25,0.37635400891304016,0.42393800616264343,0.3720279932022095,0.39798301458358765,489782.0 1993-05-26,0.3720279932022095,0.39798301458358765,0.3720279932022095,0.39798301458358765,218163.0 1993-05-27,0.38933101296424866,0.39798301458358765,0.3633759915828705,0.3720279932022095,299071.0 1993-05-28,0.38933101296424866,0.38933101296424866,0.3633759915828705,0.3633759915828705,125696.0 1993-06-01,0.3720279932022095,0.38933101296424866,0.3633759915828705,0.38933101296424866,1134156.0 1993-06-02,0.41528698801994324,0.41528698801994324,0.3720279932022095,0.3720279932022095,758512.0 1993-06-03,0.4325900077819824,0.4325900077819824,0.38067901134490967,0.41528698801994324,200825.0 1993-06-04,0.4325900077819824,0.4325900077819824,0.39798301458358765,0.39798301458358765,53457.0 1993-06-07,0.40663498640060425,0.4325900077819824,0.40663498640060425,0.40663498640060425,481113.0 1993-06-08,0.39798301458358765,0.42393800616264343,0.39798301458358765,0.40663498640060425,2135392.0 1993-06-09,0.41528698801994324,0.42393800616264343,0.39798301458358765,0.42393800616264343,3042717.0 1993-06-10,0.41528698801994324,0.42393800616264343,0.39798301458358765,0.42393800616264343,512899.0 1993-06-11,0.4412420094013214,0.4412420094013214,0.39798301458358765,0.39798301458358765,797521.0 1993-06-14,0.4412420094013214,0.4585460126399994,0.42393800616264343,0.4412420094013214,491227.0 1993-06-15,0.4758490025997162,0.4758490025997162,0.4412420094013214,0.4412420094013214,666046.0 1993-06-16,0.5450639724731445,0.5623670220375061,0.4585460126399994,0.4845010042190552,2974813.0 1993-06-17,0.5710189938545227,0.6142780184745789,0.5364120006561279,0.5364120006561279,2889570.0 1993-06-18,0.5969750285148621,0.6229299902915955,0.5710189938545227,0.5710189938545227,1596488.0 1993-06-21,0.6315820217132568,0.6661890149116516,0.5796710252761841,0.6142780184745789,3200199.0 1993-06-22,0.7007960081100464,0.7181000113487244,0.6229299902915955,0.6661890149116516,4863147.0 1993-06-23,0.6056259870529175,0.6402339935302734,0.51910799741745,0.6229299902915955,2578941.0 1993-06-24,0.6229299902915955,0.6229299902915955,0.5883229970932007,0.6229299902915955,1452009.0 1993-06-25,0.6229299902915955,0.6229299902915955,0.5883229970932007,0.5883229970932007,887098.0 1993-06-28,0.6748409867286682,0.7181000113487244,0.6056259870529175,0.6229299902915955,2602058.0 1993-06-29,0.7786629796028137,0.7786629796028137,0.6748409867286682,0.692143976688385,3112067.0 1993-06-30,0.692143976688385,0.8132699728012085,0.6748409867286682,0.7613589763641357,2524040.0 1993-07-01,0.692143976688385,0.7440549731254578,0.692143976688385,0.7440549731254578,605365.0 1993-07-02,0.7959660291671753,0.8305730223655701,0.692143976688385,0.726751983165741,3554171.0 1993-07-06,0.8392249941825867,0.865181028842926,0.7613589763641357,0.7959660291671753,2700303.0 1993-07-07,0.9516990184783936,0.9690020084381104,0.8305730223655701,0.8305730223655701,1674506.0 1993-07-08,0.8997880220413208,0.9863060116767883,0.8824840188026428,0.9863060116767883,1603711.0 1993-07-09,0.8565289974212646,0.8997880220413208,0.7959660291671753,0.8824840188026428,983899.0 1993-07-12,1.1247349977493286,1.1593420505523682,0.865181028842926,0.865181028842926,3505049.0 1993-07-13,1.2285560369491577,1.2804670333862305,1.1593420505523682,1.211253046989441,6773153.0 1993-07-14,1.1593420505523682,1.2631640434265137,1.1420379877090454,1.2631640434265137,2084825.0 1993-07-15,1.0728240013122559,1.1766459941864014,1.0728240013122559,1.1247349977493286,3584512.0 1993-07-16,1.0382169485092163,1.1074310541152954,1.0382169485092163,1.0728240013122559,1967797.0 1993-07-19,1.0987789630889893,1.1074310541152954,1.0382169485092163,1.0382169485092163,541794.0 1993-07-20,1.2977709770202637,1.3323780298233032,1.090127944946289,1.1420379877090454,1739521.0 1993-07-21,1.2804670333862305,1.3323780298233032,1.245859980583191,1.3150739669799805,1009905.0 1993-07-22,1.211253046989441,1.3150739669799805,1.1593420505523682,1.3150739669799805,781629.0 1993-07-23,1.1939489841461182,1.2285560369491577,1.1247349977493286,1.2285560369491577,754178.0 1993-07-26,1.1939489841461182,1.1939489841461182,1.1247349977493286,1.1593420505523682,670380.0 1993-07-27,1.1939489841461182,1.1939489841461182,1.1420379877090454,1.1939489841461182,365531.0 1993-07-28,1.1939489841461182,1.245859980583191,1.1593420505523682,1.1939489841461182,316408.0 1993-07-29,1.2285560369491577,1.2631640434265137,1.1939489841461182,1.1939489841461182,719503.0 1993-07-30,1.245859980583191,1.2977709770202637,1.2285560369491577,1.2285560369491577,410319.0 1993-08-02,1.1766459941864014,1.2631640434265137,1.1593420505523682,1.245859980583191,566356.0 1993-08-03,1.1766459941864014,1.1939489841461182,1.1593420505523682,1.1593420505523682,462331.0 1993-08-04,1.0814759731292725,1.1766459941864014,1.020913004875183,1.1593420505523682,1456343.0 1993-08-05,1.0382169485092163,1.1247349977493286,1.0382169485092163,1.0728240013122559,759957.0 1993-08-06,1.0641720294952393,1.0814759731292725,1.0382169485092163,1.0382169485092163,684828.0 1993-08-09,1.0641720294952393,1.090127944946289,1.0382169485092163,1.0555200576782227,1925899.0 1993-08-10,1.0468679666519165,1.090127944946289,1.020913004875183,1.0382169485092163,284623.0 1993-08-11,1.0382169485092163,1.0555200576782227,1.020913004875183,1.020913004875183,118472.0 1993-08-12,1.0555200576782227,1.0728240013122559,1.020913004875183,1.0382169485092163,660267.0 1993-08-13,0.9516990184783936,1.0555200576782227,0.9516990184783936,1.020913004875183,2253865.0 1993-08-16,0.977653980255127,0.9863060116767883,0.9516990184783936,0.9516990184783936,616923.0 1993-08-17,1.0641720294952393,1.0641720294952393,0.9516990184783936,0.9516990184783936,427656.0 1993-08-18,1.0728240013122559,1.1420379877090454,1.0382169485092163,1.0382169485092163,1287304.0 1993-08-19,1.0382169485092163,1.090127944946289,1.0382169485092163,1.0555200576782227,151702.0 1993-08-20,1.0555200576782227,1.090127944946289,1.0382169485092163,1.0382169485092163,5033631.0 1993-08-23,1.0555200576782227,1.090127944946289,1.0555200576782227,1.0555200576782227,1439006.0 1993-08-24,1.0728240013122559,1.090127944946289,1.0555200576782227,1.0555200576782227,495561.0 1993-08-25,1.0555200576782227,1.090127944946289,1.0555200576782227,1.0555200576782227,351083.0 1993-08-26,1.245859980583191,1.2631640434265137,1.0555200576782227,1.090127944946289,3658196.0 1993-08-27,1.2631640434265137,1.3150739669799805,1.2631640434265137,1.2804670333862305,992567.0 1993-08-30,1.1939489841461182,1.2977709770202637,1.1593420505523682,1.2977709770202637,679049.0 1993-08-31,1.2285560369491577,1.2285560369491577,1.1939489841461182,1.2285560369491577,1654279.0 1993-09-01,1.211253046989441,1.245859980583191,1.1939489841461182,1.245859980583191,3304224.0 1993-09-02,1.2199050188064575,1.2285560369491577,1.211253046989441,1.211253046989441,1495353.0 1993-09-03,1.211253046989441,1.2285560369491577,1.211253046989441,1.2285560369491577,218163.0 1993-09-07,1.211253046989441,1.2199050188064575,1.1766459941864014,1.211253046989441,293291.0 1993-09-08,1.1593420505523682,1.211253046989441,1.1420379877090454,1.1766459941864014,1066251.0 1993-09-09,1.1766459941864014,1.1939489841461182,1.1247349977493286,1.1593420505523682,780184.0 1993-09-10,1.1074310541152954,1.1766459941864014,1.0987789630889893,1.1766459941864014,235500.0 1993-09-13,1.090127944946289,1.1420379877090454,1.090127944946289,1.1420379877090454,44788.0 1993-09-14,1.0814759731292725,1.1420379877090454,1.0555200576782227,1.090127944946289,1418779.0 1993-09-15,1.1766459941864014,1.1766459941864014,1.0728240013122559,1.1074310541152954,1044580.0 1993-09-16,1.1247349977493286,1.1766459941864014,1.1247349977493286,1.1247349977493286,577914.0 1993-09-17,1.1074310541152954,1.1593420505523682,1.1074310541152954,1.1247349977493286,125696.0 1993-09-20,1.1333869695663452,1.1593420505523682,1.1074310541152954,1.1074310541152954,494117.0 1993-09-21,1.211253046989441,1.2977709770202637,1.1247349977493286,1.1593420505523682,8979340.0 1993-09-22,1.2631640434265137,1.2631640434265137,1.211253046989441,1.2631640434265137,839420.0 1993-09-23,1.418895959854126,1.418895959854126,1.211253046989441,1.2631640434265137,1748190.0 1993-09-24,1.4102439880371094,1.4708069562911987,1.384289026260376,1.384289026260376,1285859.0 1993-09-27,1.384289026260376,1.418895959854126,1.3496819734573364,1.384289026260376,492672.0 1993-09-28,1.245859980583191,1.4015929698944092,1.1593420505523682,1.3669849634170532,1628273.0 1993-09-29,1.1074310541152954,1.2804670333862305,1.0728240013122559,1.245859980583191,1583484.0 1993-09-30,1.245859980583191,1.245859980583191,1.090127944946289,1.090127944946289,1569037.0 1993-10-01,1.211253046989441,1.2631640434265137,1.1593420505523682,1.1593420505523682,447883.0 1993-10-04,1.1766459941864014,1.2631640434265137,1.1766459941864014,1.211253046989441,484003.0 1993-10-05,1.1593420505523682,1.1939489841461182,1.1593420505523682,1.1766459941864014,235500.0 1993-10-06,1.1939489841461182,1.2285560369491577,1.1939489841461182,1.211253046989441,245613.0 1993-10-07,1.1939489841461182,1.211253046989441,1.1766459941864014,1.211253046989441,135810.0 1993-10-08,1.1766459941864014,1.1939489841461182,1.1593420505523682,1.1939489841461182,660267.0 1993-10-11,1.1593420505523682,1.1939489841461182,1.1593420505523682,1.1593420505523682,290402.0 1993-10-12,1.2285560369491577,1.2285560369491577,1.1593420505523682,1.1593420505523682,322187.0 1993-10-13,1.2977709770202637,1.3496819734573364,1.1939489841461182,1.1939489841461182,1505466.0 1993-10-14,1.2631640434265137,1.3150739669799805,1.2631640434265137,1.2977709770202637,206604.0 1993-10-15,1.2631640434265137,1.2977709770202637,1.2285560369491577,1.2631640434265137,1345095.0 1993-10-18,1.2285560369491577,1.2804670333862305,1.2285560369491577,1.245859980583191,666046.0 1993-10-19,1.150689959526062,1.2285560369491577,1.1420379877090454,1.1939489841461182,554797.0 1993-10-20,1.1766459941864014,1.211253046989441,1.1074310541152954,1.1074310541152954,1868107.0 1993-10-21,1.1939489841461182,1.211253046989441,1.1593420505523682,1.211253046989441,65015.0 1993-10-22,1.1593420505523682,1.1939489841461182,1.1593420505523682,1.1939489841461182,56347.0 1993-10-25,1.1420379877090454,1.1939489841461182,1.1420379877090454,1.1939489841461182,248503.0 1993-10-26,1.0555200576782227,1.1593420505523682,1.0036089420318604,1.1247349977493286,813414.0 1993-10-27,1.0728240013122559,1.090127944946289,1.0036089420318604,1.0036089420318604,1493908.0 1993-10-28,1.1074310541152954,1.1247349977493286,1.0728240013122559,1.0728240013122559,208049.0 1993-10-29,1.1247349977493286,1.1593420505523682,1.090127944946289,1.090127944946289,332301.0 1993-11-01,1.150689959526062,1.1593420505523682,1.1247349977493286,1.1593420505523682,1975021.0 1993-11-02,1.1074310541152954,1.1593420505523682,1.090127944946289,1.1593420505523682,651598.0 1993-11-03,1.0728240013122559,1.1247349977493286,1.0382169485092163,1.090127944946289,379978.0 1993-11-04,0.9690020084381104,1.0555200576782227,0.9690020084381104,1.0382169485092163,761402.0 1993-11-05,0.9430469870567322,0.9690020084381104,0.9170910120010376,0.9690020084381104,1187613.0 1993-11-08,0.9343950152397156,0.9516990184783936,0.8824840188026428,0.9516990184783936,3976049.0 1993-11-09,0.9170910120010376,0.9516990184783936,0.8997880220413208,0.8997880220413208,93911.0 1993-11-10,0.9170910120010376,0.9516990184783936,0.9170910120010376,0.9170910120010376,124252.0 1993-11-11,0.9516990184783936,0.9516990184783936,0.9170910120010376,0.9516990184783936,170485.0 1993-11-12,0.8824840188026428,0.9516990184783936,0.865181028842926,0.9516990184783936,2956030.0 1993-11-15,0.9343950152397156,0.9343950152397156,0.8824840188026428,0.8824840188026428,339525.0 1993-11-16,0.9690020084381104,1.020913004875183,0.9343950152397156,0.9343950152397156,1147159.0 1993-11-17,0.9084399938583374,0.9690020084381104,0.8997880220413208,0.9690020084381104,3597515.0 1993-11-18,0.8997880220413208,0.9343950152397156,0.8997880220413208,0.9343950152397156,353972.0 1993-11-19,0.8997880220413208,0.9343950152397156,0.8997880220413208,0.9343950152397156,46233.0 1993-11-22,0.8997880220413208,0.9343950152397156,0.8997880220413208,0.9343950152397156,342414.0 1993-11-23,0.9257429838180542,0.9343950152397156,0.8997880220413208,0.8997880220413208,715169.0 1993-11-24,0.9343950152397156,0.9343950152397156,0.8997880220413208,0.8997880220413208,956448.0 1993-11-26,0.8997880220413208,0.9170910120010376,0.8997880220413208,0.9170910120010376,33230.0 1993-11-29,0.865181028842926,0.9343950152397156,0.865181028842926,0.8997880220413208,218163.0 1993-11-30,0.847877025604248,0.8824840188026428,0.7959660291671753,0.8824840188026428,2144061.0 1993-12-01,0.8132699728012085,0.847877025604248,0.7440549731254578,0.847877025604248,637150.0 1993-12-02,0.8132699728012085,0.8132699728012085,0.7959660291671753,0.7959660291671753,238390.0 1993-12-03,0.8305730223655701,0.8305730223655701,0.7959660291671753,0.7959660291671753,1070586.0 1993-12-06,0.7959660291671753,0.8305730223655701,0.7959660291671753,0.8305730223655701,176264.0 1993-12-07,0.8305730223655701,0.8305730223655701,0.7959660291671753,0.7959660291671753,144479.0 1993-12-08,0.7786629796028137,0.8046180009841919,0.7786629796028137,0.7786629796028137,1521359.0 1993-12-09,0.7786629796028137,0.8305730223655701,0.7527070045471191,0.7786629796028137,733951.0 1993-12-10,0.6575369834899902,0.7613589763641357,0.6575369834899902,0.7440549731254578,1567592.0 1993-12-13,0.692143976688385,0.692143976688385,0.6575369834899902,0.6575369834899902,232610.0 1993-12-14,0.6229299902915955,0.6748409867286682,0.6229299902915955,0.6748409867286682,2151285.0 1993-12-15,0.6575369834899902,0.6748409867286682,0.6229299902915955,0.6229299902915955,4402260.0 1993-12-16,0.709447979927063,0.709447979927063,0.6402339935302734,0.6748409867286682,4304015.0 1993-12-17,0.6748409867286682,0.709447979927063,0.6748409867286682,0.709447979927063,105469.0 1993-12-20,0.7007960081100464,0.709447979927063,0.6748409867286682,0.6748409867286682,947779.0 1993-12-21,0.692143976688385,0.726751983165741,0.692143976688385,0.726751983165741,585138.0 1993-12-22,0.726751983165741,0.726751983165741,0.692143976688385,0.692143976688385,132920.0 1993-12-23,0.692143976688385,0.726751983165741,0.692143976688385,0.726751983165741,62126.0 1993-12-27,0.709447979927063,0.709447979927063,0.692143976688385,0.692143976688385,479669.0 1993-12-28,0.726751983165741,0.726751983165741,0.692143976688385,0.692143976688385,80908.0 1993-12-29,0.692143976688385,0.726751983165741,0.692143976688385,0.692143976688385,564911.0 1993-12-30,0.6834930181503296,0.709447979927063,0.6748409867286682,0.6748409867286682,900101.0 1993-12-31,0.692143976688385,0.709447979927063,0.6575369834899902,0.692143976688385,696386.0 1994-01-03,0.6748409867286682,0.692143976688385,0.6575369834899902,0.692143976688385,208049.0 1994-01-04,0.6748409867286682,0.692143976688385,0.6575369834899902,0.692143976688385,339525.0 1994-01-05,0.692143976688385,0.692143976688385,0.6575369834899902,0.6748409867286682,56347.0 1994-01-06,0.6575369834899902,0.692143976688385,0.6575369834899902,0.692143976688385,36120.0 1994-01-07,0.709447979927063,0.709447979927063,0.6575369834899902,0.692143976688385,4233220.0 1994-01-10,0.7440549731254578,0.7440549731254578,0.6748409867286682,0.726751983165741,729616.0 1994-01-11,0.7786629796028137,0.7786629796028137,0.7440549731254578,0.7613589763641357,664601.0 1994-01-12,0.8132699728012085,0.8305730223655701,0.7440549731254578,0.7786629796028137,1121153.0 1994-01-13,0.8997880220413208,0.8997880220413208,0.7959660291671753,0.8305730223655701,1157273.0 1994-01-14,0.865181028842926,0.9343950152397156,0.865181028842926,0.8997880220413208,1056138.0 1994-01-17,0.865181028842926,0.8824840188026428,0.8305730223655701,0.847877025604248,238390.0 1994-01-18,0.7613589763641357,0.865181028842926,0.7613589763641357,0.865181028842926,265840.0 1994-01-19,0.8305730223655701,0.8305730223655701,0.7613589763641357,0.7613589763641357,543239.0 1994-01-20,0.8305730223655701,0.8392249941825867,0.7959660291671753,0.8305730223655701,273064.0 1994-01-21,0.7786629796028137,0.847877025604248,0.7786629796028137,0.847877025604248,169040.0 1994-01-24,0.7873139977455139,0.8132699728012085,0.7786629796028137,0.7786629796028137,75129.0 1994-01-25,0.7440549731254578,0.8132699728012085,0.7440549731254578,0.7786629796028137,381423.0 1994-01-26,0.7786629796028137,0.7786629796028137,0.7440549731254578,0.7440549731254578,850978.0 1994-01-27,0.7786629796028137,0.7959660291671753,0.7440549731254578,0.7440549731254578,293291.0 1994-01-28,0.7440549731254578,0.7440549731254578,0.7440549731254578,0.7440549731254578,117028.0 1994-01-31,0.7440549731254578,0.7786629796028137,0.7440549731254578,0.7440549731254578,132920.0 1994-02-01,0.7613589763641357,0.7786629796028137,0.7440549731254578,0.7440549731254578,514344.0 1994-02-02,0.7440549731254578,0.7613589763641357,0.7440549731254578,0.7613589763641357,313518.0 1994-02-03,0.726751983165741,0.7440549731254578,0.692143976688385,0.726751983165741,382868.0 1994-02-04,0.6748409867286682,0.726751983165741,0.6748409867286682,0.709447979927063,450773.0 1994-02-07,0.6575369834899902,0.692143976688385,0.6229299902915955,0.6748409867286682,499896.0 1994-02-08,0.5883229970932007,0.6575369834899902,0.5883229970932007,0.6229299902915955,1521359.0 1994-02-09,0.6056259870529175,0.6229299902915955,0.5537160038948059,0.5883229970932007,9424333.0 1994-02-10,0.5883229970932007,0.6229299902915955,0.5537160038948059,0.6056259870529175,3973159.0 1994-02-11,0.6056259870529175,0.6056259870529175,0.5537160038948059,0.5883229970932007,145923.0 1994-02-14,0.709447979927063,0.709447979927063,0.5883229970932007,0.5883229970932007,2739313.0 1994-02-15,0.726751983165741,0.7786629796028137,0.7007960081100464,0.7440549731254578,1170276.0 1994-02-16,0.726751983165741,0.7959660291671753,0.709447979927063,0.709447979927063,1028687.0 1994-02-17,0.709447979927063,0.7440549731254578,0.709447979927063,0.7440549731254578,209494.0 1994-02-18,0.692143976688385,0.7440549731254578,0.692143976688385,0.7440549731254578,118472.0 1994-02-22,0.726751983165741,0.726751983165741,0.692143976688385,0.692143976688385,60681.0 1994-02-23,0.6748409867286682,0.692143976688385,0.6748409867286682,0.692143976688385,53457.0 1994-02-24,0.6748409867286682,0.709447979927063,0.6402339935302734,0.6748409867286682,471000.0 1994-02-25,0.6229299902915955,0.6748409867286682,0.6229299902915955,0.6748409867286682,255727.0 1994-02-28,0.6748409867286682,0.6748409867286682,0.6229299902915955,0.6229299902915955,586583.0 1994-03-01,0.6575369834899902,0.6748409867286682,0.6402339935302734,0.6748409867286682,254282.0 1994-03-02,0.6402339935302734,0.6575369834899902,0.6229299902915955,0.6229299902915955,102580.0 1994-03-03,0.6229299902915955,0.6402339935302734,0.6142780184745789,0.6402339935302734,405985.0 1994-03-04,0.6229299902915955,0.6402339935302734,0.6056259870529175,0.6056259870529175,234055.0 1994-03-07,0.6056259870529175,0.6229299902915955,0.6056259870529175,0.6229299902915955,91021.0 1994-03-08,0.6229299902915955,0.6229299902915955,0.6056259870529175,0.6056259870529175,322187.0 1994-03-09,0.6056259870529175,0.6229299902915955,0.6056259870529175,0.6229299902915955,67905.0 1994-03-10,0.6056259870529175,0.6229299902915955,0.6056259870529175,0.6056259870529175,132920.0 1994-03-11,0.5710189938545227,0.6056259870529175,0.5710189938545227,0.6056259870529175,303405.0 1994-03-14,0.6748409867286682,0.6748409867286682,0.5969750285148621,0.6056259870529175,2602058.0 1994-03-15,0.6315820217132568,0.6748409867286682,0.6229299902915955,0.6748409867286682,668936.0 1994-03-16,0.6402339935302734,0.6402339935302734,0.6229299902915955,0.6229299902915955,92466.0 1994-03-17,0.6575369834899902,0.6575369834899902,0.6402339935302734,0.6402339935302734,23117.0 1994-03-18,0.6575369834899902,0.6748409867286682,0.6402339935302734,0.6748409867286682,83798.0 1994-03-21,0.6229299902915955,0.6575369834899902,0.6229299902915955,0.6229299902915955,31785.0 1994-03-22,0.6402339935302734,0.6575369834899902,0.6229299902915955,0.6575369834899902,124252.0 1994-03-23,0.6575369834899902,0.6575369834899902,0.6229299902915955,0.6229299902915955,179153.0 1994-03-24,0.6402339935302734,0.6575369834899902,0.6402339935302734,0.6402339935302734,787408.0 1994-03-25,0.6229299902915955,0.6575369834899902,0.6229299902915955,0.6575369834899902,53457.0 1994-03-28,0.726751983165741,0.7786629796028137,0.6402339935302734,0.6575369834899902,2516816.0 1994-03-29,0.8132699728012085,0.9170910120010376,0.8046180009841919,0.8132699728012085,2694524.0 1994-03-30,0.8219220042228699,0.847877025604248,0.7786629796028137,0.8305730223655701,703610.0 1994-03-31,0.7786629796028137,0.847877025604248,0.7786629796028137,0.847877025604248,366975.0 1994-04-04,0.7181000113487244,0.7786629796028137,0.709447979927063,0.7786629796028137,437770.0 1994-04-05,0.8824840188026428,0.9084399938583374,0.709447979927063,0.7440549731254578,1350874.0 1994-04-06,0.8305730223655701,0.9343950152397156,0.7613589763641357,0.9170910120010376,1527138.0 1994-04-07,0.865181028842926,0.865181028842926,0.8132699728012085,0.8305730223655701,619813.0 1994-04-08,0.8305730223655701,0.865181028842926,0.8305730223655701,0.865181028842926,514344.0 1994-04-11,0.8219220042228699,0.847877025604248,0.8132699728012085,0.8132699728012085,418988.0 1994-04-12,0.8132699728012085,0.8132699728012085,0.7786629796028137,0.8132699728012085,170485.0 1994-04-13,0.8132699728012085,0.8305730223655701,0.7613589763641357,0.7959660291671753,1020018.0 1994-04-14,0.8824840188026428,0.8824840188026428,0.8132699728012085,0.8305730223655701,2328994.0 1994-04-15,0.9343950152397156,0.9343950152397156,0.8565289974212646,0.8997880220413208,668936.0 1994-04-18,0.847877025604248,0.9343950152397156,0.847877025604248,0.8997880220413208,583693.0 1994-04-19,0.7613589763641357,0.8997880220413208,0.7440549731254578,0.8997880220413208,447883.0 1994-04-20,0.7613589763641357,0.7786629796028137,0.726751983165741,0.7786629796028137,196491.0 1994-04-21,0.709447979927063,0.7613589763641357,0.692143976688385,0.7613589763641357,411764.0 1994-04-22,0.692143976688385,0.709447979927063,0.6056259870529175,0.709447979927063,1635497.0 1994-04-25,0.6575369834899902,0.726751983165741,0.6402339935302734,0.726751983165741,343859.0 1994-04-26,0.709447979927063,0.709447979927063,0.6748409867286682,0.709447979927063,3067279.0 1994-04-28,0.726751983165741,0.7613589763641357,0.6748409867286682,0.6748409867286682,1220843.0 1994-04-29,0.7354030013084412,0.7440549731254578,0.709447979927063,0.7440549731254578,368420.0 1994-05-02,0.6402339935302734,0.726751983165741,0.6402339935302734,0.726751983165741,582248.0 1994-05-03,0.692143976688385,0.692143976688385,0.6402339935302734,0.6748409867286682,434880.0 1994-05-04,0.692143976688385,0.692143976688385,0.6402339935302734,0.692143976688385,92466.0 1994-05-05,0.6402339935302734,0.692143976688385,0.6402339935302734,0.6402339935302734,31785.0 1994-05-06,0.7440549731254578,0.7440549731254578,0.6575369834899902,0.6748409867286682,258617.0 1994-05-09,0.709447979927063,0.726751983165741,0.6834930181503296,0.726751983165741,277399.0 1994-05-10,0.726751983165741,0.726751983165741,0.6748409867286682,0.726751983165741,53457.0 1994-05-11,0.7181000113487244,0.7440549731254578,0.709447979927063,0.726751983165741,70794.0 1994-05-12,0.692143976688385,0.709447979927063,0.692143976688385,0.709447979927063,44788.0 1994-05-13,0.692143976688385,0.692143976688385,0.692143976688385,0.692143976688385,1445.0 1994-05-16,0.709447979927063,0.709447979927063,0.6748409867286682,0.692143976688385,50567.0 1994-05-17,0.692143976688385,0.709447979927063,0.6748409867286682,0.6748409867286682,37564.0 1994-05-18,0.6748409867286682,0.709447979927063,0.6748409867286682,0.7007960081100464,49123.0 1994-05-19,0.6748409867286682,0.709447979927063,0.6748409867286682,0.709447979927063,274509.0 1994-05-20,0.6402339935302734,0.709447979927063,0.6402339935302734,0.6748409867286682,247058.0 1994-05-23,0.6402339935302734,0.692143976688385,0.6402339935302734,0.692143976688385,21672.0 1994-05-24,0.6748409867286682,0.692143976688385,0.6402339935302734,0.6575369834899902,973785.0 1994-05-25,0.6748409867286682,0.6748409867286682,0.6402339935302734,0.6575369834899902,54902.0 1994-05-26,0.7137740254402161,0.7613589763641357,0.692143976688385,0.726751983165741,882764.0 1994-05-27,0.7440549731254578,0.7440549731254578,0.709447979927063,0.7440549731254578,161816.0 1994-05-31,0.709447979927063,0.7440549731254578,0.709447979927063,0.7440549731254578,66460.0 1994-06-01,0.709447979927063,0.7440549731254578,0.709447979927063,0.709447979927063,575024.0 1994-06-02,0.709447979927063,0.7440549731254578,0.709447979927063,0.7440549731254578,70794.0 1994-06-03,0.709447979927063,0.7440549731254578,0.709447979927063,0.709447979927063,200825.0 1994-06-06,0.6748409867286682,0.726751983165741,0.6748409867286682,0.709447979927063,173374.0 1994-06-07,0.6748409867286682,0.726751983165741,0.6748409867286682,0.6748409867286682,1028687.0 1994-06-08,0.692143976688385,0.692143976688385,0.6402339935302734,0.6748409867286682,158926.0 1994-06-09,0.6834930181503296,0.692143976688385,0.6575369834899902,0.692143976688385,1313310.0 1994-06-10,0.692143976688385,0.692143976688385,0.6748409867286682,0.692143976688385,169040.0 1994-06-13,0.709447979927063,0.709447979927063,0.6748409867286682,0.6748409867286682,754178.0 1994-06-14,0.6748409867286682,0.709447979927063,0.6748409867286682,0.6748409867286682,242724.0 1994-06-15,0.6575369834899902,0.692143976688385,0.6402339935302734,0.6575369834899902,270175.0 1994-06-16,0.692143976688385,0.692143976688385,0.6575369834899902,0.6748409867286682,92466.0 1994-06-17,0.6575369834899902,0.692143976688385,0.6575369834899902,0.692143976688385,170485.0 1994-06-20,0.6661890149116516,0.6748409867286682,0.6575369834899902,0.6748409867286682,30340.0 1994-06-21,0.6575369834899902,0.6748409867286682,0.6575369834899902,0.6575369834899902,388647.0 1994-06-22,0.6834930181503296,0.6834930181503296,0.6575369834899902,0.6575369834899902,52012.0 1994-06-23,0.6575369834899902,0.6748409867286682,0.6575369834899902,0.6575369834899902,166150.0 1994-06-24,0.709447979927063,0.709447979927063,0.6575369834899902,0.709447979927063,63571.0 1994-06-27,0.709447979927063,0.709447979927063,0.6575369834899902,0.6575369834899902,28896.0 1994-06-28,0.692143976688385,0.726751983165741,0.692143976688385,0.709447979927063,249948.0 1994-06-29,0.6575369834899902,0.709447979927063,0.6575369834899902,0.709447979927063,135810.0 1994-06-30,0.7613589763641357,0.8305730223655701,0.6575369834899902,0.709447979927063,1990914.0 1994-07-01,0.7613589763641357,0.8132699728012085,0.7613589763641357,0.7959660291671753,317853.0 1994-07-05,0.7613589763641357,0.7613589763641357,0.726751983165741,0.7613589763641357,189267.0 1994-07-06,0.726751983165741,0.7613589763641357,0.726751983165741,0.7613589763641357,147368.0 1994-07-07,0.7613589763641357,0.7786629796028137,0.7440549731254578,0.7613589763641357,127141.0 1994-07-08,0.7786629796028137,0.7786629796028137,0.7613589763641357,0.7786629796028137,638595.0 1994-07-11,0.7959660291671753,0.7959660291671753,0.7656850218772888,0.7656850218772888,801856.0 1994-07-12,0.7959660291671753,0.8132699728012085,0.7786629796028137,0.7786629796028137,245613.0 1994-07-13,0.865181028842926,0.865181028842926,0.7959660291671753,0.8132699728012085,1030132.0 1994-07-14,0.865181028842926,0.9343950152397156,0.847877025604248,0.9343950152397156,368420.0 1994-07-15,0.8824840188026428,0.8824840188026428,0.865181028842926,0.8824840188026428,67905.0 1994-07-18,0.8824840188026428,0.9170910120010376,0.865181028842926,0.9170910120010376,624147.0 1994-07-19,0.8824840188026428,0.9170910120010376,0.8824840188026428,0.8824840188026428,245613.0 1994-07-20,0.8305730223655701,0.8997880220413208,0.8305730223655701,0.8824840188026428,355417.0 1994-07-21,0.8305730223655701,0.847877025604248,0.7959660291671753,0.8305730223655701,351083.0 1994-07-22,0.7786629796028137,0.8305730223655701,0.7786629796028137,0.7786629796028137,89577.0 1994-07-25,0.7786629796028137,0.8046180009841919,0.7786629796028137,0.7786629796028137,49123.0 1994-07-26,0.7786629796028137,0.7786629796028137,0.7786629796028137,0.7786629796028137,26006.0 1994-07-27,0.7613589763641357,0.8132699728012085,0.7613589763641357,0.7786629796028137,277399.0 1994-07-28,0.7440549731254578,0.7613589763641357,0.726751983165741,0.7613589763641357,184932.0 1994-07-29,0.7613589763641357,0.7959660291671753,0.726751983165741,0.7613589763641357,297626.0 1994-08-01,0.7613589763641357,0.7613589763641357,0.7613589763641357,0.7613589763641357,2890.0 1994-08-02,0.7613589763641357,0.7786629796028137,0.7613589763641357,0.7613589763641357,151702.0 1994-08-03,0.7613589763641357,0.7786629796028137,0.7440549731254578,0.7613589763641357,184932.0 1994-08-04,0.7440549731254578,0.7527070045471191,0.7440549731254578,0.7440549731254578,13003.0 1994-08-05,0.7440549731254578,0.7613589763641357,0.7440549731254578,0.7613589763641357,212383.0 1994-08-08,0.7786629796028137,0.7786629796028137,0.7440549731254578,0.7613589763641357,102580.0 1994-08-09,0.7786629796028137,0.7786629796028137,0.7440549731254578,0.7440549731254578,23117.0 1994-08-10,0.7527070045471191,0.7786629796028137,0.7440549731254578,0.7440549731254578,138699.0 1994-08-11,0.7873139977455139,0.7959660291671753,0.7527070045471191,0.7613589763641357,850978.0 1994-08-12,0.8305730223655701,0.8392249941825867,0.7613589763641357,0.7613589763641357,384313.0 1994-08-15,0.8392249941825867,0.847877025604248,0.8305730223655701,0.847877025604248,69350.0 1994-08-16,0.847877025604248,0.847877025604248,0.8305730223655701,0.847877025604248,277399.0 1994-08-17,0.843550980091095,0.865181028842926,0.8132699728012085,0.847877025604248,313518.0 1994-08-18,0.8132699728012085,0.847877025604248,0.8132699728012085,0.847877025604248,50567.0 1994-08-19,0.847877025604248,0.847877025604248,0.8132699728012085,0.8219220042228699,44788.0 1994-08-22,0.7959660291671753,0.8305730223655701,0.7959660291671753,0.8132699728012085,158926.0 1994-08-23,0.7959660291671753,0.7959660291671753,0.7959660291671753,0.7959660291671753,27451.0 1994-08-24,0.7959660291671753,0.7959660291671753,0.7959660291671753,0.7959660291671753,20227.0 1994-08-25,0.7959660291671753,0.8219220042228699,0.7959660291671753,0.7959660291671753,154592.0 1994-08-26,0.7613589763641357,0.8132699728012085,0.7613589763641357,0.7959660291671753,140144.0 1994-08-29,0.7700110077857971,0.7959660291671753,0.7700110077857971,0.7786629796028137,130031.0 1994-08-30,0.8305730223655701,0.8305730223655701,0.7613589763641357,0.7613589763641357,447883.0 1994-08-31,0.8305730223655701,0.8305730223655701,0.8132699728012085,0.8132699728012085,158926.0 1994-09-01,0.8132699728012085,0.8305730223655701,0.8132699728012085,0.8305730223655701,93911.0 1994-09-02,0.7959660291671753,0.8132699728012085,0.7959660291671753,0.8132699728012085,88132.0 1994-09-06,0.7959660291671753,0.7959660291671753,0.7959660291671753,0.7959660291671753,2890.0 1994-09-07,0.7959660291671753,0.7959660291671753,0.7959660291671753,0.7959660291671753,1445.0 1994-09-08,0.7959660291671753,0.7959660291671753,0.7959660291671753,0.7959660291671753,0.0 1994-09-09,0.7786629796028137,0.7959660291671753,0.7613589763641357,0.7959660291671753,546129.0 1994-09-12,0.7613589763641357,0.7700110077857971,0.7613589763641357,0.7613589763641357,102580.0 1994-09-13,0.7613589763641357,0.7786629796028137,0.7440549731254578,0.7613589763641357,287512.0 1994-09-14,0.726751983165741,0.7613589763641357,0.726751983165741,0.7440549731254578,404540.0 1994-09-15,0.7700110077857971,0.7786629796028137,0.726751983165741,0.726751983165741,1245405.0 1994-09-16,0.7613589763641357,0.7959660291671753,0.7613589763641357,0.7959660291671753,59236.0 1994-09-19,0.7613589763641357,0.7613589763641357,0.7613589763641357,0.7613589763641357,130031.0 1994-09-20,0.7613589763641357,0.7700110077857971,0.7613589763641357,0.7613589763641357,242724.0 1994-09-21,0.726751983165741,0.7440549731254578,0.726751983165741,0.726751983165741,635705.0 1994-09-22,0.726751983165741,0.7440549731254578,0.709447979927063,0.726751983165741,2211966.0 1994-09-23,0.709447979927063,0.7181000113487244,0.709447979927063,0.7181000113487244,13003.0 1994-09-26,0.726751983165741,0.726751983165741,0.709447979927063,0.709447979927063,1269966.0 1994-09-27,0.6748409867286682,0.709447979927063,0.6748409867286682,0.709447979927063,189267.0 1994-09-28,0.726751983165741,0.7440549731254578,0.692143976688385,0.726751983165741,833641.0 1994-09-29,0.709447979927063,0.726751983165741,0.709447979927063,0.726751983165741,27451.0 1994-09-30,0.709447979927063,0.726751983165741,0.709447979927063,0.709447979927063,309184.0 1994-10-03,0.709447979927063,0.726751983165741,0.692143976688385,0.709447979927063,153147.0 1994-10-04,0.692143976688385,0.709447979927063,0.692143976688385,0.692143976688385,91021.0 1994-10-05,0.6575369834899902,0.6834930181503296,0.6229299902915955,0.6748409867286682,374199.0 1994-10-06,0.6575369834899902,0.6748409867286682,0.6229299902915955,0.6575369834899902,134365.0 1994-10-07,0.709447979927063,0.709447979927063,0.6575369834899902,0.6748409867286682,180598.0 1994-10-10,0.7786629796028137,0.7959660291671753,0.692143976688385,0.692143976688385,1662948.0 1994-10-11,0.7959660291671753,0.8132699728012085,0.7613589763641357,0.8132699728012085,479669.0 1994-10-12,0.7613589763641357,0.7959660291671753,0.7613589763641357,0.7959660291671753,452218.0 1994-10-13,0.7656850218772888,0.7959660291671753,0.7613589763641357,0.7613589763641357,866871.0 1994-10-14,0.8132699728012085,0.8132699728012085,0.7613589763641357,0.7700110077857971,2407012.0 1994-10-17,0.847877025604248,0.847877025604248,0.7786629796028137,0.8132699728012085,1868107.0 1994-10-18,0.8132699728012085,0.847877025604248,0.8132699728012085,0.847877025604248,138699.0 1994-10-19,0.7700110077857971,0.847877025604248,0.7440549731254578,0.7959660291671753,829307.0 1994-10-20,0.7483810186386108,0.7786629796028137,0.7440549731254578,0.7440549731254578,128586.0 1994-10-21,0.7440549731254578,0.7613589763641357,0.7440549731254578,0.7613589763641357,75129.0 1994-10-24,0.7613589763641357,0.7786629796028137,0.7440549731254578,0.7440549731254578,41899.0 1994-10-25,0.726751983165741,0.7613589763641357,0.726751983165741,0.7440549731254578,579359.0 1994-10-26,0.726751983165741,0.7440549731254578,0.709447979927063,0.726751983165741,1014239.0 1994-10-27,0.7440549731254578,0.7527070045471191,0.726751983165741,0.7440549731254578,164706.0 1994-10-28,0.726751983165741,0.726751983165741,0.726751983165741,0.726751983165741,8669.0 1994-10-31,0.726751983165741,0.7613589763641357,0.726751983165741,0.726751983165741,10113.0 1994-11-01,0.726751983165741,0.7440549731254578,0.726751983165741,0.7440549731254578,80908.0 1994-11-02,0.726751983165741,0.7289149761199951,0.726751983165741,0.726751983165741,209494.0 1994-11-03,0.726751983165741,0.7354030013084412,0.726751983165741,0.726751983165741,20227.0 1994-11-04,0.726751983165741,0.726751983165741,0.726751983165741,0.726751983165741,50567.0 1994-11-07,0.726751983165741,0.7440549731254578,0.726751983165741,0.726751983165741,462331.0 1994-11-08,0.7440549731254578,0.7527070045471191,0.7440549731254578,0.7527070045471191,67905.0 1994-11-09,0.7440549731254578,0.7613589763641357,0.7440549731254578,0.7440549731254578,1840656.0 1994-11-10,0.7440549731254578,0.7613589763641357,0.726751983165741,0.726751983165741,109804.0 1994-11-11,0.7613589763641357,0.7613589763641357,0.7440549731254578,0.7440549731254578,868316.0 1994-11-14,0.7440549731254578,0.7613589763641357,0.726751983165741,0.7440549731254578,171929.0 1994-11-15,0.7440549731254578,0.7613589763641357,0.726751983165741,0.7613589763641357,30340.0 1994-11-16,0.726751983165741,0.7289149761199951,0.726751983165741,0.726751983165741,73684.0 1994-11-17,0.7613589763641357,0.7959660291671753,0.726751983165741,0.726751983165741,1491018.0 1994-11-18,0.7613589763641357,0.7959660291671753,0.7613589763641357,0.7613589763641357,863982.0 1994-11-21,0.7613589763641357,0.7959660291671753,0.7613589763641357,0.7613589763641357,514344.0 1994-11-22,0.7613589763641357,0.7873139977455139,0.7613589763641357,0.7873139977455139,404540.0 1994-11-23,0.7786629796028137,0.7786629796028137,0.7440549731254578,0.7440549731254578,170485.0 1994-11-25,0.7786629796028137,0.7786629796028137,0.7613589763641357,0.7613589763641357,72239.0 1994-11-28,0.7613589763641357,0.7786629796028137,0.7613589763641357,0.7786629796028137,47678.0 1994-11-29,0.7959660291671753,0.7959660291671753,0.7613589763641357,0.7613589763641357,1085034.0 1994-11-30,0.7613589763641357,0.7613589763641357,0.7613589763641357,0.7613589763641357,20227.0 1994-12-01,0.7440549731254578,0.7613589763641357,0.7440549731254578,0.7613589763641357,209494.0 1994-12-02,0.7786629796028137,0.7786629796028137,0.726751983165741,0.726751983165741,236945.0 1994-12-05,0.726751983165741,0.726751983165741,0.726751983165741,0.726751983165741,5779.0 1994-12-06,0.7440549731254578,0.7786629796028137,0.7440549731254578,0.7440549731254578,24561.0 1994-12-07,0.7440549731254578,0.7440549731254578,0.7440549731254578,0.7440549731254578,99690.0 1994-12-08,0.726751983165741,0.7613589763641357,0.726751983165741,0.7440549731254578,460886.0 1994-12-09,0.7613589763641357,0.7613589763641357,0.7181000113487244,0.726751983165741,1043135.0 1994-12-12,0.726751983165741,0.726751983165741,0.726751983165741,0.726751983165741,15893.0 1994-12-13,0.7613589763641357,0.7613589763641357,0.726751983165741,0.726751983165741,82353.0 1994-12-14,0.726751983165741,0.7613589763641357,0.726751983165741,0.726751983165741,186377.0 1994-12-15,0.726751983165741,0.7613589763641357,0.726751983165741,0.7613589763641357,98245.0 1994-12-16,0.7440549731254578,0.7613589763641357,0.726751983165741,0.7613589763641357,27451.0 1994-12-19,0.7613589763641357,0.7613589763641357,0.726751983165741,0.726751983165741,163261.0 1994-12-20,0.7613589763641357,0.7613589763641357,0.726751983165741,0.7613589763641357,577914.0 1994-12-21,0.7613589763641357,0.7613589763641357,0.726751983165741,0.726751983165741,368420.0 1994-12-22,0.7613589763641357,0.7613589763641357,0.726751983165741,0.726751983165741,69350.0 1994-12-23,0.7354030013084412,0.7440549731254578,0.726751983165741,0.726751983165741,127141.0 1994-12-27,0.726751983165741,0.7440549731254578,0.726751983165741,0.726751983165741,34675.0 1994-12-28,0.7440549731254578,0.7440549731254578,0.726751983165741,0.726751983165741,210939.0 1994-12-29,0.709447979927063,0.726751983165741,0.709447979927063,0.726751983165741,466666.0 1994-12-30,0.7440549731254578,0.7440549731254578,0.709447979927063,0.709447979927063,385758.0 1995-01-03,0.709447979927063,0.709447979927063,0.709447979927063,0.709447979927063,15893.0 1995-01-04,0.726751983165741,0.726751983165741,0.7007960081100464,0.7007960081100464,274509.0 1995-01-05,0.709447979927063,0.709447979927063,0.709447979927063,0.709447979927063,15893.0 1995-01-06,0.692143976688385,0.709447979927063,0.692143976688385,0.709447979927063,121362.0 1995-01-09,0.692143976688385,0.692143976688385,0.692143976688385,0.692143976688385,10113.0 1995-01-10,0.692143976688385,0.692143976688385,0.692143976688385,0.692143976688385,5779.0 1995-01-11,0.7007960081100464,0.726751983165741,0.692143976688385,0.692143976688385,124252.0 1995-01-12,0.6748409867286682,0.709447979927063,0.6748409867286682,0.692143976688385,504230.0 1995-01-13,0.6748409867286682,0.726751983165741,0.6748409867286682,0.6748409867286682,210939.0 1995-01-16,0.692143976688385,0.692143976688385,0.6575369834899902,0.6575369834899902,119917.0 1995-01-17,0.692143976688385,0.692143976688385,0.6575369834899902,0.6575369834899902,98245.0 1995-01-18,0.6575369834899902,0.692143976688385,0.6575369834899902,0.692143976688385,13003.0 1995-01-19,0.692143976688385,0.692143976688385,0.6575369834899902,0.6575369834899902,76574.0 1995-01-20,0.6575369834899902,0.692143976688385,0.6575369834899902,0.6575369834899902,404540.0 1995-01-23,0.6575369834899902,0.6748409867286682,0.6575369834899902,0.6575369834899902,56347.0 1995-01-24,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6748409867286682,14448.0 1995-01-25,0.6402339935302734,0.6575369834899902,0.6402339935302734,0.6575369834899902,34675.0 1995-01-26,0.6402339935302734,0.6402339935302734,0.6402339935302734,0.6402339935302734,34675.0 1995-01-27,0.6402339935302734,0.6488850116729736,0.6402339935302734,0.6402339935302734,345304.0 1995-01-30,0.6402339935302734,0.6748409867286682,0.6402339935302734,0.6402339935302734,15893.0 1995-01-31,0.6748409867286682,0.6748409867286682,0.6402339935302734,0.6402339935302734,44788.0 1995-02-01,0.6402339935302734,0.6402339935302734,0.6402339935302734,0.6402339935302734,1445.0 1995-02-02,0.6402339935302734,0.6748409867286682,0.6402339935302734,0.6488850116729736,184932.0 1995-02-03,0.6748409867286682,0.6748409867286682,0.6402339935302734,0.6402339935302734,8669.0 1995-02-06,0.6488850116729736,0.6488850116729736,0.6402339935302734,0.6402339935302734,177709.0 1995-02-07,0.6748409867286682,0.6748409867286682,0.6402339935302734,0.6402339935302734,10113.0 1995-02-08,0.6402339935302734,0.6748409867286682,0.6056259870529175,0.6586189866065979,625592.0 1995-02-09,0.6402339935302734,0.6402339935302734,0.6056259870529175,0.6402339935302734,69350.0 1995-02-10,0.6402339935302734,0.6402339935302734,0.6229299902915955,0.6402339935302734,291847.0 1995-02-13,0.6229299902915955,0.6402339935302734,0.6229299902915955,0.6229299902915955,57791.0 1995-02-14,0.6402339935302734,0.6402339935302734,0.6142780184745789,0.6229299902915955,314963.0 1995-02-15,0.6229299902915955,0.6229299902915955,0.6229299902915955,0.6229299902915955,39009.0 1995-02-16,0.6575369834899902,0.6575369834899902,0.6229299902915955,0.6229299902915955,195046.0 1995-02-17,0.6575369834899902,0.6575369834899902,0.6402339935302734,0.6402339935302734,173374.0 1995-02-21,0.6748409867286682,0.6748409867286682,0.6402339935302734,0.6575369834899902,135810.0 1995-02-22,0.6748409867286682,0.6748409867286682,0.6402339935302734,0.6488850116729736,303405.0 1995-02-23,0.6575369834899902,0.6834930181503296,0.6402339935302734,0.6402339935302734,67905.0 1995-02-24,0.6661890149116516,0.692143976688385,0.6575369834899902,0.6575369834899902,108359.0 1995-02-27,0.6575369834899902,0.6575369834899902,0.6575369834899902,0.6575369834899902,24561.0 1995-02-28,0.692143976688385,0.692143976688385,0.6575369834899902,0.6575369834899902,104025.0 1995-03-01,0.6575369834899902,0.692143976688385,0.6575369834899902,0.6748409867286682,31785.0 1995-03-02,0.6488850116729736,0.6575369834899902,0.6402339935302734,0.6575369834899902,169040.0 1995-03-03,0.6488850116729736,0.6488850116729736,0.6488850116729736,0.6488850116729736,15893.0 1995-03-06,0.6402339935302734,0.6575369834899902,0.6402339935302734,0.6575369834899902,13003.0 1995-03-07,0.6575369834899902,0.6575369834899902,0.6575369834899902,0.6575369834899902,1445.0 1995-03-08,0.692143976688385,0.709447979927063,0.6488850116729736,0.6575369834899902,187822.0 1995-03-09,0.7007960081100464,0.709447979927063,0.6575369834899902,0.6575369834899902,2880902.0 1995-03-10,0.6748409867286682,0.6748409867286682,0.6748409867286682,0.6748409867286682,10113.0 1995-03-13,0.709447979927063,0.709447979927063,0.6748409867286682,0.6748409867286682,326521.0 1995-03-14,0.692143976688385,0.709447979927063,0.6748409867286682,0.692143976688385,258617.0 1995-03-15,0.709447979927063,0.709447979927063,0.6748409867286682,0.6748409867286682,50567.0 1995-03-16,0.6748409867286682,0.709447979927063,0.6748409867286682,0.6748409867286682,151702.0 1995-03-17,0.6748409867286682,0.692143976688385,0.6748409867286682,0.6748409867286682,300515.0 1995-03-20,0.6748409867286682,0.692143976688385,0.6748409867286682,0.692143976688385,184932.0 1995-03-21,0.692143976688385,0.692143976688385,0.6748409867286682,0.6748409867286682,4334.0 1995-03-22,0.6748409867286682,0.692143976688385,0.6748409867286682,0.692143976688385,41899.0 1995-03-23,0.692143976688385,0.692143976688385,0.6748409867286682,0.692143976688385,661712.0 1995-03-24,0.6748409867286682,0.692143976688385,0.6748409867286682,0.692143976688385,49123.0 1995-03-27,0.6748409867286682,0.6748409867286682,0.6748409867286682,0.6748409867286682,26006.0 1995-03-28,0.6748409867286682,0.692143976688385,0.6748409867286682,0.6748409867286682,200825.0 1995-03-29,0.6834930181503296,0.6834930181503296,0.6748409867286682,0.6748409867286682,157482.0 1995-03-30,0.692143976688385,0.692143976688385,0.6748409867286682,0.6748409867286682,319298.0 1995-03-31,0.692143976688385,0.692143976688385,0.6748409867286682,0.6748409867286682,158926.0 1995-04-03,0.6748409867286682,0.6748409867286682,0.6748409867286682,0.6748409867286682,255727.0 1995-04-04,0.6834930181503296,0.692143976688385,0.6575369834899902,0.692143976688385,239834.0 1995-04-05,0.6575369834899902,0.6575369834899902,0.6575369834899902,0.6575369834899902,7224.0 1995-04-06,0.6834930181503296,0.6834930181503296,0.6575369834899902,0.6575369834899902,96801.0 1995-04-07,0.6575369834899902,0.6834930181503296,0.6575369834899902,0.6575369834899902,34675.0 1995-04-10,0.6705150008201599,0.6705150008201599,0.6575369834899902,0.6575369834899902,312074.0 1995-04-11,0.6586189866065979,0.6748409867286682,0.6402339935302734,0.6575369834899902,1074920.0 1995-04-12,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6575369834899902,343859.0 1995-04-13,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6575369834899902,940555.0 1995-04-17,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6575369834899902,403095.0 1995-04-18,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6575369834899902,89577.0 1995-04-19,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6748409867286682,115583.0 1995-04-20,0.6575369834899902,0.6575369834899902,0.6575369834899902,0.6575369834899902,4334.0 1995-04-21,0.6575369834899902,0.6748409867286682,0.6575369834899902,0.6748409867286682,327966.0 1995-04-24,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6661890149116516,20227.0 1995-04-25,0.6575369834899902,0.6575369834899902,0.6575369834899902,0.6575369834899902,543239.0 1995-04-26,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6575369834899902,141589.0 1995-04-27,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6748409867286682,79463.0 1995-04-28,0.6575369834899902,0.6748409867286682,0.6575369834899902,0.6575369834899902,4334.0 1995-05-01,0.6575369834899902,0.6575369834899902,0.6575369834899902,0.6575369834899902,127141.0 1995-05-02,0.6575369834899902,0.6748409867286682,0.6575369834899902,0.6575369834899902,433436.0 1995-05-03,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6748409867286682,408874.0 1995-05-04,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6575369834899902,356862.0 1995-05-05,0.6748409867286682,0.6748409867286682,0.6575369834899902,0.6661890149116516,319298.0 1995-05-08,0.7440549731254578,0.7440549731254578,0.6575369834899902,0.6661890149116516,2138282.0 1995-05-09,0.7786629796028137,0.7786629796028137,0.709447979927063,0.709447979927063,680494.0 1995-05-10,0.7440549731254578,0.7786629796028137,0.7440549731254578,0.7786629796028137,335190.0 1995-05-11,0.7613589763641357,0.7613589763641357,0.7440549731254578,0.7527070045471191,277399.0 1995-05-12,0.7786629796028137,0.7786629796028137,0.7440549731254578,0.7440549731254578,293291.0 1995-05-15,0.8305730223655701,0.8305730223655701,0.7613589763641357,0.7613589763641357,1158718.0 1995-05-16,0.8305730223655701,0.8305730223655701,0.7959660291671753,0.8305730223655701,137255.0 1995-05-17,0.847877025604248,0.847877025604248,0.7959660291671753,0.8305730223655701,378534.0 1995-05-18,0.847877025604248,0.847877025604248,0.8132699728012085,0.8132699728012085,122807.0 1995-05-19,0.8132699728012085,0.847877025604248,0.8132699728012085,0.8132699728012085,108359.0 1995-05-22,0.8305730223655701,0.847877025604248,0.8132699728012085,0.8132699728012085,576469.0 1995-05-23,0.8305730223655701,0.847877025604248,0.8305730223655701,0.8305730223655701,31785.0 1995-05-24,0.865181028842926,0.865181028842926,0.8305730223655701,0.8305730223655701,598141.0 1995-05-25,0.9343950152397156,0.9516990184783936,0.8305730223655701,0.8305730223655701,1878221.0 1995-05-26,1.0382169485092163,1.0382169485092163,0.9343950152397156,0.9863060116767883,858202.0 1995-05-30,1.020913004875183,1.0555200576782227,1.0122610330581665,1.020913004875183,429101.0 1995-05-31,0.9516990184783936,1.0555200576782227,0.9343950152397156,1.0555200576782227,3334564.0 1995-06-01,0.9690020084381104,0.9690020084381104,0.9516990184783936,0.9516990184783936,586583.0 1995-06-02,0.9690020084381104,0.9690020084381104,0.9516990184783936,0.9516990184783936,197936.0 1995-06-05,0.9690020084381104,0.9690020084381104,0.9516990184783936,0.9690020084381104,157482.0 1995-06-06,1.0036089420318604,1.0036089420318604,0.9516990184783936,0.9516990184783936,284623.0 1995-06-07,0.9863060116767883,1.0036089420318604,0.9690020084381104,0.9690020084381104,62126.0 1995-06-08,0.9863060116767883,1.020913004875183,0.9863060116767883,0.9863060116767883,1008460.0 1995-06-09,1.020913004875183,1.020913004875183,0.9863060116767883,0.9863060116767883,1911451.0 1995-06-12,1.0728240013122559,1.0728240013122559,0.9863060116767883,1.020913004875183,492672.0 1995-06-13,1.0555200576782227,1.090127944946289,1.0382169485092163,1.0728240013122559,247058.0 1995-06-14,1.1074310541152954,1.1074310541152954,1.0555200576782227,1.090127944946289,183488.0 1995-06-15,1.1074310541152954,1.1074310541152954,1.0728240013122559,1.1074310541152954,267285.0 1995-06-16,1.2804670333862305,1.3496819734573364,1.1420379877090454,1.1420379877090454,2210521.0 1995-06-19,1.2545119524002075,1.2977709770202637,1.245859980583191,1.2977709770202637,757067.0 1995-06-20,1.245859980583191,1.2804670333862305,1.211253046989441,1.245859980583191,521567.0 1995-06-21,1.211253046989441,1.245859980583191,1.1593420505523682,1.211253046989441,934776.0 1995-06-22,1.1939489841461182,1.211253046989441,1.1593420505523682,1.1593420505523682,205159.0 1995-06-23,1.1593420505523682,1.1939489841461182,1.1593420505523682,1.1766459941864014,595251.0 1995-06-26,1.1593420505523682,1.2285560369491577,1.1593420505523682,1.1593420505523682,534570.0 1995-06-27,1.1593420505523682,1.1766459941864014,1.1420379877090454,1.1593420505523682,510009.0 1995-06-28,1.1593420505523682,1.1593420505523682,1.1247349977493286,1.1593420505523682,340969.0 1995-06-29,1.1420379877090454,1.1593420505523682,1.1247349977493286,1.1247349977493286,212383.0 1995-06-30,1.1247349977493286,1.1420379877090454,1.1247349977493286,1.1247349977493286,163261.0 1995-07-03,1.1420379877090454,1.1420379877090454,1.1247349977493286,1.1247349977493286,13003.0 1995-07-05,1.1333869695663452,1.1420379877090454,1.1247349977493286,1.1420379877090454,372755.0 1995-07-06,1.1420379877090454,1.1420379877090454,1.1247349977493286,1.1333869695663452,583693.0 1995-07-07,1.1939489841461182,1.1939489841461182,1.1247349977493286,1.1247349977493286,314963.0 1995-07-10,1.1939489841461182,1.1939489841461182,1.1593420505523682,1.1939489841461182,369865.0 1995-07-11,1.245859980583191,1.2804670333862305,1.1593420505523682,1.1593420505523682,577914.0 1995-07-12,1.245859980583191,1.2977709770202637,1.2285560369491577,1.2545119524002075,959337.0 1995-07-13,1.2285560369491577,1.2631640434265137,1.211253046989441,1.2285560369491577,117028.0 1995-07-14,1.211253046989441,1.245859980583191,1.211253046989441,1.211253046989441,300515.0 1995-07-17,1.2285560369491577,1.2285560369491577,1.211253046989441,1.211253046989441,403095.0 1995-07-18,1.1766459941864014,1.2285560369491577,1.1766459941864014,1.211253046989441,147368.0 1995-07-19,1.090127944946289,1.2285560369491577,1.0728240013122559,1.1766459941864014,254282.0 1995-07-20,1.1593420505523682,1.1593420505523682,1.0728240013122559,1.0728240013122559,304850.0 1995-07-21,1.090127944946289,1.1420379877090454,1.090127944946289,1.1420379877090454,124252.0 1995-07-24,1.1333869695663452,1.1593420505523682,1.090127944946289,1.090127944946289,358307.0 1995-07-25,1.150689959526062,1.150689959526062,1.1247349977493286,1.150689959526062,127141.0 1995-07-26,1.1420379877090454,1.1420379877090454,1.090127944946289,1.1247349977493286,839420.0 1995-07-27,1.1333869695663452,1.1420379877090454,1.1074310541152954,1.1074310541152954,348193.0 1995-07-28,1.1074310541152954,1.1420379877090454,1.1074310541152954,1.1074310541152954,106914.0 1995-07-31,1.1939489841461182,1.1939489841461182,1.1074310541152954,1.1420379877090454,836531.0 1995-08-01,1.211253046989441,1.211253046989441,1.1766459941864014,1.1939489841461182,861092.0 1995-08-02,1.3150739669799805,1.3150739669799805,1.1766459941864014,1.1766459941864014,3188641.0 1995-08-03,1.5227179527282715,1.5227179527282715,1.2977709770202637,1.3323780298233032,3646638.0 1995-08-04,1.4881110191345215,1.5746289491653442,1.4708069562911987,1.5227179527282715,2606392.0 1995-08-07,1.4448519945144653,1.5054140090942383,1.4362000226974487,1.4535030126571655,784518.0 1995-08-08,1.4708069562911987,1.4881110191345215,1.4362000226974487,1.4362000226974487,271620.0 1995-08-09,1.5054140090942383,1.5054140090942383,1.4535030126571655,1.4535030126571655,109804.0 1995-08-10,1.4708069562911987,1.5054140090942383,1.4708069562911987,1.4708069562911987,281733.0 1995-08-11,1.4881110191345215,1.5054140090942383,1.4708069562911987,1.5054140090942383,710834.0 1995-08-14,1.5313700437545776,1.5400209426879883,1.4708069562911987,1.4881110191345215,1407221.0 1995-08-15,1.5400209426879883,1.5400209426879883,1.5054140090942383,1.5400209426879883,132920.0 1995-08-16,1.5227179527282715,1.5400209426879883,1.4881110191345215,1.5054140090942383,244169.0 1995-08-17,1.5227179527282715,1.5227179527282715,1.4708069562911987,1.5054140090942383,252837.0 1995-08-18,1.5400209426879883,1.5400209426879883,1.4881110191345215,1.4881110191345215,293291.0 1995-08-21,1.5400209426879883,1.5400209426879883,1.4881110191345215,1.4881110191345215,134365.0 1995-08-22,1.5227179527282715,1.5400209426879883,1.4881110191345215,1.5400209426879883,525902.0 1995-08-23,1.6092360019683838,1.6092360019683838,1.5227179527282715,1.5227179527282715,2727754.0 1995-08-24,1.7822719812393188,1.8687900304794312,1.5746289491653442,1.6092360019683838,3178527.0 1995-08-25,2.7253189086914062,2.7512741088867188,2.1456480026245117,2.214862108230591,19010483.0 1995-08-28,2.3705949783325195,2.7512741088867188,2.3359880447387695,2.6993629932403564,6231358.0 1995-08-29,2.3359880447387695,2.4052019119262695,2.249469041824341,2.3532910346984863,3496380.0 1995-08-30,2.509023904800415,2.543631076812744,2.3532910346984863,2.3532910346984863,2798549.0 1995-08-31,2.513350009918213,2.543631076812744,2.509023904800415,2.543631076812744,733951.0 1995-09-01,2.4744160175323486,2.543631076812744,2.4744160175323486,2.543631076812744,429101.0 1995-09-05,2.422506093978882,2.526326894760132,2.422506093978882,2.526326894760132,465221.0 1995-09-06,2.4052019119262695,2.4744160175323486,2.4052019119262695,2.4744160175323486,687718.0 1995-09-07,2.422506093978882,2.457113027572632,2.3878979682922363,2.457113027572632,803301.0 1995-09-08,2.4398090839385986,2.4398090839385986,2.379246950149536,2.413853883743286,234055.0 1995-09-11,2.327336072921753,2.3878979682922363,2.301379919052124,2.3878979682922363,1138491.0 1995-09-12,2.3878979682922363,2.3878979682922363,2.3186841011047363,2.3186841011047363,379978.0 1995-09-13,2.3705949783325195,2.422506093978882,2.3359880447387695,2.3878979682922363,481113.0 1995-09-14,2.422506093978882,2.457113027572632,2.3705949783325195,2.3705949783325195,291847.0 1995-09-15,2.396549940109253,2.4398090839385986,2.3878979682922363,2.4398090839385986,196491.0 1995-09-18,2.3186841011047363,2.422506093978882,2.2754249572753906,2.3705949783325195,497006.0 1995-09-19,2.3359880447387695,2.3532910346984863,2.301379919052124,2.327336072921753,554797.0 1995-09-20,2.4744160175323486,2.4744160175323486,2.301379919052124,2.3532910346984863,1352319.0 1995-09-21,2.509023904800415,2.543631076812744,2.422506093978882,2.422506093978882,1144270.0 1995-09-22,2.422506093978882,2.491719961166382,2.422506093978882,2.457113027572632,2109386.0 1995-09-25,2.4052019119262695,2.422506093978882,2.4052019119262695,2.422506093978882,124252.0 1995-09-26,2.3705949783325195,2.4398090839385986,2.3359880447387695,2.3878979682922363,128586.0 1995-09-27,2.301379919052124,2.3186841011047363,2.249469041824341,2.3186841011047363,1621049.0 1995-09-28,2.2840769290924072,2.2927279472351074,2.249469041824341,2.249469041824341,1212175.0 1995-09-29,2.2408180236816406,2.2840769290924072,2.232166051864624,2.266772985458374,759957.0 1995-10-02,2.2840769290924072,2.2840769290924072,2.232166051864624,2.232166051864624,444994.0 1995-10-03,2.232166051864624,2.2581210136413574,2.214862108230591,2.2408180236816406,842310.0 1995-10-04,2.232166051864624,2.2840769290924072,2.214862108230591,2.214862108230591,498451.0 1995-10-05,2.2840769290924072,2.2840769290924072,2.214862108230591,2.249469041824341,280288.0 1995-10-06,2.361943006515503,2.361943006515503,2.214862108230591,2.214862108230591,833641.0 1995-10-09,2.2840769290924072,2.3532910346984863,2.2840769290924072,2.3359880447387695,431991.0 1995-10-10,2.2408180236816406,2.301379919052124,2.232166051864624,2.266772985458374,689163.0 1995-10-11,2.2840769290924072,2.2840769290924072,2.249469041824341,2.266772985458374,499896.0 1995-10-12,2.2840769290924072,2.2840769290924072,2.249469041824341,2.249469041824341,95356.0 1995-10-13,2.2840769290924072,2.2840769290924072,2.249469041824341,2.249469041824341,39009.0 1995-10-16,2.266772985458374,2.3186841011047363,2.249469041824341,2.249469041824341,314963.0 1995-10-17,2.2927279472351074,2.3359880447387695,2.266772985458374,2.2840769290924072,404540.0 1995-10-18,2.2408180236816406,2.3186841011047363,2.232166051864624,2.3186841011047363,251393.0 1995-10-19,2.232166051864624,2.232166051864624,2.232166051864624,2.232166051864624,69350.0 1995-10-20,2.249469041824341,2.2581210136413574,2.232166051864624,2.2581210136413574,111248.0 1995-10-23,2.1283440589904785,2.232166051864624,2.1283440589904785,2.232166051864624,478224.0 1995-10-24,2.0245230197906494,2.1629509925842285,2.0245230197906494,2.1456480026245117,625592.0 1995-10-25,2.0591299533843994,2.0591299533843994,1.955307960510254,2.0245230197906494,1467902.0 1995-10-26,2.0245230197906494,2.0937368869781494,2.007219076156616,2.007219076156616,713724.0 1995-10-27,2.041826009750366,2.041826009750366,1.9380040168762207,1.9899150133132935,329411.0 1995-10-30,2.0591299533843994,2.076432943344116,2.0245230197906494,2.0245230197906494,457997.0 1995-10-31,2.0245230197906494,2.076432943344116,1.955307960510254,2.076432943344116,1248294.0 1995-11-01,2.0245230197906494,2.0245230197906494,1.955307960510254,2.0245230197906494,452218.0 1995-11-02,2.1629509925842285,2.1629509925842285,1.955307960510254,1.955307960510254,2365113.0 1995-11-03,2.1629509925842285,2.1629509925842285,2.1110410690307617,2.1629509925842285,314963.0 1995-11-06,2.1802549362182617,2.3705949783325195,2.1456480026245117,2.1672770977020264,1657169.0 1995-11-07,2.193233013153076,2.214862108230591,2.1110410690307617,2.1456480026245117,1238181.0 1995-11-08,2.1802549362182617,2.214862108230591,2.1629509925842285,2.214862108230591,125696.0 1995-11-09,2.1802549362182617,2.214862108230591,2.1629509925842285,2.1629509925842285,579359.0 1995-11-10,2.1802549362182617,2.232166051864624,2.1629509925842285,2.1629509925842285,700721.0 1995-11-13,2.1629509925842285,2.214862108230591,2.1629509925842285,2.1802549362182617,586583.0 1995-11-14,2.076432943344116,2.1629509925842285,2.0591299533843994,2.1629509925842285,673270.0 1995-11-15,2.0591299533843994,2.1110410690307617,2.0245230197906494,2.076432943344116,192156.0 1995-11-16,2.0591299533843994,2.0937368869781494,2.050477981567383,2.0591299533843994,258617.0 1995-11-17,2.0591299533843994,2.0937368869781494,2.0591299533843994,2.0591299533843994,124252.0 1995-11-20,2.0591299533843994,2.0591299533843994,2.0245230197906494,2.0591299533843994,345304.0 1995-11-21,1.9899150133132935,2.0591299533843994,1.9380040168762207,2.0591299533843994,92466.0 1995-11-22,2.1283440589904785,2.1283440589904785,1.955307960510254,1.9899150133132935,647264.0 1995-11-24,2.422506093978882,2.422506093978882,2.1456480026245117,2.1456480026245117,1440451.0 1995-11-27,2.422506093978882,2.422506093978882,2.422506093978882,2.422506093978882,0.0 1995-11-28,2.543631076812744,2.7858810424804688,2.422506093978882,2.768578052520752,11941149.0 1995-11-29,2.422506093978882,2.543631076812744,2.3359880447387695,2.543631076812744,1558923.0 1995-11-30,2.4398090839385986,2.4398090839385986,2.3878979682922363,2.4052019119262695,1008460.0 1995-12-01,2.526326894760132,2.6993629932403564,2.4052019119262695,2.4398090839385986,4009279.0 1995-12-04,2.5695860385894775,2.578238010406494,2.526326894760132,2.526326894760132,1420224.0 1995-12-05,2.560934066772461,2.578238010406494,2.543631076812744,2.543631076812744,621258.0 1995-12-06,2.5955419540405273,2.5955419540405273,2.543631076812744,2.578238010406494,3497825.0 1995-12-07,2.5955419540405273,2.5955419540405273,2.543631076812744,2.543631076812744,1717850.0 1995-12-08,2.560934066772461,2.5955419540405273,2.560934066772461,2.5955419540405273,39009.0 1995-12-11,2.612844944000244,2.612844944000244,2.560934066772461,2.5955419540405273,2646846.0 1995-12-12,2.543631076812744,2.6647560596466064,2.543631076812744,2.6301488876342773,681939.0 1995-12-13,2.560934066772461,2.6214969158172607,2.509023904800415,2.543631076812744,388647.0 1995-12-14,2.543631076812744,2.560934066772461,2.509023904800415,2.560934066772461,93911.0 1995-12-15,2.509023904800415,2.543631076812744,2.509023904800415,2.543631076812744,34675.0 1995-12-18,2.543631076812744,2.543631076812744,2.509023904800415,2.509023904800415,206604.0 1995-12-19,2.4398090839385986,2.543631076812744,2.4398090839385986,2.526326894760132,353972.0 1995-12-20,2.4398090839385986,2.4830679893493652,2.4398090839385986,2.4657649993896484,148813.0 1995-12-21,2.3532910346984863,2.457113027572632,2.3186841011047363,2.4398090839385986,339525.0 1995-12-22,2.3705949783325195,2.3878979682922363,2.3186841011047363,2.3186841011047363,588028.0 1995-12-26,2.422506093978882,2.422506093978882,2.3705949783325195,2.3705949783325195,115583.0 1995-12-27,2.396549940109253,2.422506093978882,2.3705949783325195,2.413853883743286,44788.0 1995-12-28,2.396549940109253,2.422506093978882,2.3705949783325195,2.3705949783325195,210939.0 1995-12-29,2.4052019119262695,2.4052019119262695,2.3532910346984863,2.3532910346984863,2586165.0 1996-01-02,2.327336072921753,2.4052019119262695,2.3186841011047363,2.3705949783325195,1093702.0 1996-01-03,2.249469041824341,2.301379919052124,2.249469041824341,2.2840769290924072,375644.0 1996-01-04,2.232166051864624,2.2840769290924072,2.197559118270874,2.232166051864624,593807.0 1996-01-05,2.197559118270874,2.232166051864624,2.1889069080352783,2.1889069080352783,219607.0 1996-01-08,2.197559118270874,2.197559118270874,2.197559118270874,2.197559118270874,4334.0 1996-01-09,2.197559118270874,2.2235140800476074,2.1802549362182617,2.2235140800476074,105469.0 1996-01-10,2.1456480026245117,2.197559118270874,2.076432943344116,2.1889069080352783,739730.0 1996-01-11,2.119692087173462,2.1283440589904785,2.076432943344116,2.076432943344116,788853.0 1996-01-12,2.0937368869781494,2.119692087173462,2.0937368869781494,2.0937368869781494,369865.0 1996-01-15,2.119692087173462,2.1456480026245117,2.076432943344116,2.0937368869781494,60681.0 1996-01-16,2.076432943344116,2.1283440589904785,2.0591299533843994,2.1283440589904785,641485.0 1996-01-17,2.076432943344116,2.1110410690307617,2.0591299533843994,2.0591299533843994,274509.0 1996-01-18,2.076432943344116,2.1110410690307617,2.076432943344116,2.076432943344116,436325.0 1996-01-19,2.1456480026245117,2.1456480026245117,2.076432943344116,2.1456480026245117,309184.0 1996-01-22,2.1110410690307617,2.1110410690307617,2.076432943344116,2.076432943344116,69350.0 1996-01-23,2.0245230197906494,2.085084915161133,2.0245230197906494,2.076432943344116,262951.0 1996-01-24,1.9466559886932373,2.015871047973633,1.9380040168762207,1.9899150133132935,895767.0 1996-01-25,1.9380040168762207,1.955307960510254,1.9380040168762207,1.9380040168762207,66460.0 1996-01-26,2.1110410690307617,2.1110410690307617,1.9380040168762207,1.9380040168762207,444994.0 1996-01-29,2.007219076156616,2.0937368869781494,2.007219076156616,2.0591299533843994,1089368.0 1996-01-30,1.955307960510254,2.0245230197906494,1.9380040168762207,1.9812630414962769,923218.0 1996-01-31,1.9726120233535767,1.9726120233535767,1.9033969640731812,1.9380040168762207,433436.0 1996-02-01,1.9726120233535767,1.9726120233535767,1.9033969640731812,1.9726120233535767,359751.0 1996-02-02,1.955307960510254,1.9726120233535767,1.920701026916504,1.9726120233535767,4010723.0 1996-02-05,2.0591299533843994,2.076432943344116,1.920701026916504,1.920701026916504,839420.0 1996-02-06,2.0591299533843994,2.1110410690307617,2.0245230197906494,2.0245230197906494,602475.0 1996-02-07,2.1110410690307617,2.1110410690307617,2.041826009750366,2.041826009750366,13003.0 1996-02-08,2.1110410690307617,2.1110410690307617,2.0591299533843994,2.0591299533843994,73684.0 1996-02-09,2.206209897994995,2.301379919052124,2.0591299533843994,2.0591299533843994,1550254.0 1996-02-12,2.232166051864624,2.3532910346984863,2.214862108230591,2.214862108230591,1544475.0 1996-02-13,2.2840769290924072,2.3186841011047363,2.232166051864624,2.266772985458374,599586.0 1996-02-14,2.3359880447387695,2.3878979682922363,2.2840769290924072,2.2840769290924072,479669.0 1996-02-15,2.266772985458374,2.4052019119262695,2.1629509925842285,2.3705949783325195,1347985.0 1996-02-16,2.1110410690307617,2.266772985458374,2.1110410690307617,2.197559118270874,666046.0 1996-02-20,2.0245230197906494,2.1456480026245117,2.0245230197906494,2.1456480026245117,738285.0 1996-02-21,2.076432943344116,2.076432943344116,2.041826009750366,2.076432943344116,186377.0 1996-02-22,2.1456480026245117,2.1456480026245117,2.007219076156616,2.007219076156616,323632.0 1996-02-23,2.050477981567383,2.1629509925842285,2.041826009750366,2.1456480026245117,982454.0 1996-02-26,2.050477981567383,2.076432943344116,2.041826009750366,2.0548040866851807,404540.0 1996-02-27,2.041826009750366,2.076432943344116,2.041826009750366,2.076432943344116,96801.0 1996-02-28,2.076432943344116,2.1283440589904785,2.0591299533843994,2.0591299533843994,260061.0 1996-02-29,1.9899150133132935,2.1283440589904785,1.9899150133132935,2.1283440589904785,751288.0 1996-03-01,2.007219076156616,2.076432943344116,2.007219076156616,2.0591299533843994,996902.0 1996-03-04,2.1110410690307617,2.1110410690307617,2.0591299533843994,2.076432943344116,991123.0 1996-03-05,2.214862108230591,2.214862108230591,2.0591299533843994,2.1110410690307617,706500.0 1996-03-06,2.214862108230591,2.249469041824341,2.1456480026245117,2.214862108230591,327966.0 1996-03-07,2.080759048461914,2.249469041824341,2.076432943344116,2.249469041824341,343859.0 1996-03-08,2.1283440589904785,2.1283440589904785,2.041826009750366,2.041826009750366,135810.0 1996-03-11,2.1283440589904785,2.1283440589904785,2.076432943344116,2.1283440589904785,70794.0 1996-03-12,2.076432943344116,2.1283440589904785,2.076432943344116,2.076432943344116,15893.0 1996-03-13,2.1283440589904785,2.1283440589904785,2.076432943344116,2.076432943344116,24561.0 1996-03-14,2.076432943344116,2.1283440589904785,2.076432943344116,2.1283440589904785,452218.0 1996-03-15,2.076432943344116,2.1283440589904785,2.076432943344116,2.076432943344116,85242.0 1996-03-18,2.1110410690307617,2.1283440589904785,2.076432943344116,2.1283440589904785,560577.0 1996-03-19,2.1110410690307617,2.1110410690307617,2.076432943344116,2.076432943344116,128586.0 1996-03-20,2.0937368869781494,2.0937368869781494,2.076432943344116,2.076432943344116,238390.0 1996-03-21,2.085084915161133,2.0937368869781494,2.076432943344116,2.0937368869781494,148813.0 1996-03-22,2.076432943344116,2.076432943344116,2.076432943344116,2.076432943344116,26006.0 1996-03-25,2.197559118270874,2.197559118270874,2.076432943344116,2.076432943344116,469555.0 1996-03-26,2.214862108230591,2.2840769290924072,2.1802549362182617,2.214862108230591,319298.0 1996-03-27,2.214862108230591,2.266772985458374,2.214862108230591,2.214862108230591,166150.0 1996-03-28,2.1456480026245117,2.266772985458374,2.1456480026245117,2.266772985458374,520123.0 1996-03-29,2.1456480026245117,2.197559118270874,2.1456480026245117,2.197559118270874,70794.0 1996-04-01,2.0591299533843994,2.1456480026245117,2.0591299533843994,2.1456480026245117,1277190.0 1996-04-02,2.076432943344116,2.1110410690307617,2.0591299533843994,2.1110410690307617,258617.0 1996-04-03,2.076432943344116,2.1110410690307617,2.076432943344116,2.1110410690307617,128586.0 1996-04-04,2.046152114868164,2.0937368869781494,2.041826009750366,2.041826009750366,317853.0 1996-04-08,2.041826009750366,2.076432943344116,2.041826009750366,2.041826009750366,49123.0 1996-04-09,2.0245230197906494,2.1110410690307617,2.007219076156616,2.041826009750366,457997.0 1996-04-10,1.9726120233535767,2.0245230197906494,1.9380040168762207,2.0245230197906494,861092.0 1996-04-11,1.9812630414962769,2.0245230197906494,1.9812630414962769,2.0245230197906494,1722184.0 1996-04-12,1.9726120233535767,1.99856698513031,1.9726120233535767,1.99856698513031,106914.0 1996-04-15,2.0245230197906494,2.0245230197906494,1.9726120233535767,2.0245230197906494,1083589.0 1996-04-16,2.076432943344116,2.076432943344116,1.9726120233535767,2.0245230197906494,228276.0 1996-04-17,2.1110410690307617,2.1110410690307617,2.076432943344116,2.076432943344116,796077.0 1996-04-18,2.0591299533843994,2.1283440589904785,2.0591299533843994,2.0591299533843994,469555.0 1996-04-19,2.1110410690307617,2.1283440589904785,2.076432943344116,2.1110410690307617,911659.0 1996-04-22,2.0937368869781494,2.1283440589904785,2.0591299533843994,2.102389097213745,118472.0 1996-04-23,2.1283440589904785,2.1283440589904785,2.0591299533843994,2.1283440589904785,115583.0 1996-04-24,2.0591299533843994,2.1283440589904785,2.0591299533843994,2.1283440589904785,56347.0 1996-04-25,2.0591299533843994,2.1283440589904785,2.0591299533843994,2.0591299533843994,88132.0 1996-04-26,2.1283440589904785,2.1283440589904785,2.0591299533843994,2.0591299533843994,106914.0 1996-04-29,2.076432943344116,2.076432943344116,2.0591299533843994,2.0591299533843994,52012.0 1996-04-30,2.0245230197906494,2.041826009750366,2.007219076156616,2.0245230197906494,372755.0 1996-05-01,2.076432943344116,2.076432943344116,2.007219076156616,2.007219076156616,260061.0 1996-05-02,1.9726120233535767,2.0385820865631104,1.9726120233535767,2.007219076156616,601031.0 1996-05-03,1.9726120233535767,2.0245230197906494,1.9726120233535767,2.0245230197906494,221052.0 1996-05-06,2.0245230197906494,2.0245230197906494,1.9726120233535767,1.9726120233535767,106914.0 1996-05-07,1.9726120233535767,2.041826009750366,1.9726120233535767,1.9726120233535767,8669.0 1996-05-08,2.041826009750366,2.041826009750366,1.9726120233535767,1.9726120233535767,140144.0 1996-05-09,1.9726120233535767,1.9899150133132935,1.9726120233535767,1.9726120233535767,30340.0 1996-05-10,1.9726120233535767,2.041826009750366,1.9726120233535767,1.9726120233535767,196491.0 1996-05-13,2.041826009750366,2.041826009750366,1.9726120233535767,2.041826009750366,128586.0 1996-05-14,2.041826009750366,2.041826009750366,1.9726120233535767,1.9726120233535767,169040.0 1996-05-15,2.1283440589904785,2.197559118270874,1.9726120233535767,1.9726120233535767,777294.0 1996-05-16,2.1283440589904785,2.1283440589904785,2.0937368869781494,2.0937368869781494,21672.0 1996-05-17,2.102389097213745,2.1456480026245117,2.0591299533843994,2.0591299533843994,741175.0 1996-05-20,2.136996030807495,2.1629509925842285,2.0937368869781494,2.0937368869781494,567801.0 1996-05-21,2.1456480026245117,2.1629509925842285,2.0937368869781494,2.0937368869781494,527347.0 1996-05-22,2.249469041824341,2.301379919052124,2.1283440589904785,2.1629509925842285,692052.0 1996-05-23,2.2927279472351074,2.3186841011047363,2.249469041824341,2.249469041824341,875540.0 1996-05-24,2.3186841011047363,2.3186841011047363,2.249469041824341,2.249469041824341,43344.0 1996-05-28,2.3186841011047363,2.3186841011047363,2.249469041824341,2.249469041824341,1017129.0 1996-05-29,2.301379919052124,2.3100318908691406,2.249469041824341,2.249469041824341,1480905.0 1996-05-30,2.249469041824341,2.2840769290924072,2.249469041824341,2.249469041824341,281733.0 1996-05-31,2.249469041824341,2.2840769290924072,2.249469041824341,2.2840769290924072,329411.0 1996-06-03,2.2840769290924072,2.2840769290924072,2.249469041824341,2.2840769290924072,17337.0 1996-06-04,2.249469041824341,2.249469041824341,2.249469041824341,2.249469041824341,86687.0 1996-06-05,2.266772985458374,2.3186841011047363,2.266772985458374,2.3186841011047363,455107.0 1996-06-06,2.3532910346984863,2.3878979682922363,2.266772985458374,2.266772985458374,598141.0 1996-06-07,2.266772985458374,2.3532910346984863,2.266772985458374,2.301379919052124,410319.0 1996-06-10,2.197559118270874,2.2840769290924072,2.1802549362182617,2.266772985458374,388647.0 1996-06-11,2.249469041824341,2.249469041824341,2.1802549362182617,2.1802549362182617,92466.0 1996-06-12,2.232166051864624,2.232166051864624,2.232166051864624,2.232166051864624,15893.0 1996-06-13,2.206209897994995,2.249469041824341,2.1456480026245117,2.249469041824341,443549.0 1996-06-14,2.1802549362182617,2.249469041824341,2.1802549362182617,2.1802549362182617,1398552.0 1996-06-17,2.214862108230591,2.2408180236816406,2.1802549362182617,2.1802549362182617,186377.0 1996-06-18,2.206209897994995,2.249469041824341,2.197559118270874,2.197559118270874,193601.0 1996-06-19,2.1802549362182617,2.214862108230591,2.1802549362182617,2.214862108230591,105469.0 1996-06-20,2.1542999744415283,2.197559118270874,2.1456480026245117,2.197559118270874,199380.0 1996-06-21,2.1456480026245117,2.1629509925842285,2.1456480026245117,2.1629509925842285,20227.0 1996-06-24,2.197559118270874,2.197559118270874,2.1283440589904785,2.1456480026245117,258617.0 1996-06-25,2.067781925201416,2.1326699256896973,2.0591299533843994,2.1326699256896973,368420.0 1996-06-26,2.067781925201416,2.067781925201416,2.0591299533843994,2.0591299533843994,325077.0 1996-06-27,2.0591299533843994,2.0591299533843994,2.0591299533843994,2.0591299533843994,33230.0 1996-06-28,2.076432943344116,2.076432943344116,2.0591299533843994,2.0591299533843994,1431782.0 1996-07-01,2.0634560585021973,2.0634560585021973,2.0591299533843994,2.0591299533843994,553353.0 1996-07-02,1.9380040168762207,2.061292886734009,1.9380040168762207,2.0591299533843994,634261.0 1996-07-03,1.955307960510254,1.9726120233535767,1.9033969640731812,1.9380040168762207,1167386.0 1996-07-05,1.9726120233535767,1.9726120233535767,1.9380040168762207,1.9380040168762207,17337.0 1996-07-08,1.8860939741134644,1.9380040168762207,1.8860939741134644,1.9380040168762207,76574.0 1996-07-09,1.8514859676361084,1.8860939741134644,1.7476650476455688,1.8860939741134644,1745300.0 1996-07-10,1.8168790340423584,1.8687900304794312,1.8168790340423584,1.8514859676361084,143034.0 1996-07-11,1.8341829776763916,1.8687900304794312,1.7822719812393188,1.8168790340423584,236945.0 1996-07-12,1.8168790340423584,1.8341829776763916,1.7822719812393188,1.8341829776763916,128586.0 1996-07-15,1.730360984802246,1.8168790340423584,1.695754051208496,1.7909239530563354,671825.0 1996-07-16,1.6611469984054565,1.730360984802246,1.4708069562911987,1.730360984802246,846644.0 1996-07-17,1.730360984802246,1.730360984802246,1.6438430547714233,1.730360984802246,1073475.0 1996-07-18,1.7044060230255127,1.730360984802246,1.6438430547714233,1.730360984802246,541794.0 1996-07-19,1.7130579948425293,1.7476650476455688,1.6784499883651733,1.6784499883651733,238390.0 1996-07-22,1.7130579948425293,1.7130579948425293,1.7130579948425293,1.7130579948425293,106914.0 1996-07-23,1.695754051208496,1.7044060230255127,1.695754051208496,1.695754051208496,265840.0 1996-07-24,1.6265389919281006,1.7476650476455688,1.6265389919281006,1.695754051208496,502785.0 1996-07-25,1.6611469984054565,1.6697980165481567,1.6568210124969482,1.6611469984054565,663156.0 1996-07-26,1.7130579948425293,1.7130579948425293,1.6438430547714233,1.6784499883651733,76574.0 1996-07-29,1.7044060230255127,1.7130579948425293,1.7044060230255127,1.7130579948425293,36120.0 1996-07-30,1.65249502658844,1.730360984802246,1.6438430547714233,1.730360984802246,166150.0 1996-07-31,1.730360984802246,1.730360984802246,1.6438430547714233,1.6438430547714233,14448.0 1996-08-01,1.6784499883651733,1.730360984802246,1.6611469984054565,1.730360984802246,209494.0 1996-08-02,1.7995760440826416,1.7995760440826416,1.68710196018219,1.68710196018219,300515.0 1996-08-05,1.7995760440826416,1.7995760440826416,1.7995760440826416,1.7995760440826416,1445.0 1996-08-06,1.7995760440826416,1.8168790340423584,1.7130579948425293,1.7995760440826416,405985.0 1996-08-07,1.7995760440826416,1.8514859676361084,1.7822719812393188,1.8168790340423584,476779.0 1996-08-08,1.8168790340423584,1.8168790340423584,1.7865979671478271,1.8168790340423584,115583.0 1996-08-09,1.7822719812393188,1.8514859676361084,1.7822719812393188,1.8168790340423584,369865.0 1996-08-12,1.7952500581741333,1.8687900304794312,1.7822719812393188,1.7822719812393188,166150.0 1996-08-13,1.7865979671478271,1.8687900304794312,1.7822719812393188,1.8687900304794312,73684.0 1996-08-14,1.9380040168762207,2.1110410690307617,1.9033969640731812,1.9033969640731812,3989052.0 1996-08-15,1.9726120233535767,2.007219076156616,1.9726120233535767,1.9726120233535767,697831.0 1996-08-16,2.007219076156616,2.007219076156616,1.9380040168762207,1.9726120233535767,248503.0 1996-08-19,1.96396005153656,1.9726120233535767,1.9380040168762207,1.96396005153656,323632.0 1996-08-20,2.007219076156616,2.007219076156616,1.9380040168762207,1.942330002784729,21672.0 1996-08-21,2.041826009750366,2.076432943344116,1.9380040168762207,2.007219076156616,179153.0 1996-08-22,2.050477981567383,2.050477981567383,2.041826009750366,2.041826009750366,8669.0 1996-08-23,2.041826009750366,2.076432943344116,2.007219076156616,2.0245230197906494,209494.0 1996-08-26,1.9380040168762207,2.007219076156616,1.8687900304794312,1.9726120233535767,346748.0 1996-08-27,1.8341829776763916,1.9380040168762207,1.8341829776763916,1.9380040168762207,349638.0 1996-08-28,1.8860939741134644,1.9033969640731812,1.8601380586624146,1.8687900304794312,251393.0 1996-08-29,1.8428349494934082,1.9033969640731812,1.8341829776763916,1.9033969640731812,222497.0 1996-08-30,1.7995760440826416,1.8082269430160522,1.769294023513794,1.769294023513794,53457.0 1996-09-03,1.7649680376052856,1.8687900304794312,1.7649680376052856,1.7649680376052856,26006.0 1996-09-04,1.730360984802246,1.8341829776763916,1.7044060230255127,1.8341829776763916,401650.0 1996-09-05,1.7044060230255127,1.7044060230255127,1.68710196018219,1.695754051208496,332301.0 1996-09-06,1.68710196018219,1.7476650476455688,1.6611469984054565,1.6611469984054565,179153.0 1996-09-09,1.6784499883651733,1.6784499883651733,1.6092360019683838,1.6784499883651733,525902.0 1996-09-10,1.6697980165481567,1.695754051208496,1.6438430547714233,1.6438430547714233,810524.0 1996-09-11,1.6611469984054565,1.695754051208496,1.65249502658844,1.65249502658844,580804.0 1996-09-12,1.6178879737854004,1.6784499883651733,1.6178879737854004,1.6697980165481567,975230.0 1996-09-13,1.6092360019683838,1.695754051208496,1.6092360019683838,1.695754051208496,44788.0 1996-09-16,1.6438430547714233,1.6611469984054565,1.5919320583343506,1.6092360019683838,453663.0 1996-09-17,1.6178879737854004,1.6438430547714233,1.5919320583343506,1.6438430547714233,590917.0 1996-09-18,1.6611469984054565,1.695754051208496,1.6178879737854004,1.6178879737854004,226831.0 1996-09-19,1.7649680376052856,1.7736200094223022,1.695754051208496,1.695754051208496,1641276.0 1996-09-20,1.730360984802246,1.7995760440826416,1.730360984802246,1.730360984802246,449328.0 1996-09-23,1.68710196018219,1.730360984802246,1.68710196018219,1.730360984802246,985343.0 1996-09-24,1.6611469984054565,1.730360984802246,1.6611469984054565,1.68710196018219,59236.0 1996-09-25,1.6611469984054565,1.730360984802246,1.6611469984054565,1.6611469984054565,59236.0 1996-09-26,1.65249502658844,1.674124002456665,1.6438430547714233,1.6611469984054565,905880.0 1996-09-27,1.6784499883651733,1.6784499883651733,1.6438430547714233,1.6438430547714233,76574.0 1996-09-30,1.6265389919281006,1.6611469984054565,1.5227179527282715,1.6092360019683838,531681.0 1996-10-01,1.6005840301513672,1.6092360019683838,1.5746289491653442,1.5919320583343506,655932.0 1996-10-02,1.6438430547714233,1.6438430547714233,1.5746289491653442,1.5746289491653442,668936.0 1996-10-03,1.6438430547714233,1.6438430547714233,1.5746289491653442,1.5919320583343506,616923.0 1996-10-04,1.6005840301513672,1.6265389919281006,1.5919320583343506,1.6265389919281006,238390.0 1996-10-07,1.6611469984054565,1.6611469984054565,1.6092360019683838,1.6092360019683838,30340.0 1996-10-08,1.6438430547714233,1.6611469984054565,1.6092360019683838,1.6092360019683838,316408.0 1996-10-09,1.6178879737854004,1.6438430547714233,1.6092360019683838,1.6265389919281006,705055.0 1996-10-10,1.5746289491653442,1.6092360019683838,1.5746289491653442,1.6092360019683838,69350.0 1996-10-11,1.6438430547714233,1.6438430547714233,1.5746289491653442,1.5746289491653442,485448.0 1996-10-14,1.6005840301513672,1.6005840301513672,1.5746289491653442,1.5746289491653442,523012.0 1996-10-15,1.6438430547714233,1.6438430547714233,1.5746289491653442,1.5746289491653442,65015.0 1996-10-16,1.5746289491653442,1.6438430547714233,1.5746289491653442,1.5746289491653442,465221.0 1996-10-17,1.5746289491653442,1.5832799673080444,1.5746289491653442,1.5746289491653442,91021.0 1996-10-18,1.5746289491653442,1.5919320583343506,1.5746289491653442,1.5746289491653442,339525.0 1996-10-21,1.5746289491653442,1.6438430547714233,1.5746289491653442,1.5832799673080444,309184.0 1996-10-22,1.5746289491653442,1.6438430547714233,1.5746289491653442,1.6438430547714233,67905.0 1996-10-23,1.5919320583343506,1.6178879737854004,1.5919320583343506,1.5919320583343506,616923.0 1996-10-24,1.557325005531311,1.6005840301513672,1.5400209426879883,1.5919320583343506,1033021.0 1996-10-25,1.5486730337142944,1.557325005531311,1.5400209426879883,1.5400209426879883,377089.0 1996-10-28,1.5227179527282715,1.5400209426879883,1.5227179527282715,1.5400209426879883,41899.0 1996-10-29,1.5486730337142944,1.5746289491653442,1.5400209426879883,1.5746289491653442,60681.0 1996-10-30,1.5400209426879883,1.5919320583343506,1.5400209426879883,1.5400209426879883,50567.0 1996-10-31,1.5400209426879883,1.5400209426879883,1.5400209426879883,1.5400209426879883,10113.0 1996-11-01,1.6438430547714233,1.6438430547714233,1.5400209426879883,1.5400209426879883,260061.0 1996-11-04,1.6005840301513672,1.6005840301513672,1.557325005531311,1.557325005531311,72239.0 1996-11-05,1.5746289491653442,1.6092360019683838,1.5746289491653442,1.5746289491653442,41899.0 1996-11-06,1.68710196018219,1.68710196018219,1.6092360019683838,1.6438430547714233,121362.0 1996-11-07,1.7476650476455688,1.8341829776763916,1.695754051208496,1.695754051208496,942000.0 1996-11-08,1.7649680376052856,1.7995760440826416,1.7476650476455688,1.7736200094223022,177709.0 1996-11-11,1.7606420516967773,1.7736200094223022,1.7476650476455688,1.7649680376052856,258617.0 1996-11-12,1.7476650476455688,1.7736200094223022,1.7476650476455688,1.7476650476455688,108359.0 1996-11-13,1.7822719812393188,1.7822719812393188,1.7476650476455688,1.7476650476455688,82353.0 1996-11-14,1.730360984802246,1.7822719812393188,1.730360984802246,1.7822719812393188,1209285.0 1996-11-15,1.6611469984054565,1.7736200094223022,1.6092360019683838,1.730360984802246,866871.0 1996-11-18,1.5746289491653442,1.6784499883651733,1.5746289491653442,1.6784499883651733,1034466.0 1996-11-19,1.5832799673080444,1.6611469984054565,1.5746289491653442,1.5746289491653442,92466.0 1996-11-20,1.6351909637451172,1.6784499883651733,1.5746289491653442,1.6611469984054565,414653.0 1996-11-21,1.7130579948425293,1.7130579948425293,1.6265389919281006,1.6265389919281006,41899.0 1996-11-22,1.7130579948425293,1.7130579948425293,1.6438430547714233,1.6438430547714233,7224.0 1996-11-25,1.730360984802246,1.8168790340423584,1.6438430547714233,1.6438430547714233,429101.0 1996-11-26,1.7822719812393188,1.8168790340423584,1.730360984802246,1.730360984802246,215273.0 1996-11-27,1.7130579948425293,1.7563170194625854,1.7130579948425293,1.730360984802246,24561.0 1996-11-29,1.7130579948425293,1.7476650476455688,1.7130579948425293,1.7130579948425293,24561.0 1996-12-02,1.6784499883651733,1.7476650476455688,1.6784499883651733,1.695754051208496,184932.0 1996-12-03,1.6784499883651733,1.730360984802246,1.6784499883651733,1.6784499883651733,145923.0 1996-12-04,1.730360984802246,1.730360984802246,1.68710196018219,1.6914279460906982,118472.0 1996-12-05,1.7217090129852295,1.7217090129852295,1.6784499883651733,1.7044060230255127,72239.0 1996-12-06,1.6697980165481567,1.68710196018219,1.6611469984054565,1.6611469984054565,236945.0 1996-12-09,1.6438430547714233,1.6697980165481567,1.6092360019683838,1.6438430547714233,280288.0 1996-12-10,1.6611469984054565,1.6611469984054565,1.6092360019683838,1.6611469984054565,491227.0 1996-12-11,1.557325005531311,1.6005840301513672,1.5054140090942383,1.5919320583343506,1157273.0 1996-12-12,1.5227179527282715,1.557325005531311,1.5227179527282715,1.5486730337142944,200825.0 1996-12-13,1.5227179527282715,1.5400209426879883,1.5227179527282715,1.5227179527282715,23117.0 1996-12-16,1.5054140090942383,1.5919320583343506,1.4881110191345215,1.5919320583343506,523012.0 1996-12-17,1.5054140090942383,1.5227179527282715,1.4881110191345215,1.5054140090942383,1054693.0 1996-12-18,1.4535030126571655,1.5227179527282715,1.4535030126571655,1.4881110191345215,1723629.0 1996-12-19,1.6092360019683838,1.6611469984054565,1.4535030126571655,1.4535030126571655,3337454.0 1996-12-20,1.557325005531311,1.7130579948425293,1.557325005531311,1.7130579948425293,3152521.0 1996-12-23,1.5919320583343506,1.6611469984054565,1.5400209426879883,1.5919320583343506,2029923.0 1996-12-24,1.6005840301513672,1.6005840301513672,1.5400209426879883,1.5746289491653442,2879457.0 1996-12-26,1.5919320583343506,1.6265389919281006,1.5400209426879883,1.5400209426879883,2444576.0 1996-12-27,1.6178879737854004,1.6351909637451172,1.5746289491653442,1.5919320583343506,2305877.0 1996-12-30,1.695754051208496,1.695754051208496,1.5919320583343506,1.5919320583343506,3492046.0 1996-12-31,1.6438430547714233,1.695754051208496,1.557325005531311,1.6611469984054565,6000193.0 1997-01-02,1.557325005531311,1.6265389919281006,1.5400209426879883,1.6092360019683838,4075739.0 1997-01-03,1.6438430547714233,1.6784499883651733,1.5400209426879883,1.6092360019683838,5365932.0 1997-01-06,1.5919320583343506,1.6784499883651733,1.5832799673080444,1.6438430547714233,1688954.0 1997-01-07,1.65249502658844,1.6784499883651733,1.5919320583343506,1.5919320583343506,6383061.0 1997-01-08,1.6265389919281006,1.6611469984054565,1.6265389919281006,1.6265389919281006,5861493.0 1997-01-09,1.557325005531311,1.6265389919281006,1.5400209426879883,1.5919320583343506,1399997.0 1997-01-10,1.5400209426879883,1.5746289491653442,1.5313700437545776,1.5400209426879883,1973576.0 1997-01-13,1.5400209426879883,1.557325005531311,1.5313700437545776,1.5400209426879883,4247668.0 1997-01-14,1.53569495677948,1.557325005531311,1.5313700437545776,1.5313700437545776,1126932.0 1997-01-15,1.4362000226974487,1.557325005531311,1.4362000226974487,1.5313700437545776,3415472.0 1997-01-16,1.5227179527282715,1.5227179527282715,1.4448519945144653,1.4448519945144653,38663895.0 1997-01-17,1.4621549844741821,1.5227179527282715,1.4621549844741821,1.4794590473175049,2155619.0 1997-01-20,1.4708069562911987,1.5054140090942383,1.4621549844741821,1.4967620372772217,1517024.0 1997-01-21,1.5054140090942383,1.5140659809112549,1.4621549844741821,1.4621549844741821,3405359.0 1997-01-22,1.5140659809112549,1.557325005531311,1.4967620372772217,1.5227179527282715,1849325.0 1997-01-23,1.4881110191345215,1.5400209426879883,1.4881110191345215,1.5140659809112549,1902782.0 1997-01-24,1.4621549844741821,1.5400209426879883,1.418895959854126,1.4881110191345215,1697623.0 1997-01-27,1.4015929698944092,1.4881110191345215,1.4015929698944092,1.4621549844741821,913104.0 1997-01-28,1.418895959854126,1.4535030126571655,1.4102439880371094,1.4102439880371094,2850561.0 1997-01-29,1.418895959854126,1.4448519945144653,1.4015929698944092,1.418895959854126,1729408.0 1997-01-30,1.4102439880371094,1.4448519945144653,1.4015929698944092,1.418895959854126,767181.0 1997-01-31,1.4015929698944092,1.418895959854126,1.384289026260376,1.384289026260376,3458816.0 1997-02-03,1.418895959854126,1.418895959854126,1.3929409980773926,1.3929409980773926,1119708.0 1997-02-04,1.4535030126571655,1.4535030126571655,1.3929409980773926,1.3929409980773926,1800202.0 1997-02-05,1.4881110191345215,1.5227179527282715,1.4535030126571655,1.4708069562911987,4360361.0 1997-02-06,1.4102439880371094,1.5054140090942383,1.4015929698944092,1.5054140090942383,3211757.0 1997-02-07,1.3929409980773926,1.4275480508804321,1.384289026260376,1.4275480508804321,1946126.0 1997-02-10,1.4448519945144653,1.4881110191345215,1.384289026260376,1.384289026260376,2048705.0 1997-02-11,1.4881110191345215,1.4881110191345215,1.4448519945144653,1.4448519945144653,5832598.0 1997-02-12,1.5313700437545776,1.557325005531311,1.4794590473175049,1.4794590473175049,2259644.0 1997-02-13,1.5313700437545776,1.5746289491653442,1.5313700437545776,1.5313700437545776,1381215.0 1997-02-14,1.4967620372772217,1.557325005531311,1.4794590473175049,1.5313700437545776,1168831.0 1997-02-18,1.4881110191345215,1.5054140090942383,1.4708069562911987,1.5054140090942383,768626.0 1997-02-19,1.4924360513687134,1.5054140090942383,1.4708069562911987,1.4881110191345215,861092.0 1997-02-20,1.5227179527282715,1.557325005531311,1.4881110191345215,1.5140659809112549,4127751.0 1997-02-21,1.5659769773483276,1.578955054283142,1.5227179527282715,1.5227179527282715,3440033.0 1997-02-24,1.7217090129852295,1.7476650476455688,1.557325005531311,1.557325005531311,5870162.0 1997-02-25,1.8082269430160522,1.8341829776763916,1.7390129566192627,1.7476650476455688,6664794.0 1997-02-26,1.8082269430160522,1.8082269430160522,1.7044060230255127,1.7995760440826416,6062318.0 1997-02-27,1.7995760440826416,1.8168790340423584,1.7649680376052856,1.7909239530563354,2047261.0 1997-02-28,1.7822719812393188,1.8082269430160522,1.7649680376052856,1.7736200094223022,4845809.0 1997-03-03,1.96396005153656,2.007219076156616,1.7822719812393188,1.7822719812393188,4844365.0 1997-03-04,1.9293529987335205,2.0331740379333496,1.920701026916504,1.96396005153656,9018349.0 1997-03-05,1.9466559886932373,2.007219076156616,1.9293529987335205,1.96396005153656,12257557.0 1997-03-06,1.9293529987335205,1.955307960510254,1.9033969640731812,1.955307960510254,2379561.0 1997-03-07,1.9033969640731812,1.955307960510254,1.9033969640731812,1.9466559886932373,1259853.0 1997-03-10,1.9033969640731812,1.9380040168762207,1.8860939741134644,1.9033969640731812,478224.0 1997-03-11,1.9380040168762207,1.9466559886932373,1.8860939741134644,1.9033969640731812,2865009.0 1997-03-12,1.920701026916504,1.9466559886932373,1.9033969640731812,1.9120490550994873,4617533.0 1997-03-13,1.9120490550994873,1.9293529987335205,1.8860939741134644,1.9293529987335205,3039828.0 1997-03-14,1.9120490550994873,1.9293529987335205,1.9120490550994873,1.9120490550994873,801856.0 1997-03-17,1.9120490550994873,1.9293529987335205,1.8947449922561646,1.920701026916504,956448.0 1997-03-18,1.9033969640731812,1.9293529987335205,1.8860939741134644,1.9293529987335205,2609282.0 1997-03-19,1.7649680376052856,1.9120490550994873,1.7649680376052856,1.9033969640731812,1908561.0 1997-03-20,1.6784499883651733,1.7909239530563354,1.6611469984054565,1.7736200094223022,3373573.0 1997-03-21,1.65249502658844,1.695754051208496,1.6265389919281006,1.68710196018219,2804328.0 1997-03-24,1.6265389919281006,1.6611469984054565,1.6005840301513672,1.65249502658844,689163.0 1997-03-25,1.5746289491653442,1.6265389919281006,1.5054140090942383,1.6092360019683838,5990079.0 1997-03-26,1.5919320583343506,1.6005840301513672,1.5659769773483276,1.5919320583343506,2765319.0 1997-03-27,1.5876059532165527,1.6005840301513672,1.5746289491653442,1.5746289491653442,4964282.0 1997-03-31,1.7563170194625854,1.7649680376052856,1.557325005531311,1.5832799673080444,17083139.0 1997-04-01,1.7909239530563354,1.8514859676361084,1.730360984802246,1.730360984802246,5189668.0 1997-04-02,1.7779459953308105,1.8082269430160522,1.6784499883651733,1.8082269430160522,2250975.0 1997-04-03,1.7649680376052856,1.7822719812393188,1.7476650476455688,1.7822719812393188,1527138.0 1997-04-04,1.7476650476455688,1.7995760440826416,1.7476650476455688,1.7649680376052856,2029923.0 1997-04-07,1.7130579948425293,1.7822719812393188,1.7130579948425293,1.7822719812393188,986788.0 1997-04-08,1.5832799673080444,1.7390129566192627,1.5659769773483276,1.730360984802246,7002873.0 1997-04-09,1.7130579948425293,1.7130579948425293,1.5919320583343506,1.6265389919281006,3965935.0 1997-04-10,1.6784499883651733,1.7130579948425293,1.6611469984054565,1.695754051208496,595251.0 1997-04-11,1.6697980165481567,1.68710196018219,1.6438430547714233,1.6611469984054565,332301.0 1997-04-14,1.6784499883651733,1.68710196018219,1.6438430547714233,1.65249502658844,1323423.0 1997-04-15,1.7044060230255127,1.730360984802246,1.68710196018219,1.695754051208496,1990914.0 1997-04-16,1.7044060230255127,1.730360984802246,1.7044060230255127,1.7044060230255127,1230957.0 1997-04-17,1.7044060230255127,1.7217090129852295,1.7044060230255127,1.7130579948425293,2106497.0 1997-04-18,1.7044060230255127,1.730360984802246,1.7044060230255127,1.7044060230255127,736840.0 1997-04-21,1.6784499883651733,1.7476650476455688,1.6697980165481567,1.7044060230255127,1872442.0 1997-04-22,1.6697980165481567,1.7044060230255127,1.6611469984054565,1.6697980165481567,797521.0 1997-04-23,1.6611469984054565,1.695754051208496,1.6611469984054565,1.6611469984054565,3856131.0 1997-04-24,1.6265389919281006,1.6697980165481567,1.6265389919281006,1.6611469984054565,725282.0 1997-04-25,1.6092360019683838,1.6351909637451172,1.6092360019683838,1.6265389919281006,330856.0 1997-04-28,1.5919320583343506,1.6092360019683838,1.5746289491653442,1.6092360019683838,2337662.0 1997-04-29,1.5919320583343506,1.6092360019683838,1.5746289491653442,1.5919320583343506,1824764.0 1997-04-30,1.6265389919281006,1.6351909637451172,1.5400209426879883,1.5876059532165527,1158718.0 1997-05-01,1.6784499883651733,1.7044060230255127,1.6265389919281006,1.6351909637451172,1417334.0 1997-05-02,1.730360984802246,1.730360984802246,1.6784499883651733,1.6784499883651733,1977911.0 1997-05-05,1.825531005859375,1.8860939741134644,1.7476650476455688,1.7736200094223022,7070778.0 1997-05-06,1.8082269430160522,1.8428349494934082,1.7822719812393188,1.825531005859375,4932496.0 1997-05-07,1.7822719812393188,1.8082269430160522,1.7736200094223022,1.7822719812393188,1475126.0 1997-05-08,1.7649680376052856,1.7822719812393188,1.7649680376052856,1.7736200094223022,2067488.0 1997-05-09,1.7476650476455688,1.7822719812393188,1.7476650476455688,1.7649680376052856,650153.0 1997-05-12,1.7476650476455688,1.7822719812393188,1.7130579948425293,1.7822719812393188,1986580.0 1997-05-13,1.7563170194625854,1.7822719812393188,1.730360984802246,1.730360984802246,1998138.0 1997-05-14,1.7822719812393188,1.7909239530563354,1.7476650476455688,1.7822719812393188,501340.0 1997-05-15,1.7995760440826416,1.8082269430160522,1.7649680376052856,1.7822719812393188,1648500.0 1997-05-16,1.7995760440826416,1.8082269430160522,1.7822719812393188,1.7995760440826416,1190503.0 1997-05-19,1.8687900304794312,1.8687900304794312,1.7822719812393188,1.7822719812393188,996902.0 1997-05-20,2.076432943344116,2.102389097213745,1.9033969640731812,1.920701026916504,18559710.0 1997-05-21,2.1110410690307617,2.136996030807495,2.0591299533843994,2.0937368869781494,13284799.0 1997-05-22,2.1542999744415283,2.171602964401245,2.067781925201416,2.1110410690307617,4082963.0 1997-05-23,2.214862108230591,2.232166051864624,2.1283440589904785,2.1802549362182617,3650972.0 1997-05-27,2.1889069080352783,2.214862108230591,2.175929069519043,2.197559118270874,4348803.0 1997-05-28,2.171602964401245,2.197559118270874,2.1542999744415283,2.197559118270874,2878012.0 1997-05-29,2.1802549362182617,2.1889069080352783,2.1629509925842285,2.171602964401245,1044580.0 1997-05-30,2.119692087173462,2.1629509925842285,2.1110410690307617,2.1456480026245117,4829917.0 1997-06-02,2.1110410690307617,2.119692087173462,2.085084915161133,2.1110410690307617,1569037.0 1997-06-03,2.067781925201416,2.085084915161133,2.0591299533843994,2.076432943344116,2904018.0 1997-06-04,2.067781925201416,2.085084915161133,2.067781925201416,2.085084915161133,310629.0 1997-06-05,2.1110410690307617,2.119692087173462,2.067781925201416,2.067781925201416,1337871.0 1997-06-06,2.214862108230591,2.232166051864624,2.0937368869781494,2.0937368869781494,2141172.0 1997-06-09,2.214862108230591,2.301379919052124,2.197559118270874,2.2408180236816406,3012377.0 1997-06-10,2.2235140800476074,2.2235140800476074,2.197559118270874,2.197559118270874,3661085.0 1997-06-11,2.361943006515503,2.3705949783325195,2.214862108230591,2.214862108230591,4998957.0 1997-06-12,2.232166051864624,2.3532910346984863,2.214862108230591,2.3359880447387695,6104217.0 1997-06-13,2.232166051864624,2.2581210136413574,2.2235140800476074,2.2235140800476074,6128778.0 1997-06-16,2.232166051864624,2.2840769290924072,2.214862108230591,2.232166051864624,6260254.0 1997-06-17,2.175929069519043,2.2408180236816406,2.1456480026245117,2.2235140800476074,2103607.0 1997-06-18,2.1802549362182617,2.1802549362182617,2.136996030807495,2.1629509925842285,1427448.0 1997-06-19,2.1889069080352783,2.1889069080352783,2.1542999744415283,2.1889069080352783,1467902.0 1997-06-20,2.249469041824341,2.266772985458374,2.171602964401245,2.1802549362182617,4175429.0 1997-06-23,2.2408180236816406,2.3186841011047363,2.2408180236816406,2.301379919052124,3298444.0 1997-06-24,2.1456480026245117,2.2840769290924072,2.1456480026245117,2.266772985458374,2580386.0 1997-06-25,2.115365982055664,2.1802549362182617,2.0937368869781494,2.1542999744415283,2118055.0 1997-06-26,2.1283440589904785,2.1456480026245117,2.1110410690307617,2.1110410690307617,897212.0 1997-06-27,2.136996030807495,2.1542999744415283,2.119692087173462,2.1283440589904785,1723629.0 1997-06-30,2.1629509925842285,2.1629509925842285,2.119692087173462,2.1456480026245117,2243751.0 1997-07-01,2.214862108230591,2.2235140800476074,2.1629509925842285,2.171602964401245,13721124.0 1997-07-02,2.227839946746826,2.2408180236816406,2.206209897994995,2.214862108230591,9122373.0 1997-07-03,2.2754249572753906,2.2754249572753906,2.2235140800476074,2.2235140800476074,3484822.0 1997-07-07,2.301379919052124,2.3186841011047363,2.249469041824341,2.249469041824341,4116193.0 1997-07-08,2.271099090576172,2.301379919052124,2.2451438903808594,2.2927279472351074,4825582.0 1997-07-09,2.2408180236816406,2.266772985458374,2.2408180236816406,2.249469041824341,1373991.0 1997-07-10,2.210536003112793,2.249469041824341,2.206209897994995,2.2408180236816406,1014239.0 1997-07-11,2.1542999744415283,2.232166051864624,2.1542999744415283,2.206209897994995,4421042.0 1997-07-14,2.1542999744415283,2.1889069080352783,2.1283440589904785,2.1889069080352783,1199172.0 1997-07-15,2.1629509925842285,2.171602964401245,2.119692087173462,2.1283440589904785,5893279.0 1997-07-16,2.305706024169922,2.3186841011047363,2.1456480026245117,2.171602964401245,7819177.0 1997-07-17,2.266772985458374,2.327336072921753,2.1629509925842285,2.327336072921753,6546321.0 1997-07-18,2.3186841011047363,2.3359880447387695,2.266772985458374,2.266772985458374,2997929.0 1997-07-21,2.2927279472351074,2.327336072921753,2.2754249572753906,2.327336072921753,4749009.0 1997-07-22,2.3100318908691406,2.3446390628814697,2.2927279472351074,2.2927279472351074,7391521.0 1997-07-23,2.2970540523529053,2.3359880447387695,2.2840769290924072,2.3359880447387695,6856950.0 1997-07-24,2.4398090839385986,2.4657649993896484,2.266772985458374,2.2754249572753906,3325895.0 1997-07-25,2.5393049716949463,2.5695860385894775,2.457113027572632,2.4744160175323486,16669931.0 1997-07-28,2.4830679893493652,2.543631076812744,2.457113027572632,2.543631076812744,7770054.0 1997-07-29,2.4657649993896484,2.5003719329833984,2.457113027572632,2.4744160175323486,1308975.0 1997-07-30,2.491719961166382,2.509023904800415,2.457113027572632,2.4657649993896484,3802674.0 1997-07-31,2.422506093978882,2.4830679893493652,2.3878979682922363,2.4830679893493652,9509576.0 1997-08-01,2.3489649295806885,2.413853883743286,2.3359880447387695,2.4052019119262695,7280272.0 1997-08-04,2.3835721015930176,2.396549940109253,2.340312957763672,2.3446390628814697,3376463.0 1997-08-05,2.361943006515503,2.4052019119262695,2.3532910346984863,2.3705949783325195,3632190.0 1997-08-06,2.361943006515503,2.361943006515503,2.3359880447387695,2.3359880447387695,3120736.0 1997-08-07,2.2927279472351074,2.3705949783325195,2.2927279472351074,2.3446390628814697,5529193.0 1997-08-08,2.2235140800476074,2.2927279472351074,2.119692087173462,2.266772985458374,2477806.0 1997-08-11,2.2408180236816406,2.266772985458374,2.2235140800476074,2.232166051864624,5107315.0 1997-08-12,2.1542999744415283,2.2451438903808594,2.1456480026245117,2.2364919185638428,2672852.0 1997-08-13,2.214862108230591,2.249469041824341,2.1802549362182617,2.206209897994995,6773153.0 1997-08-14,2.214862108230591,2.2235140800476074,2.197559118270874,2.206209897994995,184932.0 1997-08-15,2.232166051864624,2.2408180236816406,2.1889069080352783,2.214862108230591,2758095.0 1997-08-18,2.2364919185638428,2.249469041824341,2.2235140800476074,2.2235140800476074,5756024.0 1997-08-19,2.232166051864624,2.249469041824341,2.214862108230591,2.249469041824341,245613.0 1997-08-20,2.379246950149536,2.379246950149536,2.2235140800476074,2.2235140800476074,1665837.0 1997-08-21,2.3532910346984863,2.379246950149536,2.3446390628814697,2.3532910346984863,1774196.0 1997-08-22,2.2840769290924072,2.3359880447387695,2.2581210136413574,2.3359880447387695,924662.0 1997-08-25,2.2840769290924072,2.3186841011047363,2.2754249572753906,2.3186841011047363,288957.0 1997-08-26,2.288403034210205,2.3100318908691406,2.2840769290924072,2.2840769290924072,439215.0 1997-08-27,2.2927279472351074,2.3186841011047363,2.266772985458374,2.3100318908691406,609699.0 1997-08-28,2.2840769290924072,2.2927279472351074,2.2581210136413574,2.2840769290924072,313518.0 1997-08-29,2.2840769290924072,2.2927279472351074,2.266772985458374,2.266772985458374,109804.0 1997-09-02,2.3532910346984863,2.3878979682922363,2.2581210136413574,2.266772985458374,1817540.0 1997-09-03,2.301379919052124,2.4052019119262695,2.2927279472351074,2.361943006515503,1291638.0 1997-09-04,2.2840769290924072,2.3100318908691406,2.266772985458374,2.2927279472351074,3136628.0 1997-09-05,2.4690089225769043,2.4830679893493652,2.2840769290924072,2.2840769290924072,4998957.0 1997-09-08,2.3705949783325195,2.452786922454834,2.3532910346984863,2.452786922454834,1792978.0 1997-09-09,2.5003719329833984,2.509023904800415,2.361943006515503,2.396549940109253,7655916.0 1997-09-10,2.6258230209350586,2.638801097869873,2.4830679893493652,2.4830679893493652,12040839.0 1997-09-11,2.6301488876342773,2.638801097869873,2.543631076812744,2.612844944000244,7228260.0 1997-09-12,2.617171049118042,2.6301488876342773,2.543631076812744,2.6214969158172607,2852006.0 1997-09-15,2.547956943511963,2.612844944000244,2.543631076812744,2.5955419540405273,1379770.0 1997-09-16,2.612844944000244,2.6214969158172607,2.4830679893493652,2.560934066772461,5439616.0 1997-09-17,2.6647560596466064,2.6820600032806396,2.578238010406494,2.5955419540405273,7999775.0 1997-09-18,2.733971118927002,2.8464438915252686,2.6301488876342773,2.65610408782959,11015042.0 1997-09-19,2.7599260807037354,2.768578052520752,2.7253189086914062,2.7253189086914062,3494935.0 1997-09-22,2.764251947402954,2.768578052520752,2.742621898651123,2.742621898651123,5341371.0 1997-09-23,2.803184986114502,2.833466053009033,2.742621898651123,2.7599260807037354,2992150.0 1997-09-24,2.7382960319519043,2.7945330142974854,2.733971118927002,2.7858810424804688,2730644.0 1997-09-25,2.673408031463623,2.7166669368743896,2.6474530696868896,2.7166669368743896,6235693.0 1997-09-26,2.673408031463623,2.6993629932403564,2.65610408782959,2.673408031463623,3662530.0 1997-09-29,2.6820600032806396,2.6993629932403564,2.6474530696868896,2.6647560596466064,713724.0 1997-09-30,2.8118369579315186,2.8291399478912354,2.6820600032806396,2.6993629932403564,8512674.0 1997-10-01,2.7772300243377686,2.8161630630493164,2.7512741088867188,2.7858810424804688,13318029.0 1997-10-02,2.7253189086914062,2.779392957687378,2.7253189086914062,2.7772300243377686,2448911.0 1997-10-03,2.742621898651123,2.7772300243377686,2.7166669368743896,2.7253189086914062,13491403.0 1997-10-06,2.733971118927002,2.7858810424804688,2.7253189086914062,2.733971118927002,4016503.0 1997-10-07,2.768578052520752,2.768578052520752,2.7166669368743896,2.7253189086914062,6349831.0 1997-10-08,2.6993629932403564,2.7512741088867188,2.6993629932403564,2.733971118927002,3692871.0 1997-10-09,2.6907119750976562,2.7166669368743896,2.6863861083984375,2.6993629932403564,6676352.0 1997-10-10,2.7555999755859375,2.768578052520752,2.6820600032806396,2.6820600032806396,3418362.0 1997-10-13,2.8075110912323,2.8291399478912354,2.742621898651123,2.742621898651123,1647055.0 1997-10-14,2.7512741088867188,2.803184986114502,2.7512741088867188,2.7858810424804688,2201853.0 1997-10-15,2.65610408782959,2.768578052520752,2.543631076812744,2.7512741088867188,10558490.0 1997-10-16,2.6301488876342773,2.6820600032806396,2.612844944000244,2.65610408782959,3794006.0 1997-10-17,2.673408031463623,2.7599260807037354,2.6214969158172607,2.6301488876342773,8135585.0 1997-10-20,2.898355007171631,3.0713911056518555,2.837791919708252,2.9416139125823975,31949978.0 1997-10-21,3.054086923599243,3.054086923599243,2.9416139125823975,2.9762210845947266,14947747.0 1997-10-22,3.2530789375305176,3.3222930431365967,3.0713911056518555,3.1059980392456055,13133097.0 1997-10-23,3.084368944168091,3.2011680603027344,3.054086923599243,3.1665608882904053,10145281.0 1997-10-24,2.984873056411743,3.114650011062622,2.950265884399414,3.114650011062622,2753760.0 1997-10-27,2.7512741088867188,3.0021770000457764,2.7166669368743896,2.9762210845947266,4711444.0 1997-10-28,2.8118369579315186,2.9762210845947266,2.612844944000244,2.612844944000244,5695343.0 1997-10-29,2.803184986114502,2.872399091720581,2.733971118927002,2.837791919708252,3685647.0 1997-10-30,2.768578052520752,2.8550961017608643,2.733971118927002,2.768578052520752,2080491.0 1997-10-31,2.768578052520752,2.870237112045288,2.742621898651123,2.837791919708252,9535582.0 1997-11-03,2.7858810424804688,2.820488929748535,2.768578052520752,2.820488929748535,8885428.0 1997-11-04,2.7945330142974854,2.8464438915252686,2.768578052520752,2.7858810424804688,5059637.0 1997-11-05,2.7599260807037354,2.7945330142974854,2.673408031463623,2.7945330142974854,7515772.0 1997-11-06,2.742621898651123,2.7772300243377686,2.7166669368743896,2.733971118927002,2857785.0 1997-11-07,2.6301488876342773,2.742621898651123,2.6214969158172607,2.6993629932403564,6294929.0 1997-11-10,2.612844944000244,2.7512741088867188,2.5955419540405273,2.6301488876342773,4016503.0 1997-11-11,2.65610408782959,2.6907119750976562,2.578238010406494,2.612844944000244,8397091.0 1997-11-12,2.6214969158172607,2.6820600032806396,2.5955419540405273,2.612844944000244,5899058.0 1997-11-13,2.6301488876342773,2.6820600032806396,2.612844944000244,2.6647560596466064,6607002.0 1997-11-14,2.65610408782959,2.6647560596466064,2.612844944000244,2.638801097869873,6070987.0 1997-11-17,2.7729039192199707,2.803184986114502,2.65610408782959,2.65610408782959,5653444.0 1997-11-18,2.7166669368743896,2.7815558910369873,2.6993629932403564,2.7599260807037354,4910825.0 1997-11-19,2.7166669368743896,2.733971118927002,2.6907119750976562,2.6993629932403564,1099481.0 1997-11-20,2.7772300243377686,2.7772300243377686,2.6993629932403564,2.6993629932403564,4416708.0 1997-11-21,2.8118369579315186,2.8464438915252686,2.7599260807037354,2.7945330142974854,8937441.0 1997-11-24,2.963243007659912,2.9762210845947266,2.8118369579315186,2.8118369579315186,6648901.0 1997-11-25,3.0627388954162598,3.114650011062622,3.0108280181884766,3.045435905456543,19121731.0 1997-11-26,3.080043077468872,3.114650011062622,3.054086923599243,3.1059980392456055,705055.0 1997-11-28,3.0886950492858887,3.114650011062622,3.0627388954162598,3.0627388954162598,726727.0 1997-12-01,3.080043077468872,3.097346067428589,3.0367839336395264,3.0713911056518555,952113.0 1997-12-02,3.0627388954162598,3.1059980392456055,3.045435905456543,3.045435905456543,1722184.0 1997-12-03,3.1319539546966553,3.1406049728393555,3.0713911056518555,3.114650011062622,1746745.0 1997-12-04,3.114650011062622,3.149256944656372,3.114650011062622,3.114650011062622,1295972.0 1997-12-05,3.1968419551849365,3.2530789375305176,3.080043077468872,3.080043077468872,4809690.0 1997-12-08,3.183864116668701,3.2530789375305176,3.175213098526001,3.2530789375305176,2170067.0 1997-12-09,3.2011680603027344,3.2357749938964844,3.1665608882904053,3.175213098526001,2178736.0 1997-12-10,3.149256944656372,3.2357749938964844,3.149256944656372,3.183864116668701,2917021.0 1997-12-11,3.097346067428589,3.183864116668701,3.045435905456543,3.114650011062622,2633843.0 1997-12-12,3.080043077468872,3.1319539546966553,3.0108280181884766,3.097346067428589,2891015.0 1997-12-15,2.9935250282287598,3.080043077468872,2.950265884399414,3.080043077468872,1405776.0 1997-12-16,2.96756911277771,3.019479990005493,2.96756911277771,2.96756911277771,476779.0 1997-12-17,3.097346067428589,3.097346067428589,2.9589180946350098,2.96756911277771,3237763.0 1997-12-18,3.0713911056518555,3.097346067428589,3.0281319618225098,3.080043077468872,4038174.0 1997-12-19,3.080043077468872,3.080043077468872,2.9589180946350098,3.0108280181884766,6219800.0 1997-12-22,3.097346067428589,3.149256944656372,3.045435905456543,3.0713911056518555,814859.0 1997-12-23,3.2530789375305176,3.261730909347534,3.080043077468872,3.080043077468872,4176874.0 1997-12-24,3.2876861095428467,3.3309450149536133,3.2530789375305176,3.2530789375305176,2899684.0 1997-12-26,3.2876861095428467,3.3309450149536133,3.2876861095428467,3.3222930431365967,684828.0 1997-12-29,3.49100399017334,3.5731959342956543,3.30499005317688,3.30499005317688,7082337.0 1997-12-30,3.460721969604492,3.521285057067871,3.426115036010742,3.460721969604492,3499270.0 1997-12-31,3.5645439624786377,3.581847906112671,3.434767007827759,3.495328903198242,6227024.0 1998-01-02,3.538588047027588,3.5645439624786377,3.460721969604492,3.521285057067871,3750662.0 1998-01-05,3.5299370288848877,3.581847906112671,3.5126330852508545,3.5472400188446045,4607420.0 1998-01-06,3.4780259132385254,3.555891990661621,3.4780259132385254,3.5299370288848877,1504021.0 1998-01-07,3.52561092376709,3.5645439624786377,3.4780259132385254,3.5299370288848877,6377282.0 1998-01-08,3.460721969604492,3.5472400188446045,3.460721969604492,3.503981113433838,4129196.0 1998-01-09,3.30499005317688,3.460721969604492,3.2530789375305176,3.460721969604492,5614435.0 1998-01-12,3.30499005317688,3.3482489585876465,3.183864116668701,3.2184720039367676,4564076.0 1998-01-13,3.408811092376709,3.408811092376709,3.33959698677063,3.3655519485473633,10963029.0 1998-01-14,3.4174630641937256,3.426115036010742,3.3655519485473633,3.426115036010742,5462733.0 1998-01-15,3.4131369590759277,3.4174630641937256,3.3828558921813965,3.4174630641937256,2719086.0 1998-01-16,3.33959698677063,3.434767007827759,3.33959698677063,3.408811092376709,2083380.0 1998-01-20,3.4174630641937256,3.4217889308929443,3.391508102416992,3.408811092376709,4152312.0 1998-01-21,3.430440902709961,3.434767007827759,3.391508102416992,3.400160074234009,6607002.0 1998-01-22,3.395833969116211,3.434767007827759,3.2963380813598633,3.4174630641937256,3617742.0 1998-01-23,3.33959698677063,3.3828558921813965,3.3222930431365967,3.3828558921813965,764291.0 1998-01-26,3.3222930431365967,3.356900930404663,3.2530789375305176,3.3309450149536133,1137046.0 1998-01-27,3.3525750637054443,3.400160074234009,3.244426965713501,3.3222930431365967,3674089.0 1998-01-28,3.4477450847625732,3.4520699977874756,3.356900930404663,3.356900930404663,5868717.0 1998-01-29,3.33959698677063,3.495328903198242,3.3309450149536133,3.4520699977874756,4084408.0 1998-01-30,3.300663948059082,3.3828558921813965,3.2963380813598633,3.37420392036438,3025380.0 1998-02-02,3.283360004425049,3.37420392036438,3.279033899307251,3.37420392036438,1488129.0 1998-02-03,3.3222930431365967,3.391508102416992,3.2876861095428467,3.33959698677063,1872442.0 1998-02-04,3.356900930404663,3.37420392036438,3.2530789375305176,3.3222930431365967,1379770.0 1998-02-05,3.430440902709961,3.486677885055542,3.2876861095428467,3.33959698677063,2581831.0 1998-02-06,3.391508102416992,3.4780259132385254,3.37420392036438,3.426115036010742,1567592.0 1998-02-09,3.426115036010742,3.469373941421509,3.3828558921813965,3.4434189796447754,1912895.0 1998-02-10,3.6251070499420166,3.720276117324829,3.426115036010742,3.430440902709961,12059621.0 1998-02-11,3.5731959342956543,3.711625099182129,3.5472400188446045,3.6597139835357666,2869343.0 1998-02-12,3.581847906112671,3.6078031063079834,3.5126330852508545,3.581847906112671,2314546.0 1998-02-13,3.5126330852508545,3.616455078125,3.46504807472229,3.5645439624786377,1238181.0 1998-02-17,3.37420392036438,3.5299370288848877,3.3655519485473633,3.5126330852508545,944889.0 1998-02-18,3.4434189796447754,3.4434189796447754,3.33959698677063,3.4174630641937256,1446230.0 1998-02-19,3.408811092376709,3.469373941421509,3.400160074234009,3.469373941421509,4080073.0 1998-02-20,3.4174630641937256,3.4174630641937256,3.400160074234009,3.4174630641937256,1186169.0 1998-02-23,3.495328903198242,3.503981113433838,3.434767007827759,3.46504807472229,4045398.0 1998-02-24,3.460721969604492,3.486677885055542,3.4520699977874756,3.469373941421509,1583484.0 1998-02-25,3.460721969604492,3.503981113433838,3.4434189796447754,3.495328903198242,3872024.0 1998-02-26,3.434767007827759,3.469373941421509,3.426115036010742,3.4434189796447754,1719294.0 1998-02-27,3.5645439624786377,3.5645439624786377,3.4434189796447754,3.469373941421509,7017321.0 1998-03-02,3.6251070499420166,3.65106201171875,3.555891990661621,3.5991508960723877,5617325.0 1998-03-03,3.616455078125,3.6943209171295166,3.581847906112671,3.5991508960723877,3571509.0 1998-03-04,3.581847906112671,3.65106201171875,3.581847906112671,3.65106201171875,713724.0 1998-03-05,3.6424100399017334,3.668365955352783,3.5472400188446045,3.581847906112671,4123417.0 1998-03-06,3.711625099182129,3.746232032775879,3.616455078125,3.668365955352783,1629718.0 1998-03-09,3.65106201171875,3.720276117324829,3.616455078125,3.6770169734954834,1749635.0 1998-03-10,3.5472400188446045,3.65106201171875,3.4780259132385254,3.6424100399017334,3794006.0 1998-03-11,3.6207809448242188,3.6207809448242188,3.5472400188446045,3.555891990661621,4838585.0 1998-03-12,3.612128973007202,3.65106201171875,3.581847906112671,3.6207809448242188,1340761.0 1998-03-13,3.65106201171875,3.6597139835357666,3.5472400188446045,3.6251070499420166,2038592.0 1998-03-16,3.8067939281463623,3.8240981101989746,3.616455078125,3.6597139835357666,6482751.0 1998-03-17,4.02308988571167,4.040392875671387,3.720276117324829,3.850053071975708,9444560.0 1998-03-18,3.96252703666687,4.05769681930542,3.9192678928375244,3.99713397026062,10976033.0 1998-03-19,3.9149420261383057,3.9884819984436035,3.876008987426758,3.9884819984436035,5982855.0 1998-03-20,3.92792010307312,3.9711790084838867,3.876008987426758,3.910615921020508,8925882.0 1998-03-23,3.8630309104919434,3.9365720748901367,3.850053071975708,3.893312931060791,5607211.0 1998-03-24,3.83707594871521,3.910615921020508,3.8240981101989746,3.910615921020508,2240862.0 1998-03-25,3.798142910003662,3.876008987426758,3.746232032775879,3.876008987426758,5110205.0 1998-03-26,3.81112003326416,3.832750082015991,3.77651309967041,3.81112003326416,3078837.0 1998-03-27,3.702972888946533,3.876008987426758,3.702972888946533,3.876008987426758,4226719.0 1998-03-30,3.5991508960723877,3.8240981101989746,3.5645439624786377,3.65106201171875,3839516.0 1998-03-31,3.7721869945526123,3.8067939281463623,3.460721969604492,3.495328903198242,15225146.0 1998-04-01,3.668365955352783,3.7894909381866455,3.668365955352783,3.7894909381866455,2290707.0 1998-04-02,3.7289280891418457,3.7894909381866455,3.702972888946533,3.7894909381866455,4348081.0 1998-04-03,3.7375800609588623,3.7721869945526123,3.702972888946533,3.7721869945526123,3371406.0 1998-04-06,3.746232032775879,3.7894909381866455,3.7375800609588623,3.7548840045928955,9196780.0 1998-04-07,3.7375800609588623,3.780838966369629,3.720276117324829,3.7548840045928955,1156550.0 1998-04-08,3.702972888946533,3.8240981101989746,3.65106201171875,3.7721869945526123,1602267.0 1998-04-09,3.7721869945526123,3.798142910003662,3.6856689453125,3.7375800609588623,1513412.0 1998-04-13,3.720276117324829,3.7721869945526123,3.6856689453125,3.7721869945526123,1017851.0 1998-04-14,3.720276117324829,3.7548840045928955,3.668365955352783,3.746232032775879,2535598.0 1998-04-15,3.668365955352783,3.7548840045928955,3.668365955352783,3.702972888946533,1831988.0 1998-04-16,3.6597139835357666,3.702972888946533,3.633758068084717,3.702972888946533,490505.0 1998-04-17,3.7721869945526123,3.8240981101989746,3.5991508960723877,3.633758068084717,8438990.0 1998-04-20,3.7721869945526123,3.8067939281463623,3.668365955352783,3.8067939281463623,2953141.0 1998-04-21,3.702972888946533,3.7894909381866455,3.668365955352783,3.7894909381866455,1692566.0 1998-04-22,3.668365955352783,3.7375800609588623,3.668365955352783,3.702972888946533,2436630.0 1998-04-23,3.5299370288848877,3.7375800609588623,3.426115036010742,3.7375800609588623,2604948.0 1998-04-24,3.37420392036438,3.581847906112671,3.2530789375305176,3.5645439624786377,4308349.0 1998-04-27,3.2963380813598633,3.426115036010742,3.149256944656372,3.356900930404663,3048497.0 1998-04-28,3.3222930431365967,3.37420392036438,3.2184720039367676,3.37420392036438,1233846.0 1998-04-29,3.460721969604492,3.633758068084717,3.408811092376709,3.5299370288848877,1808149.0 1998-04-30,3.400160074234009,3.5991508960723877,3.391508102416992,3.5299370288848877,4816191.0 1998-05-01,3.4780259132385254,3.5472400188446045,3.391508102416992,3.460721969604492,10328769.0 1998-05-04,3.486677885055542,3.5299370288848877,3.460721969604492,3.460721969604492,1734465.0 1998-05-05,3.430440902709961,3.5299370288848877,3.391508102416992,3.5299370288848877,2858507.0 1998-05-06,3.391508102416992,3.495328903198242,3.37420392036438,3.4434189796447754,4163871.0 1998-05-07,3.4217889308929443,3.460721969604492,3.37420392036438,3.408811092376709,2770375.0 1998-05-08,3.434767007827759,3.469373941421509,3.408811092376709,3.426115036010742,3931260.0 1998-05-11,3.460721969604492,3.4780259132385254,3.426115036010742,3.460721969604492,7774389.0 1998-05-12,3.4520699977874756,3.5299370288848877,3.4434189796447754,3.460721969604492,1488129.0 1998-05-13,3.400160074234009,3.4780259132385254,3.391508102416992,3.4434189796447754,3765832.0 1998-05-14,3.3222930431365967,3.408811092376709,3.2530789375305176,3.391508102416992,2255310.0 1998-05-15,3.3482489585876465,3.37420392036438,3.2530789375305176,3.2876861095428467,3577288.0 1998-05-18,3.3222930431365967,3.391508102416992,3.2184720039367676,3.3309450149536133,1431060.0 1998-05-19,3.2271230220794678,3.33959698677063,3.2011680603027344,3.33959698677063,955725.0 1998-05-20,3.2184720039367676,3.2530789375305176,3.175213098526001,3.2184720039367676,3533944.0 1998-05-21,3.149256944656372,3.2011680603027344,3.1319539546966553,3.183864116668701,3752107.0 1998-05-22,3.270382881164551,3.37420392036438,3.114650011062622,3.183864116668701,12581911.0 1998-05-26,3.300663948059082,3.33959698677063,3.244426965713501,3.2876861095428467,4103190.0 1998-05-27,3.3136420249938965,3.3222930431365967,3.2184720039367676,3.2357749938964844,1589264.0 1998-05-28,3.4434189796447754,3.4434189796447754,3.2876861095428467,3.2876861095428467,4897099.0 1998-05-29,3.391508102416992,3.4520699977874756,3.356900930404663,3.4434189796447754,3859021.0 1998-06-01,3.2963380813598633,3.4434189796447754,3.2876861095428467,3.356900930404663,1146437.0 1998-06-02,3.33959698677063,3.3828558921813965,3.3222930431365967,3.356900930404663,1089368.0 1998-06-03,3.2357749938964844,3.3828558921813965,3.2357749938964844,3.3828558921813965,10314321.0 1998-06-04,3.1795389652252197,3.279033899307251,3.1665608882904053,3.2184720039367676,6099160.0 1998-06-05,3.1925160884857178,3.1925160884857178,3.080043077468872,3.149256944656372,1655724.0 1998-06-08,3.175213098526001,3.2184720039367676,3.1665608882904053,3.2184720039367676,3591736.0 1998-06-09,3.183864116668701,3.183864116668701,3.097346067428589,3.175213098526001,3803397.0 1998-06-10,3.391508102416992,3.426115036010742,3.2530789375305176,3.2530789375305176,6694412.0 1998-06-11,3.3309450149536133,3.426115036010742,3.30499005317688,3.3222930431365967,1730130.0 1998-06-12,3.3482489585876465,3.356900930404663,3.279033899307251,3.33959698677063,1142103.0 1998-06-15,3.2530789375305176,3.3222930431365967,3.2184720039367676,3.270382881164551,1439006.0 1998-06-16,3.33959698677063,3.37420392036438,3.2530789375305176,3.3222930431365967,1458511.0 1998-06-17,3.356900930404663,3.434767007827759,3.33959698677063,3.33959698677063,2857063.0 1998-06-18,3.495328903198242,3.5299370288848877,3.37420392036438,3.408811092376709,8259114.0 1998-06-19,3.495328903198242,3.5472400188446045,3.486677885055542,3.5472400188446045,4142921.0 1998-06-22,3.503981113433838,3.5126330852508545,3.4780259132385254,3.5126330852508545,2152007.0 1998-06-23,3.495328903198242,3.521285057067871,3.460721969604492,3.460721969604492,3661808.0 1998-06-24,3.469373941421509,3.590498924255371,3.460721969604492,3.5299370288848877,6599056.0 1998-06-25,3.5645439624786377,3.590498924255371,3.391508102416992,3.469373941421509,7035381.0 1998-06-26,3.495328903198242,3.581847906112671,3.460721969604492,3.5472400188446045,4390702.0 1998-06-29,3.5731959342956543,3.581847906112671,3.460721969604492,3.5645439624786377,2856340.0 1998-06-30,3.4780259132385254,3.5991508960723877,3.4780259132385254,3.5645439624786377,2909797.0 1998-07-01,3.5126330852508545,3.5731959342956543,3.4780259132385254,3.5126330852508545,6052205.0 1998-07-02,3.720276117324829,3.8067939281463623,3.5299370288848877,3.555891990661621,11526496.0 1998-07-06,3.746232032775879,3.8067939281463623,3.702972888946533,3.798142910003662,6573050.0 1998-07-07,3.720276117324829,3.7721869945526123,3.720276117324829,3.7721869945526123,3543336.0 1998-07-08,3.7548840045928955,3.7894909381866455,3.702972888946533,3.780838966369629,4062736.0 1998-07-09,3.746232032775879,3.7894909381866455,3.702972888946533,3.7721869945526123,3440756.0 1998-07-10,3.8587050437927246,3.893312931060791,3.711625099182129,3.7721869945526123,4088742.0 1998-07-13,3.8587050437927246,3.910615921020508,3.8067939281463623,3.876008987426758,5699677.0 1998-07-14,3.7894909381866455,3.876008987426758,3.7548840045928955,3.8240981101989746,7565617.0 1998-07-15,3.7548840045928955,3.815445899963379,3.5991508960723877,3.815445899963379,11499767.0 1998-07-16,3.945223093032837,3.9884819984436035,3.702972888946533,3.7375800609588623,17276018.0 1998-07-17,4.152866840362549,4.187473773956299,3.92792010307312,4.014438152313232,11063442.0 1998-07-20,4.083652019500732,4.325902938842773,4.083652019500732,4.27399206161499,8090797.0 1998-07-21,3.9798309803009033,4.100955963134766,3.945223093032837,4.092304229736328,2807217.0 1998-07-22,3.893312931060791,3.9798309803009033,3.8240981101989746,3.96252703666687,3682035.0 1998-07-23,3.7894909381866455,3.99713397026062,3.7894909381866455,3.893312931060791,4056234.0 1998-07-24,3.8846609592437744,3.910615921020508,3.6856689453125,3.8067939281463623,3187196.0 1998-07-27,3.910615921020508,3.945223093032837,3.720276117324829,3.8067939281463623,2353555.0 1998-07-28,3.8240981101989746,3.96252703666687,3.7721869945526123,3.9538750648498535,1604434.0 1998-07-29,3.7938170433044434,3.96252703666687,3.7375800609588623,3.8067939281463623,1289471.0 1998-07-30,4.222081184387207,4.27399206161499,3.893312931060791,3.893312931060791,20186538.0 1998-07-31,4.049045085906982,4.34320592880249,4.049045085906982,4.20477819442749,13658999.0 1998-08-03,4.109608173370361,4.187473773956299,4.083652019500732,4.152866840362549,8787905.0 1998-08-04,3.8240981101989746,4.170169830322266,3.8240981101989746,4.152866840362549,5533527.0 1998-08-05,3.8240981101989746,3.893312931060791,3.6856689453125,3.815445899963379,2899684.0 1998-08-06,3.5991508960723877,3.876008987426758,3.5645439624786377,3.876008987426758,3564285.0 1998-08-07,3.7548840045928955,3.7894909381866455,3.633758068084717,3.6943209171295166,4256337.0 1998-08-10,3.945223093032837,3.96252703666687,3.7375800609588623,3.7635350227355957,4695552.0 1998-08-11,3.668365955352783,3.910615921020508,3.581847906112671,3.7894909381866455,4094521.0 1998-08-12,3.798142910003662,3.841402053833008,3.720276117324829,3.7375800609588623,6253030.0 1998-08-13,3.945223093032837,4.083652019500732,3.876008987426758,3.9711790084838867,6234970.0 1998-08-14,3.893312931060791,4.049045085906982,3.893312931060791,4.014438152313232,3530332.0 1998-08-17,3.8240981101989746,3.92792010307312,3.7721869945526123,3.876008987426758,2490087.0 1998-08-18,3.841402053833008,3.841402053833008,3.720276117324829,3.7548840045928955,3687092.0 1998-08-19,3.7894909381866455,3.910615921020508,3.7894909381866455,3.8587050437927246,4794519.0 1998-08-20,3.780838966369629,3.7894909381866455,3.6856689453125,3.7375800609588623,2781211.0 1998-08-21,3.426115036010742,3.780838966369629,3.391508102416992,3.7375800609588623,4598029.0 1998-08-24,3.30499005317688,3.5126330852508545,3.1579089164733887,3.469373941421509,8628979.0 1998-08-25,3.460721969604492,3.495328903198242,3.30499005317688,3.30499005317688,5110927.0 1998-08-26,3.460721969604492,3.4780259132385254,3.3222930431365967,3.426115036010742,5718460.0 1998-08-27,3.279033899307251,3.426115036010742,3.2184720039367676,3.3828558921813965,4803911.0 1998-08-28,3.270382881164551,3.408811092376709,3.1665608882904053,3.30499005317688,13454561.0 1998-08-31,2.7166669368743896,3.460721969604492,2.6647560596466064,3.261730909347534,9608543.0 1998-09-01,3.2184720039367676,3.2876861095428467,2.768578052520752,2.7772300243377686,11632687.0 1998-09-02,3.2184720039367676,3.356900930404663,3.149256944656372,3.1665608882904053,3317227.0 1998-09-03,3.0886950492858887,3.2184720039367676,3.0108280181884766,3.1059980392456055,5830430.0 1998-09-04,2.9416139125823975,3.1233019828796387,2.932961940765381,3.0886950492858887,3542613.0 1998-09-08,3.1406049728393555,3.149256944656372,3.0108280181884766,3.097346067428589,5141990.0 1998-09-09,3.097346067428589,3.1233019828796387,3.019479990005493,3.045435905456543,1646333.0 1998-09-10,2.9113330841064453,3.045435905456543,2.837791919708252,3.0281319618225098,5547975.0 1998-09-11,3.1319539546966553,3.1319539546966553,2.872399091720581,2.9243099689483643,6176456.0 1998-09-14,3.045435905456543,3.33959698677063,3.045435905456543,3.2011680603027344,3521664.0 1998-09-15,2.9070069789886475,3.0281319618225098,2.803184986114502,3.0281319618225098,11882635.0 1998-09-16,2.8897030353546143,2.9935250282287598,2.8291399478912354,2.9762210845947266,5244570.0 1998-09-17,2.7772300243377686,2.872399091720581,2.6993629932403564,2.7858810424804688,5900502.0 1998-09-18,2.9589180946350098,3.0108280181884766,2.7599260807037354,2.768578052520752,9336201.0 1998-09-21,2.9589180946350098,2.9762210845947266,2.837791919708252,2.872399091720581,2236527.0 1998-09-22,3.2184720039367676,3.2357749938964844,2.9589180946350098,2.9762210845947266,3190086.0 1998-09-23,3.356900930404663,3.391508102416992,3.1233019828796387,3.270382881164551,7369127.0 1998-09-24,3.183864116668701,3.3222930431365967,3.054086923599243,3.3222930431365967,6426404.0 1998-09-25,3.1579089164733887,3.183864116668701,3.054086923599243,3.114650011062622,5163662.0 1998-09-28,3.2530789375305176,3.356900930404663,3.149256944656372,3.175213098526001,7671809.0 1998-09-29,3.183864116668701,3.2530789375305176,3.097346067428589,3.2184720039367676,5842711.0 1998-09-30,2.6907119750976562,3.183864116668701,2.6820600032806396,3.183864116668701,6281926.0 1998-10-01,2.742621898651123,2.872399091720581,2.6301488876342773,2.6820600032806396,5344260.0 1998-10-02,2.638801097869873,2.820488929748535,2.4657649993896484,2.7858810424804688,13312250.0 1998-10-05,2.457113027572632,2.5695860385894775,2.4398090839385986,2.5695860385894775,6474805.0 1998-10-06,2.4052019119262695,2.6301488876342773,2.3446390628814697,2.6301488876342773,11190583.0 1998-10-07,2.214862108230591,2.4484610557556152,2.214862108230591,2.3878979682922363,4215883.0 1998-10-08,2.102389097213745,2.1889069080352783,1.9120490550994873,2.1629509925842285,8224439.0 1998-10-09,2.361943006515503,2.5868899822235107,2.1283440589904785,2.1542999744415283,8029393.0 1998-10-12,2.6474530696868896,2.6647560596466064,2.422506093978882,2.5003719329833984,6724752.0 1998-10-13,2.5695860385894775,2.6301488876342773,2.509023904800415,2.5522830486297607,7360458.0 1998-10-14,2.6301488876342773,2.768578052520752,2.5695860385894775,2.768578052520752,6753648.0 1998-10-15,2.7253189086914062,2.7253189086914062,2.5695860385894775,2.578238010406494,5083476.0 1998-10-16,2.8291399478912354,2.950265884399414,2.7512741088867188,2.7512741088867188,6749314.0 1998-10-19,2.8550961017608643,2.8897030353546143,2.8291399478912354,2.8550961017608643,1658613.0 1998-10-20,2.898355007171631,3.097346067428589,2.8550961017608643,2.898355007171631,4861702.0 1998-10-21,2.9243099689483643,2.96756911277771,2.8550961017608643,2.9243099689483643,3304946.0 1998-10-22,3.266057014465332,3.2963380813598633,2.820488929748535,2.9243099689483643,2966866.0 1998-10-23,3.045435905456543,3.2876861095428467,2.9762210845947266,3.2876861095428467,3041995.0 1998-10-26,2.954591989517212,3.080043077468872,2.8810510635375977,3.0627388954162598,3278940.0 1998-10-27,3.1233019828796387,3.2357749938964844,2.9935250282287598,3.0108280181884766,5091423.0 1998-10-28,3.270382881164551,3.270382881164551,3.097346067428589,3.149256944656372,2795659.0 1998-10-29,3.183864116668701,3.270382881164551,3.1579089164733887,3.2184720039367676,3431365.0 1998-10-30,3.114650011062622,3.2530789375305176,3.097346067428589,3.2011680603027344,6770263.0 1998-11-02,3.391508102416992,3.4174630641937256,3.114650011062622,3.149256944656372,8090074.0 1998-11-03,3.3828558921813965,3.460721969604492,3.33959698677063,3.33959698677063,7783780.0 1998-11-04,3.426115036010742,3.469373941421509,3.37420392036438,3.426115036010742,4801021.0 1998-11-05,3.4434189796447754,3.469373941421509,3.37420392036438,3.426115036010742,4330743.0 1998-11-06,3.460721969604492,3.460721969604492,3.37420392036438,3.4174630641937256,2306599.0 1998-11-09,3.4780259132385254,3.4780259132385254,3.426115036010742,3.460721969604492,5497407.0 1998-11-10,3.538588047027588,3.633758068084717,3.4434189796447754,3.4434189796447754,4565521.0 1998-11-11,3.5645439624786377,3.5731959342956543,3.5299370288848877,3.5472400188446045,4050455.0 1998-11-12,3.391508102416992,3.6251070499420166,3.391508102416992,3.538588047027588,16173647.0 1998-11-13,3.4434189796447754,3.5645439624786377,3.3828558921813965,3.460721969604492,4548906.0 1998-11-16,3.633758068084717,3.65106201171875,3.486677885055542,3.486677885055542,8030116.0 1998-11-17,3.841402053833008,3.841402053833008,3.5645439624786377,3.581847906112671,5305251.0 1998-11-18,3.9538750648498535,3.9538750648498535,3.7289280891418457,3.850053071975708,8025781.0 1998-11-19,3.8587050437927246,4.031741142272949,3.8240981101989746,3.945223093032837,11032379.0 1998-11-20,3.910615921020508,3.9798309803009033,3.832750082015991,3.910615921020508,6529706.0 1998-11-23,4.066349029541016,4.092304229736328,3.8587050437927246,3.9365720748901367,4688328.0 1998-11-24,4.291296005249023,4.325902938842773,3.99713397026062,4.074999809265137,35851620.0 1998-11-25,4.222081184387207,4.395116806030273,4.135562896728516,4.360509872436523,14269420.0 1998-11-27,4.810403823852539,4.845011234283447,4.256688117980957,4.360509872436523,14011526.0 1998-11-30,4.369162082672119,5.2083868980407715,4.360509872436523,5.2083868980407715,39374006.0 1998-12-01,4.403769016265869,4.403769016265869,4.118258953094482,4.34320592880249,18275087.0 1998-12-02,4.689279079437256,4.723886013031006,4.395116806030273,4.421072959899902,39929526.0 1998-12-03,4.23938512802124,5.121869087219238,4.170169830322266,4.819056034088135,116275584.0 1998-12-04,4.031741142272949,4.429724216461182,3.96252703666687,4.377813816070557,17230507.0 1998-12-07,4.066349029541016,4.152866840362549,3.99713397026062,4.092304229736328,8183985.0 1998-12-08,3.901963949203491,4.083652019500732,3.7894909381866455,4.074999809265137,9411330.0 1998-12-09,3.9711790084838867,3.9798309803009033,3.6943209171295166,3.8240981101989746,9457563.0 1998-12-10,3.7721869945526123,4.031741142272949,3.746232032775879,3.9711790084838867,8108856.0 1998-12-11,3.720276117324829,3.7938170433044434,3.616455078125,3.7375800609588623,6764484.0 1998-12-14,3.460721969604492,3.780838966369629,3.460721969604492,3.65106201171875,2943750.0 1998-12-15,3.815445899963379,3.867357015609741,3.5126330852508545,3.521285057067871,9482847.0 1998-12-16,3.7375800609588623,3.8587050437927246,3.720276117324829,3.850053071975708,3203089.0 1998-12-17,3.6424100399017334,3.8067939281463623,3.5645439624786377,3.7894909381866455,4594417.0 1998-12-18,3.7894909381866455,4.040392875671387,3.65106201171875,3.6770169734954834,9123818.0 1998-12-21,3.876008987426758,4.092304229736328,3.8240981101989746,3.910615921020508,6394619.0 1998-12-22,4.02308988571167,4.100955963134766,3.901963949203491,3.910615921020508,8433933.0 1998-12-23,4.594109058380127,4.6027607917785645,4.092304229736328,4.092304229736328,18916572.0 1998-12-24,4.568152904510498,4.810403823852539,4.395116806030273,4.568152904510498,8259114.0 1998-12-28,4.472982883453369,4.784448146820068,4.412421226501465,4.64601993560791,13514520.0 1998-12-29,4.429724216461182,4.620063781738281,4.412421226501465,4.568152904510498,6156229.0 1998-12-30,4.5248942375183105,4.550849914550781,4.351858139038086,4.429724216461182,7442088.0 1998-12-31,4.585456848144531,4.594109058380127,4.377813816070557,4.498939037322998,6164898.0 1999-01-04,4.498939037322998,4.637368202209473,4.412421226501465,4.585456848144531,6947249.0 1999-01-05,4.498939037322998,4.5075907707214355,4.395116806030273,4.447028160095215,5448285.0 1999-01-06,4.550849914550781,4.620063781738281,4.377813816070557,4.559502124786377,10299873.0 1999-01-07,4.879618167877197,4.879618167877197,4.412421226501465,4.421072959899902,9172218.0 1999-01-08,4.775796890258789,4.914226055145264,4.516242980957031,4.8969221115112305,5876663.0 1999-01-11,4.853662967681885,4.905573844909668,4.550849914550781,4.775796890258789,3470374.0 1999-01-12,4.689279079437256,4.810403823852539,4.585456848144531,4.775796890258789,12158589.0 1999-01-13,4.568152904510498,4.620063781738281,4.30859899520874,4.620063781738281,8470053.0 1999-01-14,4.360509872436523,4.741189002990723,4.317251205444336,4.706582069396973,6337550.0 1999-01-15,4.455679893493652,4.533545970916748,4.325902938842773,4.395116806030273,5426613.0 1999-01-19,4.723886013031006,4.723886013031006,4.516242980957031,4.637368202209473,6659015.0 1999-01-20,4.775796890258789,4.853662967681885,4.671975135803223,4.827707767486572,6158397.0 1999-01-21,4.6027607917785645,4.697929859161377,4.464332103729248,4.689279079437256,7206588.0 1999-01-22,4.516242980957031,4.576805114746094,4.481635093688965,4.550849914550781,9108648.0 1999-01-25,4.447028160095215,4.550849914550781,4.377813816070557,4.516242980957031,2496589.0 1999-01-26,4.6546711921691895,4.6546711921691895,4.34320592880249,4.455679893493652,7936927.0 1999-01-27,4.775796890258789,4.914226055145264,4.6546711921691895,4.6546711921691895,8780682.0 1999-01-28,5.018046855926514,5.026699066162109,4.801752090454102,4.827707767486572,10273867.0 1999-01-29,4.983439922332764,5.1737799644470215,4.914226055145264,5.018046855926514,13125150.0 1999-02-01,5.2083868980407715,5.26894998550415,5.069958209991455,5.121869087219238,7655916.0 1999-02-02,5.130520820617676,5.2083868980407715,5.026699066162109,5.191082954406738,8012056.0 1999-02-03,5.2083868980407715,5.225690841674805,5.095913887023926,5.156476020812988,4906490.0 1999-02-04,5.364119052886963,5.4506378173828125,5.156476020812988,5.260297775268555,11489654.0 1999-02-05,5.199735164642334,5.381422996520996,5.191082954406738,5.355467796325684,8323407.0 1999-02-08,5.251646041870117,5.329512119293213,5.130520820617676,5.191082954406738,9505241.0 1999-02-09,5.762103080749512,6.186040878295898,5.692887783050537,6.177389144897461,68050824.0 1999-02-10,5.433333873748779,5.874576091766357,5.1737799644470215,5.865923881530762,25329973.0 1999-02-11,5.537156105041504,5.597717761993408,5.286252975463867,5.537156105041504,15765495.0 1999-02-12,5.260297775268555,5.416029930114746,5.2083868980407715,5.390075206756592,7379962.0 1999-02-16,5.2776007652282715,5.416029930114746,5.191082954406738,5.355467796325684,4097411.0 1999-02-17,4.9315290451049805,5.191082954406738,4.8969221115112305,5.1391730308532715,2924967.0 1999-02-18,5.182432174682617,5.225690841674805,4.827707767486572,4.9661359786987305,9636717.0 1999-02-19,5.260297775268555,5.33816385269165,5.087262153625488,5.294905185699463,7254988.0 1999-02-22,5.485245227813721,5.5025482177734375,5.260297775268555,5.329512119293213,6778209.0 1999-02-23,5.874576091766357,5.900530815124512,5.519852161407471,5.545806884765625,8327741.0 1999-02-24,5.7101922035217285,6.004353046417236,5.64962911605835,5.952442169189453,7132182.0 1999-02-25,5.485245227813721,5.7447991371154785,5.467940807342529,5.7101922035217285,4992455.0 1999-02-26,5.5025482177734375,5.589066028594971,5.416029930114746,5.5025482177734375,4652930.0 1999-03-01,5.407379150390625,5.554459095001221,5.346816062927246,5.485245227813721,4489670.0 1999-03-02,5.33816385269165,5.5025482177734375,5.329512119293213,5.424682140350342,8684603.0 1999-03-03,5.191082954406738,5.346816062927246,5.191082954406738,5.346816062927246,4297513.0 1999-03-04,5.294905185699463,5.381422996520996,5.2083868980407715,5.225690841674805,8077794.0 1999-03-05,5.2083868980407715,5.4636149406433105,5.113216876983643,5.355467796325684,5124653.0 1999-03-08,5.329512119293213,5.346816062927246,5.2083868980407715,5.26894998550415,6528262.0 1999-03-09,5.217039108276367,5.364119052886963,5.182432174682617,5.346816062927246,10468191.0 1999-03-10,5.130520820617676,5.234342098236084,5.061305999755859,5.217039108276367,8535068.0 1999-03-11,5.294905185699463,5.329512119293213,5.147823810577393,5.147823810577393,13454561.0 1999-03-12,5.251646041870117,5.364119052886963,5.225690841674805,5.2776007652282715,6306487.0 1999-03-15,5.260297775268555,5.2776007652282715,5.1737799644470215,5.260297775268555,2779044.0 1999-03-16,5.199735164642334,5.260297775268555,5.1391730308532715,5.217039108276367,1780698.0 1999-03-17,5.191082954406738,5.2776007652282715,5.191082954406738,5.260297775268555,4457162.0 1999-03-18,5.33816385269165,5.342490196228027,5.225690841674805,5.251646041870117,8663654.0 1999-03-19,5.467940807342529,5.485245227813721,5.3727707862854,5.441986083984375,11558281.0 1999-03-22,5.381422996520996,5.519852161407471,5.355467796325684,5.519852161407471,9055191.0 1999-03-23,5.1391730308532715,5.398726940155029,5.1391730308532715,5.398726940155029,5625993.0 1999-03-24,4.983439922332764,5.165128231048584,4.905573844909668,5.1391730308532715,5516912.0 1999-03-25,4.9661359786987305,5.052653789520264,4.827707767486572,5.018046855926514,11889137.0 1999-03-26,5.217039108276367,5.2776007652282715,4.8969221115112305,4.983439922332764,6117943.0 1999-03-29,5.121869087219238,5.234342098236084,5.087262153625488,5.217039108276367,4017225.0 1999-03-30,4.922876834869385,5.121869087219238,4.922876834869385,5.121869087219238,13363540.0 1999-03-31,4.957485198974609,4.983439922332764,4.914226055145264,4.9315290451049805,8821858.0 1999-04-01,4.992092132568359,4.992092132568359,4.870966911315918,4.983439922332764,3924759.0 1999-04-05,5.191082954406738,5.2083868980407715,4.9315290451049805,5.000743865966797,6289150.0 1999-04-06,4.992092132568359,5.191082954406738,4.8969221115112305,5.1737799644470215,4526512.0 1999-04-07,5.061305999755859,5.104565143585205,4.9661359786987305,5.052653789520264,7546113.0 1999-04-08,5.537156105041504,5.571763038635254,5.000743865966797,5.104565143585205,8255502.0 1999-04-09,5.433333873748779,5.5025482177734375,5.329512119293213,5.476593017578125,3683480.0 1999-04-12,5.346816062927246,5.493896961212158,5.33816385269165,5.381422996520996,4504118.0 1999-04-13,5.563110828399658,5.839969158172607,5.416029930114746,5.467940807342529,9929286.0 1999-04-14,5.433333873748779,5.935139179229736,5.433333873748779,5.589066028594971,9945901.0 1999-04-15,5.537156105041504,5.554459095001221,5.1737799644470215,5.528503894805908,7456536.0 1999-04-16,5.1737799644470215,5.675583839416504,5.121869087219238,5.658280849456787,7684812.0 1999-04-19,4.741189002990723,5.294905185699463,4.723886013031006,5.260297775268555,6424237.0 1999-04-20,4.853662967681885,5.026699066162109,4.723886013031006,4.793099880218506,5906282.0 1999-04-21,5.052653789520264,5.1391730308532715,4.775796890258789,4.914226055145264,5700400.0 1999-04-22,5.467940807342529,5.519852161407471,5.156476020812988,5.191082954406738,8236720.0 1999-04-23,5.554459095001221,5.597717761993408,5.346816062927246,5.416029930114746,5817427.0 1999-04-26,5.753450870513916,5.891880035400391,5.571763038635254,5.606369972229004,6770263.0 1999-04-27,5.788057804107666,5.917835235595703,5.675583839416504,5.8140130043029785,7282439.0 1999-04-28,5.718843936920166,5.7794060707092285,5.658280849456787,5.7794060707092285,5144157.0 1999-04-29,5.433333873748779,5.7447991371154785,5.381422996520996,5.7101922035217285,9292135.0 1999-04-30,5.1737799644470215,5.571763038635254,4.983439922332764,5.519852161407471,8809577.0 1999-05-03,5.312209129333496,5.312209129333496,4.992092132568359,5.182432174682617,4557575.0 1999-05-04,5.078609943389893,5.329512119293213,5.026699066162109,5.329512119293213,5344983.0 1999-05-05,5.1391730308532715,5.1391730308532715,4.810403823852539,5.044003009796143,10655290.0 1999-05-06,4.870966911315918,5.121869087219238,4.827707767486572,5.121869087219238,8722890.0 1999-05-07,4.8969221115112305,5.000743865966797,4.810403823852539,4.8623151779174805,5964073.0 1999-05-10,4.879618167877197,4.983439922332764,4.810403823852539,4.983439922332764,6893070.0 1999-05-11,4.9661359786987305,4.9661359786987305,4.741189002990723,4.888269901275635,4912269.0 1999-05-12,5.459289073944092,5.467940807342529,4.9661359786987305,4.983439922332764,12016278.0 1999-05-13,5.398726940155029,5.467940807342529,5.26894998550415,5.4506378173828125,6294929.0 1999-05-14,5.191082954406738,5.329512119293213,5.156476020812988,5.312209129333496,5056026.0 1999-05-17,5.230016231536865,5.234342098236084,5.069958209991455,5.1737799644470215,2393287.0 1999-05-18,5.191082954406738,5.286252975463867,5.069958209991455,5.234342098236084,3310725.0 1999-05-19,5.2776007652282715,5.294905185699463,5.156476020812988,5.2083868980407715,1725796.0 1999-05-20,5.398726940155029,5.485245227813721,5.260297775268555,5.2776007652282715,4772125.0 1999-05-21,5.424682140350342,5.485245227813721,5.3727707862854,5.485245227813721,3980383.0 1999-05-24,5.294905185699463,5.467940807342529,5.26894998550415,5.4506378173828125,5660668.0 1999-05-25,5.26894998550415,5.467940807342529,5.251646041870117,5.294905185699463,2852728.0 1999-05-26,5.26894998550415,5.294905185699463,5.104565143585205,5.260297775268555,5636107.0 1999-05-27,5.381422996520996,5.424682140350342,5.104565143585205,5.286252975463867,3496380.0 1999-05-28,5.537156105041504,5.541481018066406,5.312209129333496,5.346816062927246,5026407.0 1999-06-01,5.364119052886963,5.545806884765625,5.3597941398620605,5.537156105041504,3895141.0 1999-06-02,5.537156105041504,5.537156105041504,5.346816062927246,5.355467796325684,4755510.0 1999-06-03,5.4636149406433105,5.537156105041504,5.398726940155029,5.537156105041504,4038174.0 1999-06-04,5.506874084472656,5.528503894805908,5.4506378173828125,5.467940807342529,3418362.0 1999-06-07,5.537156105041504,5.545806884765625,5.4506378173828125,5.485245227813721,2778322.0 1999-06-08,5.519852161407471,5.666933059692383,5.467940807342529,5.519852161407471,4946222.0 1999-06-09,5.632325172424316,5.658280849456787,5.476593017578125,5.537156105041504,2422905.0 1999-06-10,5.433333873748779,5.537156105041504,5.416029930114746,5.528503894805908,3387299.0 1999-06-11,5.424682140350342,5.545806884765625,5.424682140350342,5.5025482177734375,1522081.0 1999-06-14,5.346816062927246,5.545806884765625,5.329512119293213,5.424682140350342,2016920.0 1999-06-15,5.390075206756592,5.398726940155029,5.26894998550415,5.346816062927246,2849839.0 1999-06-16,5.416029930114746,5.433333873748779,5.355467796325684,5.390075206756592,3431365.0 1999-06-17,5.7101922035217285,5.7447991371154785,5.416029930114746,5.424682140350342,9644663.0 1999-06-18,5.666933059692383,5.796710014343262,5.606369972229004,5.666933059692383,7372738.0 1999-06-21,5.580414772033691,5.692887783050537,5.5025482177734375,5.658280849456787,2311656.0 1999-06-22,5.554459095001221,5.865923881530762,5.537156105041504,5.554459095001221,4882651.0 1999-06-23,5.753450870513916,5.753450870513916,5.5025482177734375,5.537156105041504,2240139.0 1999-06-24,5.537156105041504,5.727495193481445,5.537156105041504,5.718843936920166,3054998.0 1999-06-25,5.580414772033691,5.658280849456787,5.528503894805908,5.606369972229004,2188127.0 1999-06-28,5.839969158172607,5.848620891571045,5.571763038635254,5.5933918952941895,3602572.0 1999-06-29,5.952442169189453,5.961093902587891,5.623673915863037,5.8140130043029785,5136211.0 1999-06-30,5.554459095001221,5.969746112823486,5.519852161407471,5.900530815124512,8426709.0 1999-07-01,5.7794060707092285,5.935139179229736,5.589066028594971,5.606369972229004,4184820.0 1999-07-02,5.8140130043029785,5.831316947937012,5.6842360496521,5.762103080749512,4000610.0 1999-07-06,5.865923881530762,5.917835235595703,5.7447991371154785,5.831316947937012,3477598.0 1999-07-07,5.900530815124512,5.961093902587891,5.7447991371154785,5.8140130043029785,1761915.0 1999-07-08,5.926486968994141,5.943789958953857,5.8140130043029785,5.883227825164795,2334050.0 1999-07-09,6.038959980010986,6.038959980010986,5.736146926879883,5.969746112823486,9537749.0 1999-07-12,6.073567867279053,6.229300022125244,5.952442169189453,5.987049102783203,8066958.0 1999-07-13,5.995700836181641,6.134130001068115,5.796710014343262,6.073567867279053,3203089.0 1999-07-14,6.0908708572387695,6.108174800872803,5.848620891571045,5.978397846221924,4491837.0 1999-07-15,6.099523067474365,6.151433944702148,6.0562639236450195,6.0908708572387695,4753343.0 1999-07-16,6.1254777908325195,6.160086154937744,5.848620891571045,6.1254777908325195,6948694.0 1999-07-19,6.27255916595459,6.462899208068848,6.108174800872803,6.194693088531494,15889747.0 1999-07-20,6.142782211303711,6.350424766540527,6.108174800872803,6.229300022125244,4717223.0 1999-07-21,6.194693088531494,6.211996078491211,6.1254777908325195,6.151433944702148,1810316.0 1999-07-22,5.943789958953857,6.211996078491211,5.917835235595703,6.160086154937744,4771403.0 1999-07-23,6.23795223236084,6.246603965759277,5.935139179229736,5.969746112823486,4391424.0 1999-07-26,5.961093902587891,6.3331217765808105,5.935139179229736,6.160086154937744,4178319.0 1999-07-27,6.194693088531494,6.359076976776123,5.952442169189453,6.0908708572387695,3815678.0 1999-07-28,6.229300022125244,6.315817832946777,6.0562639236450195,6.194693088531494,3916090.0 1999-07-29,6.359076976776123,6.393683910369873,6.0216569900512695,6.0562639236450195,5290803.0 1999-07-30,6.635934829711914,6.67919397354126,6.393683910369873,6.402336120605469,4978007.0 1999-08-02,6.402336120605469,6.575372219085693,6.3331217765808105,6.566720008850098,6697301.0 1999-08-03,6.220647811889648,6.4802021980285645,6.073567867279053,6.367729187011719,7341676.0 1999-08-04,6.298513889312744,6.298513889312744,6.1254777908325195,6.246603965759277,2587610.0 1999-08-05,6.23795223236084,6.367729187011719,6.194693088531494,6.263906955718994,10171287.0 1999-08-06,6.3331217765808105,6.549417018890381,6.207671165466309,6.229300022125244,18752588.0 1999-08-09,6.359076976776123,6.419640064239502,6.341773986816406,6.341773986816406,3751385.0 1999-08-10,6.177389144897461,6.367729187011719,5.900530815124512,6.350424766540527,11415970.0 1999-08-11,6.23795223236084,6.27255916595459,6.142782211303711,6.220647811889648,2803606.0 1999-08-12,6.367729187011719,6.540764808654785,6.229300022125244,6.229300022125244,5815260.0 1999-08-13,6.506157875061035,6.540764808654785,6.367729187011719,6.4282917976379395,4853756.0 1999-08-16,6.445594787597656,6.506157875061035,6.194693088531494,6.497506141662598,4350248.0 1999-08-17,6.661890029907227,6.731104850769043,6.436943054199219,6.506157875061035,6117220.0 1999-08-18,6.3331217765808105,6.618630886077881,6.23795223236084,6.592676162719727,5656334.0 1999-08-19,6.177389144897461,6.367729187011719,6.160086154937744,6.3331217765808105,6242194.0 1999-08-20,6.350424766540527,6.367729187011719,6.142782211303711,6.220647811889648,4132085.0 1999-08-23,6.445594787597656,6.454246997833252,6.359076976776123,6.393683910369873,2147673.0 1999-08-24,6.497506141662598,6.618630886077881,6.298513889312744,6.419640064239502,3643748.0 1999-08-25,6.177389144897461,6.506157875061035,6.168736934661865,6.506157875061035,6859840.0 1999-08-26,6.160086154937744,6.385033130645752,6.038959980010986,6.160086154937744,12542180.0 1999-08-27,5.952442169189453,6.1644110679626465,5.891880035400391,6.151433944702148,7103286.0 1999-08-30,6.220647811889648,6.289863109588623,5.865923881530762,5.883227825164795,7332284.0 1999-08-31,6.211996078491211,6.3331217765808105,6.194693088531494,6.211996078491211,5633217.0 1999-09-01,6.220647811889648,6.246603965759277,6.142782211303711,6.211996078491211,7470261.0 1999-09-02,5.917835235595703,6.177389144897461,5.909183025360107,6.160086154937744,3576566.0 1999-09-03,6.194693088531494,6.194693088531494,5.987049102783203,5.987049102783203,3485544.0 1999-09-07,6.27255916595459,6.549417018890381,6.186040878295898,6.186040878295898,9369432.0 1999-09-08,6.082219123840332,6.3331217765808105,5.883227825164795,6.229300022125244,6782544.0 1999-09-09,6.030309200286865,6.194693088531494,5.917835235595703,6.151433944702148,4563354.0 1999-09-10,6.134130001068115,6.134130001068115,5.978397846221924,6.1254777908325195,3585957.0 1999-09-13,6.0562639236450195,6.142782211303711,6.038959980010986,6.134130001068115,2363668.0 1999-09-14,6.004353046417236,6.1254777908325195,5.883227825164795,6.064916133880615,2034980.0 1999-09-15,6.0216569900512695,6.099523067474365,5.935139179229736,6.013004779815674,1887612.0 1999-09-16,6.0216569900512695,6.082219123840332,5.917835235595703,6.0216569900512695,4625480.0 1999-09-17,6.229300022125244,6.23795223236084,5.987049102783203,6.0908708572387695,6880067.0 1999-09-20,5.952442169189453,6.229300022125244,5.917835235595703,6.224974155426025,1388439.0 1999-09-21,5.606369972229004,5.952442169189453,5.606369972229004,5.952442169189453,4421765.0 1999-09-22,5.943789958953857,5.987049102783203,5.589066028594971,5.623673915863037,5589151.0 1999-09-23,5.537156105041504,5.952442169189453,5.467940807342529,5.926486968994141,6515981.0 1999-09-24,5.528503894805908,5.736146926879883,5.4506378173828125,5.485245227813721,2997929.0 1999-09-27,5.493896961212158,5.727495193481445,5.467940807342529,5.554459095001221,2560882.0 1999-09-28,5.563110828399658,5.658280849456787,5.312209129333496,5.485245227813721,4574190.0 1999-09-29,5.441986083984375,5.589066028594971,5.312209129333496,5.554459095001221,3327340.0 1999-09-30,5.364119052886963,5.485245227813721,5.087262153625488,5.476593017578125,10123609.0 1999-10-01,5.281927108764648,5.329512119293213,5.199735164642334,5.2429938316345215,5007625.0 1999-10-04,5.26894998550415,5.294905185699463,5.1737799644470215,5.2776007652282715,4138587.0 1999-10-05,5.2776007652282715,5.48740816116333,5.225690841674805,5.260297775268555,7977381.0 1999-10-06,5.3727707862854,5.5025482177734375,5.26894998550415,5.329512119293213,8328464.0 1999-10-07,5.260297775268555,5.3727707862854,5.095913887023926,5.364119052886963,14558377.0 1999-10-08,5.251646041870117,5.26894998550415,5.121869087219238,5.26894998550415,14973031.0 1999-10-11,5.467940807342529,5.485245227813721,5.251646041870117,5.260297775268555,5227955.0 1999-10-12,5.1737799644470215,5.467940807342529,5.121869087219238,5.433333873748779,7871189.0 1999-10-13,5.113216876983643,5.2776007652282715,5.052653789520264,5.052653789520264,8359527.0 1999-10-14,5.147823810577393,5.260297775268555,4.983439922332764,5.156476020812988,5730018.0 1999-10-15,4.983439922332764,5.069958209991455,4.845011234283447,4.948832988739014,6784711.0 1999-10-18,4.983439922332764,5.000743865966797,4.758492946624756,4.983439922332764,9603487.0 1999-10-19,5.009395122528076,5.156476020812988,4.853662967681885,5.121869087219238,7059942.0 1999-10-20,5.113216876983643,5.130520820617676,4.9661359786987305,4.9661359786987305,3918257.0 1999-10-21,5.199735164642334,5.199735164642334,4.974788188934326,4.974788188934326,5735075.0 1999-10-22,5.433333873748779,5.433333873748779,5.251646041870117,5.260297775268555,10341049.0 1999-10-25,5.632325172424316,5.64962911605835,5.355467796325684,5.364119052886963,11210088.0 1999-10-26,5.3727707862854,5.658280849456787,5.346816062927246,5.640976905822754,10958695.0 1999-10-27,5.554459095001221,5.571763038635254,5.329512119293213,5.368444919586182,8172427.0 1999-10-28,5.736146926879883,5.883227825164795,5.519852161407471,5.7794060707092285,31772270.0 1999-10-29,6.23795223236084,6.23795223236084,5.848620891571045,5.848620891571045,24113464.0 1999-11-01,5.969746112823486,6.194693088531494,5.943789958953857,6.177389144897461,8033728.0 1999-11-02,6.211996078491211,6.3331217765808105,6.0908708572387695,6.3331217765808105,17482622.0 1999-11-03,6.0908708572387695,6.246603965759277,6.004353046417236,6.194693088531494,6699469.0 1999-11-04,6.0562639236450195,6.177389144897461,6.0216569900512695,6.038959980010986,6330326.0 1999-11-05,6.203344821929932,6.23795223236084,6.1254777908325195,6.142782211303711,2855618.0 1999-11-08,6.23795223236084,6.30716609954834,6.203344821929932,6.203344821929932,6496476.0 1999-11-09,6.229300022125244,6.246603965759277,6.108174800872803,6.246603965759277,2950974.0 1999-11-10,6.246603965759277,6.246603965759277,6.0216569900512695,6.229300022125244,8105967.0 1999-11-11,6.116827011108398,6.263906955718994,6.038959980010986,6.255255222320557,5196170.0 1999-11-12,6.497506141662598,6.506157875061035,6.108174800872803,6.108174800872803,10944970.0 1999-11-15,6.263906955718994,6.506157875061035,6.263906955718994,6.497506141662598,4855923.0 1999-11-16,6.359076976776123,6.419640064239502,6.229300022125244,6.376380920410156,6867786.0 1999-11-17,6.211996078491211,6.367729187011719,6.211996078491211,6.3331217765808105,4074294.0 1999-11-18,6.0562639236450195,6.302840232849121,6.013004779815674,6.298513889312744,5957571.0 1999-11-19,5.874576091766357,6.151433944702148,5.8140130043029785,6.142782211303711,4752621.0 1999-11-22,5.675583839416504,5.839969158172607,5.606369972229004,5.8140130043029785,7557671.0 1999-11-23,5.554459095001221,5.658280849456787,5.467940807342529,5.64962911605835,6645289.0 1999-11-24,6.004353046417236,6.030309200286865,5.467940807342529,5.511199951171875,6175012.0 1999-11-26,5.978397846221924,5.987049102783203,5.831316947937012,5.952442169189453,2495144.0 1999-11-29,5.762103080749512,5.969746112823486,5.7447991371154785,5.952442169189453,3087506.0 1999-11-30,5.537156105041504,5.8140130043029785,5.5025482177734375,5.8140130043029785,7355401.0 1999-12-01,5.554459095001221,5.589066028594971,5.528503894805908,5.528503894805908,6606280.0 1999-12-02,5.822665214538574,5.848620891571045,5.554459095001221,5.563110828399658,10835888.0 1999-12-03,5.831316947937012,6.211996078491211,5.805362224578857,5.865923881530762,11827733.0 1999-12-06,5.865923881530762,6.142782211303711,5.848620891571045,5.952442169189453,6181513.0 1999-12-07,6.462899208068848,6.584023952484131,5.987049102783203,6.004353046417236,23391071.0 1999-12-08,6.255255222320557,6.436943054199219,6.177389144897461,6.410987854003906,12161479.0 1999-12-09,6.4282917976379395,6.661890029907227,6.367729187011719,6.376380920410156,8789350.0 1999-12-10,6.774363994598389,6.921443939208984,6.488853931427002,6.497506141662598,10483361.0 1999-12-13,6.921443939208984,6.990659236907959,6.7916669845581055,6.7916669845581055,12010499.0 1999-12-14,7.025266170501709,7.146390914916992,6.765711784362793,6.947400093078613,20616361.0 1999-12-15,6.93009614944458,7.020939826965332,6.627283096313477,7.007963180541992,13630103.0 1999-12-16,7.483811855316162,7.682803153991699,6.7570600509643555,6.921443939208984,12965502.0 1999-12-17,7.726061820983887,7.873143196105957,7.414597034454346,7.587634086608887,17108423.0 1999-12-20,7.74336576461792,7.838535785675049,7.648196220397949,7.682803153991699,5881720.0 1999-12-21,7.414597034454346,7.803928852081299,7.354034900665283,7.786624908447266,11649302.0 1999-12-22,7.08582878112793,7.449204921722412,6.860881805419922,7.423248767852783,14673238.0 1999-12-23,7.388641834259033,7.405945777893066,6.921443939208984,7.198301792144775,14069317.0 1999-12-27,7.457856178283691,7.475160121917725,7.042570114135742,7.405945777893066,5144880.0 1999-12-28,7.527070999145508,7.527070999145508,7.319427967071533,7.371337890625,3729713.0 1999-12-29,7.475160121917725,7.492464065551758,7.215606212615967,7.449204921722412,3017434.0 1999-12-30,7.440553188323975,7.752017974853516,7.397294044494629,7.475160121917725,2656960.0 1999-12-31,7.648196220397949,7.821231842041016,7.215606212615967,7.509767055511475,3570064.0 2000-01-03,7.527070999145508,7.544373989105225,6.852230072021484,7.492464065551758,6276869.0 2000-01-04,6.921443939208984,7.613588809967041,6.886837005615234,7.466507911682129,4952001.0 2000-01-05,6.661890029907227,6.921443939208984,6.488853931427002,6.834926128387451,7600292.0 2000-01-06,6.938747882843018,7.042570114135742,6.471550941467285,6.584023952484131,10764372.0 2000-01-07,6.904140949249268,7.059873104095459,6.817623138427734,6.912793159484863,4478111.0 2000-01-10,7.717411041259766,8.046178817749023,7.129087924957275,7.129087924957275,22740195.0 2000-01-11,7.206954002380371,7.509767055511475,7.059873104095459,7.509767055511475,9349205.0 2000-01-12,6.817623138427734,7.293471813201904,6.731104850769043,7.094480991363525,14879120.0 2000-01-13,7.475160121917725,7.509767055511475,6.904140949249268,6.938747882843018,11210810.0 2000-01-14,7.016613960266113,7.630893230438232,7.007963180541992,7.587634086608887,7113400.0 2000-01-18,7.206954002380371,7.3021240234375,6.9993109703063965,7.016613960266113,4559742.0 2000-01-19,7.206954002380371,7.258864879608154,6.9993109703063965,7.215606212615967,3198032.0 2000-01-20,7.414597034454346,7.752017974853516,7.180998802185059,7.232909202575684,11165299.0 2000-01-21,7.656847953796387,7.717411041259766,7.250213146209717,7.475160121917725,6977590.0 2000-01-24,6.990659236907959,7.907750129699707,6.886837005615234,7.734714031219482,9729905.0 2000-01-25,7.466507911682129,7.648196220397949,6.973354816436768,7.042570114135742,10312154.0 2000-01-26,7.129087924957275,7.700107097625732,7.111783981323242,7.449204921722412,3556339.0 2000-01-27,7.345383167266846,7.405945777893066,7.094480991363525,7.137740135192871,3929816.0 2000-01-28,7.120436191558838,7.354034900665283,6.9993109703063965,7.3021240234375,5958294.0 2000-01-31,6.869534015655518,7.180998802185059,6.402336120605469,7.120436191558838,16224937.0 2000-02-01,6.912793159484863,6.947400093078613,6.826274871826172,6.869534015655518,7816287.0 2000-02-02,7.183162212371826,7.630893230438232,6.947400093078613,6.9993109703063965,14735363.0 2000-02-03,7.574656009674072,7.630893230438232,7.137740135192871,7.33673095703125,15235259.0 2000-02-04,7.777973175048828,7.95966100692749,7.648196220397949,7.648196220397949,10108439.0 2000-02-07,7.8471879959106445,7.89044713973999,7.544373989105225,7.803928852081299,5024963.0 2000-02-08,7.6395440101623535,7.968313217163086,7.578981876373291,7.907750129699707,7330840.0 2000-02-09,7.388641834259033,7.803928852081299,7.371337890625,7.6395440101623535,5499575.0 2000-02-10,7.55302619934082,7.578981876373291,7.405945777893066,7.457856178283691,3471819.0 2000-02-11,7.08582878112793,7.596284866333008,7.059873104095459,7.578981876373291,5355096.0 2000-02-14,6.912793159484863,7.215606212615967,6.74840784072876,7.198301792144775,7067166.0 2000-02-15,6.921443939208984,7.094480991363525,6.783016204833984,6.869534015655518,11923089.0 2000-02-16,6.7224531173706055,6.990659236907959,6.506157875061035,6.912793159484863,5480792.0 2000-02-17,6.661890029907227,6.938747882843018,6.488853931427002,6.817623138427734,8759732.0 2000-02-18,6.255255222320557,6.71380090713501,6.0908708572387695,6.696497917175293,9638884.0 2000-02-22,6.27255916595459,6.385033130645752,5.935139179229736,6.315817832946777,11194918.0 2000-02-23,6.64458703994751,6.834926128387451,6.367729187011719,6.376380920410156,9916283.0 2000-02-24,6.514810085296631,6.783016204833984,6.160086154937744,6.7224531173706055,16563739.0 2000-02-25,6.609979152679443,6.817623138427734,6.454246997833252,6.817623138427734,10517674.0 2000-02-28,5.987049102783203,6.523460865020752,5.900530815124512,6.506157875061035,6168871.0 2000-02-29,6.211996078491211,6.367729187011719,5.969746112823486,6.160086154937744,12885677.0 2000-03-01,6.108174800872803,6.3331217765808105,5.969746112823486,6.246603965759277,8775264.0 2000-03-02,5.848620891571045,6.0562639236450195,5.7794060707092285,6.0562639236450195,13389907.0 2000-03-03,6.073567867279053,6.142782211303711,5.7794060707092285,5.900530815124512,12944552.0 2000-03-06,5.987049102783203,6.281210899353027,5.848620891571045,6.1254777908325195,11476651.0 2000-03-07,5.433333873748779,6.0562639236450195,5.294905185699463,5.969746112823486,13314417.0 2000-03-08,5.969746112823486,6.073567867279053,5.467940807342529,5.554459095001221,12093935.0 2000-03-09,6.0562639236450195,6.108174800872803,5.7794060707092285,5.969746112823486,11439447.0 2000-03-10,6.419640064239502,6.71380090713501,6.004353046417236,6.004353046417236,13952290.0 2000-03-13,5.865923881530762,6.298513889312744,5.8140130043029785,6.298513889312744,10640120.0 2000-03-14,5.537156105041504,5.987049102783203,5.485245227813721,5.917835235595703,7157827.0 2000-03-15,5.606369972229004,5.8140130043029785,5.433333873748779,5.571763038635254,15668695.0 2000-03-16,6.281210899353027,6.506157875061035,5.537156105041504,5.554459095001221,11302554.0 2000-03-17,6.004353046417236,6.367729187011719,5.987049102783203,6.073567867279053,6061235.0 2000-03-20,5.623673915863037,6.0908708572387695,5.589066028594971,5.969746112823486,6524650.0 2000-03-21,5.831316947937012,5.900530815124512,5.519852161407471,5.640976905822754,6091214.0 2000-03-22,6.263906955718994,6.3331217765808105,5.796710014343262,5.8140130043029785,15084279.0 2000-03-23,6.315817832946777,6.471550941467285,6.073567867279053,6.1254777908325195,6466858.0 2000-03-24,6.402336120605469,6.506157875061035,6.315817832946777,6.419640064239502,7306278.0 2000-03-27,6.419640064239502,6.575372219085693,6.3331217765808105,6.402336120605469,5261907.0 2000-03-28,6.385033130645752,6.488853931427002,6.246603965759277,6.436943054199219,4387451.0 2000-03-29,6.108174800872803,6.419640064239502,5.952442169189453,6.419640064239502,4617172.0 2000-03-30,5.883227825164795,6.402336120605469,5.7794060707092285,5.952442169189453,5699677.0 2000-03-31,6.246603965759277,6.350424766540527,5.8140130043029785,5.878901958465576,12602499.0 2000-04-03,6.073567867279053,6.367729187011719,5.900530815124512,6.250929832458496,5937344.0 2000-04-04,5.727495193481445,6.263906955718994,5.5025482177734375,6.073567867279053,9741464.0 2000-04-05,5.640976905822754,5.935139179229736,5.606369972229004,5.7447991371154785,3679145.0 2000-04-06,6.108174800872803,6.160086154937744,5.7101922035217285,5.831316947937012,6044620.0 2000-04-07,6.160086154937744,6.229300022125244,5.987049102783203,6.0216569900512695,4736367.0 2000-04-10,6.350424766540527,6.402336120605469,6.1254777908325195,6.151433944702148,9756273.0 2000-04-11,6.038959980010986,6.263906955718994,5.640976905822754,6.194693088531494,13710650.0 2000-04-12,5.7794060707092285,6.142782211303711,5.7447991371154785,6.047612190246582,4393953.0 2000-04-13,5.2776007652282715,5.848620891571045,5.156476020812988,5.831316947937012,11557197.0 2000-04-14,4.775796890258789,5.225690841674805,4.723886013031006,5.2083868980407715,10876704.0 2000-04-17,5.191082954406738,5.191082954406738,4.671975135803223,4.706582069396973,14412815.0 2000-04-18,5.069958209991455,5.294905185699463,4.879618167877197,5.087262153625488,8523510.0 2000-04-19,4.948832988739014,5.191082954406738,4.879618167877197,5.121869087219238,9794921.0 2000-04-20,5.018046855926514,5.069958209991455,4.8623151779174805,4.983439922332764,8584191.0 2000-04-24,5.000743865966797,5.052653789520264,4.845011234283447,4.983439922332764,10766900.0 2000-04-25,5.467940807342529,5.467940807342529,5.1391730308532715,5.191082954406738,10954000.0 2000-04-26,5.640976905822754,5.883227825164795,5.416029930114746,5.416029930114746,15474732.0 2000-04-27,6.246603965759277,6.246603965759277,5.5025482177734375,5.675583839416504,19063217.0 2000-04-28,6.367729187011719,6.64458703994751,6.177389144897461,6.194693088531494,18107492.0 2000-05-01,6.3331217765808105,6.402336120605469,6.281210899353027,6.367729187011719,7917422.0 2000-05-02,6.263906955718994,6.402336120605469,6.160086154937744,6.3331217765808105,11330005.0 2000-05-03,6.038959980010986,6.298513889312744,5.7447991371154785,6.298513889312744,12106938.0 2000-05-04,6.177389144897461,6.229300022125244,5.952442169189453,6.038959980010986,8545904.0 2000-05-05,6.385033130645752,6.402336120605469,6.11250114440918,6.1254777908325195,11832790.0 2000-05-08,6.0908708572387695,6.398009777069092,5.952442169189453,6.229300022125244,4222746.0 2000-05-09,6.004353046417236,6.281210899353027,5.865923881530762,6.142782211303711,6230636.0 2000-05-10,6.0908708572387695,6.367729187011719,5.987049102783203,6.0216569900512695,11018293.0 2000-05-11,6.194693088531494,6.246603965759277,5.917835235595703,6.229300022125244,4335439.0 2000-05-12,6.367729187011719,6.402336120605469,6.0562639236450195,6.263906955718994,8657875.0 2000-05-15,6.350424766540527,6.385033130645752,6.142782211303711,6.315817832946777,5092145.0 2000-05-16,6.350424766540527,6.454246997833252,6.194693088531494,6.367729187011719,9859575.0 2000-05-17,5.952442169189453,6.177389144897461,5.883227825164795,6.160086154937744,6679964.0 2000-05-18,5.640976905822754,6.0562639236450195,5.606369972229004,6.0216569900512695,6516342.0 2000-05-19,5.692887783050537,6.038959980010986,5.433333873748779,5.467940807342529,14163951.0 2000-05-22,5.571763038635254,5.7101922035217285,5.329512119293213,5.675583839416504,6638426.0 2000-05-23,5.2083868980407715,5.554459095001221,5.2083868980407715,5.554459095001221,9331506.0 2000-05-24,5.4506378173828125,5.485245227813721,5.156476020812988,5.199735164642334,7863965.0 2000-05-25,5.2429938316345215,5.519852161407471,5.156476020812988,5.416029930114746,10067985.0 2000-05-26,5.052653789520264,5.294905185699463,5.000743865966797,5.2776007652282715,9259628.0 2000-05-30,5.2429938316345215,5.2776007652282715,5.1391730308532715,5.156476020812988,17934840.0 2000-05-31,5.2429938316345215,5.364119052886963,5.191082954406738,5.225690841674805,10079905.0 2000-06-01,5.5025482177734375,5.571763038635254,5.398726940155029,5.416029930114746,10381142.0 2000-06-02,5.831316947937012,5.831316947937012,5.692887783050537,5.753450870513916,7322532.0 2000-06-05,5.658280849456787,5.848620891571045,5.571763038635254,5.7101922035217285,3549115.0 2000-06-06,5.519852161407471,5.762103080749512,5.398726940155029,5.675583839416504,3900559.0 2000-06-07,5.554459095001221,5.606369972229004,5.433333873748779,5.537156105041504,6400398.0 2000-06-08,5.416029930114746,5.571763038635254,5.364119052886963,5.537156105041504,8988008.0 2000-06-09,5.4506378173828125,5.606369972229004,5.381422996520996,5.537156105041504,7496629.0 2000-06-12,5.069958209991455,5.4982218742370605,5.052653789520264,5.485245227813721,7889249.0 2000-06-13,5.2776007652282715,5.381422996520996,5.104565143585205,5.113216876983643,8449103.0 2000-06-14,5.883227825164795,5.900530815124512,5.519852161407471,5.640976905822754,54846572.0 2000-06-15,6.298513889312744,6.523460865020752,6.229300022125244,6.3331217765808105,56351676.0 2000-06-16,6.315817832946777,6.592676162719727,6.263906955718994,6.592676162719727,16788403.0 2000-06-19,6.385033130645752,6.506157875061035,6.0908708572387695,6.298513889312744,10886817.0 2000-06-20,6.488853931427002,6.575372219085693,6.3331217765808105,6.402336120605469,12309208.0 2000-06-21,6.471550941467285,6.540764808654785,6.246603965759277,6.454246997833252,13522828.0 2000-06-22,6.367729187011719,6.523460865020752,6.211996078491211,6.506157875061035,12362304.0 2000-06-23,6.454246997833252,6.540764808654785,6.402336120605469,6.488853931427002,14880564.0 2000-06-26,6.385033130645752,6.523460865020752,6.3331217765808105,6.514810085296631,11726598.0 2000-06-27,6.229300022125244,6.385033130645752,6.160086154937744,6.385033130645752,11026600.0 2000-06-28,6.160086154937744,6.229300022125244,5.883227825164795,6.064916133880615,12613335.0 2000-06-29,6.038959980010986,6.1254777908325195,5.883227825164795,6.082219123840332,6726197.0 2000-06-30,5.987049102783203,6.190367221832275,5.935139179229736,6.0562639236450195,11527940.0 2000-07-03,6.1254777908325195,6.194693088531494,5.969746112823486,5.987049102783203,4153396.0 2000-07-05,5.865923881530762,6.108174800872803,5.7794060707092285,6.082219123840332,8183263.0 2000-07-06,6.177389144897461,6.211996078491211,5.848620891571045,5.935139179229736,7966906.0 2000-07-07,6.1254777908325195,6.298513889312744,6.0562639236450195,6.177389144897461,4674602.0 2000-07-10,5.935139179229736,6.160086154937744,5.917835235595703,6.142782211303711,10103021.0 2000-07-11,5.727495193481445,5.917835235595703,5.554459095001221,5.900530815124512,26104378.0 2000-07-12,5.848620891571045,5.917835235595703,5.537156105041504,5.7447991371154785,22846387.0 2000-07-13,5.762103080749512,5.969746112823486,5.692887783050537,5.865923881530762,7176970.0 2000-07-14,6.350424766540527,6.506157875061035,5.692887783050537,5.7447991371154785,15900221.0 2000-07-17,6.0562639236450195,6.298513889312744,6.038959980010986,6.281210899353027,10989036.0 2000-07-18,5.952442169189453,6.1254777908325195,5.883227825164795,6.0562639236450195,8205657.0 2000-07-19,5.796710014343262,6.0908708572387695,5.7447991371154785,5.935139179229736,5089617.0 2000-07-20,5.900530815124512,6.0908708572387695,5.8140130043029785,5.831316947937012,9678977.0 2000-07-21,5.762103080749512,5.883227825164795,5.7101922035217285,5.839969158172607,9365458.0 2000-07-24,5.7447991371154785,5.883227825164795,5.7101922035217285,5.848620891571045,9519689.0 2000-07-25,6.073567867279053,6.263906955718994,5.7447991371154785,5.865923881530762,15786445.0 2000-07-26,5.969746112823486,6.3331217765808105,5.7794060707092285,6.0908708572387695,19952121.0 2000-07-27,5.7447991371154785,6.004353046417236,5.589066028594971,5.952442169189453,26097515.0 2000-07-28,5.675583839416504,5.796710014343262,5.640976905822754,5.7447991371154785,16069261.0 2000-07-31,5.831316947937012,5.917835235595703,5.623673915863037,5.8140130043029785,7410303.0 2000-08-01,5.831316947937012,5.883227825164795,5.762103080749512,5.762103080749512,5034715.0 2000-08-02,5.900530815124512,5.987049102783203,5.8140130043029785,5.874576091766357,6183680.0 2000-08-03,6.108174800872803,6.108174800872803,5.675583839416504,5.7794060707092285,7149880.0 2000-08-04,6.0216569900512695,6.142782211303711,5.900530815124512,6.142782211303711,7509993.0 2000-08-07,6.142782211303711,6.142782211303711,5.952442169189453,6.0216569900512695,14068956.0 2000-08-08,6.211996078491211,6.229300022125244,5.952442169189453,6.073567867279053,5679089.0 2000-08-09,6.436943054199219,6.454246997833252,6.298513889312744,6.350424766540527,16800684.0 2000-08-10,6.506157875061035,6.696497917175293,6.367729187011719,6.419640064239502,9953486.0 2000-08-11,6.609979152679443,6.67919397354126,6.506157875061035,6.523460865020752,9923868.0 2000-08-14,6.817623138427734,6.817623138427734,6.609979152679443,6.661890029907227,7378879.0 2000-08-15,6.886837005615234,6.886837005615234,6.67919397354126,6.852230072021484,6897043.0 2000-08-16,6.74840784072876,6.869534015655518,6.64458703994751,6.852230072021484,11764524.0 2000-08-17,6.938747882843018,6.973354816436768,6.67919397354126,6.67919397354126,5829347.0 2000-08-18,6.904140949249268,6.956051826477051,6.783016204833984,6.93009614944458,4503034.0 2000-08-21,6.800319194793701,6.990659236907959,6.67919397354126,6.921443939208984,5836932.0 2000-08-22,6.6835198402404785,6.869534015655518,6.64458703994751,6.852230072021484,6130223.0 2000-08-23,6.869534015655518,6.921443939208984,6.575372219085693,6.67919397354126,6285538.0 2000-08-24,6.904140949249268,6.938747882843018,6.71380090713501,6.852230072021484,7167579.0 2000-08-25,6.661890029907227,7.025266170501709,6.661890029907227,6.886837005615234,7308084.0 2000-08-28,6.661890029907227,6.834926128387451,6.609979152679443,6.661890029907227,6065569.0 2000-08-29,6.765711784362793,6.765711784362793,6.436943054199219,6.627283096313477,7569952.0 2000-08-30,6.783016204833984,6.817623138427734,6.558069229125977,6.661890029907227,7698176.0 2000-08-31,6.661890029907227,7.059873104095459,6.64458703994751,6.808970928192139,6495754.0 2000-09-01,7.042570114135742,7.180998802185059,6.765711784362793,6.778689861297607,5129348.0 2000-09-05,6.886837005615234,7.042570114135742,6.765711784362793,7.0339179039001465,3811343.0 2000-09-06,6.402336120605469,6.921443939208984,6.246603965759277,6.852230072021484,13519938.0 2000-09-07,6.263906955718994,6.488853931427002,6.004353046417236,6.471550941467285,9521495.0 2000-09-08,6.160086154937744,6.385033130645752,6.073567867279053,6.281210899353027,6191627.0 2000-09-11,6.0562639236450195,6.194693088531494,5.952442169189453,6.177389144897461,6499005.0 2000-09-12,6.073567867279053,6.298513889312744,5.917835235595703,6.1254777908325195,7236567.0 2000-09-13,6.211996078491211,6.367729187011719,5.969746112823486,5.978397846221924,5704373.0 2000-09-14,6.177389144897461,6.402336120605469,6.1254777908325195,6.220647811889648,6819386.0 2000-09-15,6.488853931427002,6.71380090713501,6.108174800872803,6.1254777908325195,18935715.0 2000-09-18,6.281210899353027,6.506157875061035,6.0908708572387695,6.506157875061035,10183929.0 2000-09-19,6.177389144897461,6.367729187011719,6.004353046417236,6.315817832946777,4514592.0 2000-09-20,6.229300022125244,6.263906955718994,5.935139179229736,6.0562639236450195,8129445.0 2000-09-21,6.194693088531494,6.298513889312744,6.0562639236450195,6.211996078491211,6535847.0 2000-09-22,6.211996078491211,6.211996078491211,5.969746112823486,6.073567867279053,7728156.0 2000-09-25,6.073567867279053,6.186040878295898,5.848620891571045,6.186040878295898,13197390.0 2000-09-26,6.004353046417236,6.177389144897461,5.987049102783203,6.073567867279053,8728308.0 2000-09-27,6.108174800872803,6.142782211303711,5.969746112823486,6.004353046417236,5316809.0 2000-09-28,6.744081974029541,6.74840784072876,6.108174800872803,6.108174800872803,7009736.0 2000-09-29,6.073567867279053,6.67919397354126,5.987049102783203,6.67919397354126,12345689.0 2000-10-02,5.796710014343262,6.0908708572387695,5.762103080749512,6.082219123840332,13897027.0 2000-10-03,6.004353046417236,6.160086154937744,5.900530815124512,5.935139179229736,10785321.0 2000-10-04,6.0908708572387695,6.194693088531494,5.969746112823486,5.987049102783203,5047718.0 2000-10-05,6.004353046417236,6.108174800872803,5.952442169189453,6.004353046417236,6465775.0 2000-10-06,5.4506378173828125,6.004353046417236,5.364119052886963,6.004353046417236,7243791.0 2000-10-09,5.5025482177734375,5.7101922035217285,5.316534996032715,5.398726940155029,3892974.0 2000-10-10,5.2429938316345215,5.571763038635254,5.225690841674805,5.4506378173828125,6259170.0 2000-10-11,5.294905185699463,5.467940807342529,5.1737799644470215,5.191082954406738,10019224.0 2000-10-12,5.1391730308532715,5.2776007652282715,4.845011234283447,5.225690841674805,6536569.0 2000-10-13,5.364119052886963,5.398726940155029,4.983439922332764,5.329512119293213,8947193.0 2000-10-16,5.018046855926514,5.312209129333496,4.8969221115112305,5.312209129333496,10469274.0 2000-10-17,4.827707767486572,5.087262153625488,4.585456848144531,5.074284076690674,12732891.0 2000-10-18,4.879618167877197,5.048328876495361,4.706582069396973,4.775796890258789,9374849.0 2000-10-19,4.879618167877197,5.087262153625488,4.758492946624756,5.069958209991455,21202583.0 2000-10-20,4.983439922332764,5.2776007652282715,4.723886013031006,4.810403823852539,28789149.0 2000-10-23,5.156476020812988,5.225690841674805,4.620063781738281,5.013720989227295,5536417.0 2000-10-24,4.983439922332764,5.294905185699463,4.9661359786987305,5.294905185699463,5445395.0 2000-10-25,4.706582069396973,5.052653789520264,4.689279079437256,5.000743865966797,13977212.0 2000-10-26,5.346816062927246,5.364119052886963,4.585456848144531,4.810403823852539,26394057.0 2000-10-27,5.329512119293213,5.364119052886963,4.914226055145264,5.2083868980407715,14918851.0 2000-10-30,5.294905185699463,5.519852161407471,5.191082954406738,5.329512119293213,13698369.0 2000-10-31,5.606369972229004,5.623673915863037,5.294905185699463,5.294905185699463,8003026.0 2000-11-01,5.831316947937012,5.831316947937012,5.4506378173828125,5.467940807342529,12972003.0 2000-11-02,5.831316947937012,6.038959980010986,5.7794060707092285,5.831316947937012,11746464.0 2000-11-03,5.623673915863037,5.7447991371154785,5.537156105041504,5.623673915863037,7968712.0 2000-11-06,5.606369972229004,5.7101922035217285,5.554459095001221,5.675583839416504,5079142.0 2000-11-07,5.8140130043029785,5.900530815124512,5.554459095001221,5.658280849456787,9467677.0 2000-11-08,5.796710014343262,5.917835235595703,5.623673915863037,5.762103080749512,8577328.0 2000-11-09,5.571763038635254,5.675583839416504,5.398726940155029,5.640976905822754,20088654.0 2000-11-10,5.416029930114746,5.640976905822754,5.294905185699463,5.571763038635254,15255125.0 2000-11-13,5.519852161407471,5.640976905822754,5.398726940155029,5.398726940155029,8185791.0 2000-11-14,5.623673915863037,5.640976905822754,5.4506378173828125,5.537156105041504,4356388.0 2000-11-15,5.554459095001221,5.692887783050537,5.416029930114746,5.433333873748779,5517634.0 2000-11-16,5.294905185699463,5.606369972229004,5.2776007652282715,5.580414772033691,4841836.0 2000-11-17,5.294905185699463,5.4506378173828125,5.191082954406738,5.191082954406738,5916756.0 2000-11-20,4.983439922332764,5.294905185699463,4.9661359786987305,5.290578842163086,7861798.0 2000-11-21,4.8623151779174805,5.1737799644470215,4.775796890258789,5.156476020812988,8480166.0 2000-11-22,4.775796890258789,5.018046855926514,4.758492946624756,4.767145156860352,10281452.0 2000-11-24,4.983439922332764,5.000743865966797,4.775796890258789,4.775796890258789,6562936.0 2000-11-27,5.087262153625488,5.2429938316345215,4.9661359786987305,5.1737799644470215,3848908.0 2000-11-28,4.853662967681885,5.1737799644470215,4.845011234283447,4.9661359786987305,4492559.0 2000-11-29,4.983439922332764,5.000743865966797,4.723886013031006,4.9315290451049805,3265214.0 2000-11-30,4.6546711921691895,4.9315290451049805,4.637368202209473,4.819056034088135,8910712.0 2000-12-01,4.671975135803223,4.948832988739014,4.637368202209473,4.827707767486572,8995232.0 2000-12-04,4.706582069396973,4.810403823852539,4.481635093688965,4.585456848144531,10802658.0 2000-12-05,5.018046855926514,5.121869087219238,4.741189002990723,4.845011234283447,18619668.0 2000-12-06,4.671975135803223,5.087262153625488,4.568152904510498,5.026699066162109,17722095.0 2000-12-07,5.121869087219238,5.329512119293213,4.758492946624756,4.775796890258789,30719382.0 2000-12-08,5.191082954406738,5.225690841674805,4.983439922332764,5.156476020812988,9809730.0 2000-12-11,5.692887783050537,5.7101922035217285,5.018046855926514,5.121869087219238,12517257.0 2000-12-12,5.381422996520996,5.623673915863037,5.294905185699463,5.589066028594971,6624340.0 2000-12-13,5.398726940155029,5.727495193481445,5.364119052886963,5.398726940155029,7556949.0 2000-12-14,5.346816062927246,5.606369972229004,5.329512119293213,5.4506378173828125,5360875.0 2000-12-15,5.156476020812988,5.467940807342529,4.970461845397949,5.225690841674805,15894081.0 2000-12-18,5.1391730308532715,5.260297775268555,4.948832988739014,5.160801887512207,9664168.0 2000-12-19,4.983439922332764,5.294905185699463,4.948832988739014,5.204061031341553,7284607.0 2000-12-20,4.793099880218506,5.104565143585205,4.758492946624756,4.9315290451049805,6747147.0 2000-12-21,5.087262153625488,5.225690841674805,4.914226055145264,4.914226055145264,5423723.0 2000-12-22,5.346816062927246,5.537156105041504,5.1391730308532715,5.1391730308532715,8349413.0 2000-12-26,5.312209129333496,5.381422996520996,5.225690841674805,5.2429938316345215,3083171.0 2000-12-27,5.329512119293213,5.433333873748779,5.225690841674805,5.329512119293213,2935442.0 2000-12-28,5.346816062927246,5.467940807342529,5.312209129333496,5.329512119293213,5830792.0 2000-12-29,5.381422996520996,5.589066028594971,5.329512119293213,5.329512119293213,8689660.0 2001-01-02,4.983439922332764,5.589066028594971,4.8969221115112305,5.398726940155029,7580426.0 2001-01-03,5.537156105041504,5.7447991371154785,4.983439922332764,5.018046855926514,13915448.0 2001-01-04,5.537156105041504,5.917835235595703,5.260297775268555,5.312209129333496,8638370.0 2001-01-05,5.554459095001221,5.675583839416504,5.381422996520996,5.467940807342529,6351275.0 2001-01-08,5.541481018066406,5.883227825164795,5.2429938316345215,5.554459095001221,10208490.0 2001-01-09,5.467940807342529,5.589066028594971,5.416029930114746,5.554459095001221,8244305.0 2001-01-10,5.537156105041504,5.554459095001221,5.2429938316345215,5.467940807342529,7122429.0 2001-01-11,5.727495193481445,5.831316947937012,5.364119052886963,5.537156105041504,14175870.0 2001-01-12,5.917835235595703,6.0216569900512695,5.7447991371154785,5.831316947937012,8816801.0 2001-01-16,5.935139179229736,5.987049102783203,5.7101922035217285,5.900530815124512,7330479.0 2001-01-17,5.519852161407471,6.0908708572387695,5.4895710945129395,5.952442169189453,10645538.0 2001-01-18,5.7101922035217285,5.762103080749512,5.554459095001221,5.640976905822754,5385798.0 2001-01-19,5.623673915863037,5.727495193481445,5.398726940155029,5.580414772033691,5036160.0 2001-01-22,5.554459095001221,5.623673915863037,5.398726940155029,5.623673915863037,3352263.0 2001-01-23,5.762103080749512,5.796710014343262,5.5025482177734375,5.554459095001221,6669851.0 2001-01-24,5.606369972229004,5.796710014343262,5.416029930114746,5.7447991371154785,7424028.0 2001-01-25,5.4506378173828125,5.727495193481445,5.433333873748779,5.606369972229004,3123625.0 2001-01-26,5.260297775268555,5.519852161407471,5.2083868980407715,5.467940807342529,6353081.0 2001-01-29,5.385748863220215,5.485245227813721,5.104565143585205,5.225690841674805,8437184.0 2001-01-30,5.416029930114746,5.658280849456787,5.364119052886963,5.398726940155029,9744714.0 2001-01-31,5.519852161407471,5.606369972229004,5.1737799644470215,5.312209129333496,11747187.0 2001-02-01,5.675583839416504,5.900530815124512,5.519852161407471,5.7447991371154785,22361662.0 2001-02-02,5.7101922035217285,5.848620891571045,5.537156105041504,5.675583839416504,12407092.0 2001-02-05,5.900530815124512,5.969746112823486,5.692887783050537,5.727495193481445,8164842.0 2001-02-06,6.160086154937744,6.177389144897461,5.865923881530762,5.917835235595703,9741464.0 2001-02-07,6.263906955718994,6.3331217765808105,5.935139179229736,6.142782211303711,6227024.0 2001-02-08,6.0908708572387695,6.350424766540527,5.987049102783203,6.242278099060059,10030059.0 2001-02-09,6.0908708572387695,6.211996078491211,5.883227825164795,6.004353046417236,6300347.0 2001-02-12,6.142782211303711,6.263906955718994,6.0562639236450195,6.1254777908325195,7370571.0 2001-02-13,6.0562639236450195,6.350424766540527,6.038959980010986,6.177389144897461,6499727.0 2001-02-14,6.160086154937744,6.177389144897461,6.0216569900512695,6.0908708572387695,7092811.0 2001-02-15,6.108174800872803,6.229300022125244,6.0562639236450195,6.142782211303711,4815830.0 2001-02-16,5.969746112823486,6.108174800872803,5.952442169189453,5.952442169189453,10939913.0 2001-02-20,6.038959980010986,6.142782211303711,5.987049102783203,6.004353046417236,7424390.0 2001-02-21,6.004353046417236,6.194693088531494,5.883227825164795,6.038959980010986,10044146.0 2001-02-22,6.1254777908325195,6.160086154937744,6.0216569900512695,6.0562639236450195,7444255.0 2001-02-23,6.177389144897461,6.211996078491211,5.762103080749512,6.155759811401367,14478914.0 2001-02-26,6.385033130645752,6.506157875061035,6.1254777908325195,6.160086154937744,8716027.0 2001-02-27,6.385033130645752,6.575372219085693,6.298513889312744,6.315817832946777,9878357.0 2001-02-28,6.523460865020752,6.558069229125977,6.263906955718994,6.419640064239502,9893527.0 2001-03-01,6.454246997833252,6.540764808654785,6.298513889312744,6.484528064727783,11448116.0 2001-03-02,6.385033130645752,6.575372219085693,6.3331217765808105,6.385033130645752,4659793.0 2001-03-05,6.609979152679443,6.64458703994751,6.436943054199219,6.488853931427002,5731101.0 2001-03-06,6.67919397354126,6.731104850769043,6.575372219085693,6.609979152679443,4692301.0 2001-03-07,6.765711784362793,6.904140949249268,6.627283096313477,6.661890029907227,9676087.0 2001-03-08,6.696497917175293,6.886837005615234,6.64458703994751,6.765711784362793,6394980.0 2001-03-09,6.471550941467285,6.71380090713501,6.367729187011719,6.6878461837768555,4574551.0 2001-03-12,6.160086154937744,6.471550941467285,6.160086154937744,6.445594787597656,7358652.0 2001-03-13,6.402336120605469,6.419640064239502,6.177389144897461,6.3331217765808105,11155186.0 2001-03-14,6.298513889312744,6.419640064239502,6.194693088531494,6.350424766540527,6939664.0 2001-03-15,6.246603965759277,6.385033130645752,6.211996078491211,6.3331217765808105,3644470.0 2001-03-16,6.419640064239502,6.471550941467285,6.160086154937744,6.160086154937744,9675726.0 2001-03-19,6.67919397354126,6.696497917175293,6.419640064239502,6.436943054199219,10709109.0 2001-03-20,6.281210899353027,6.800319194793701,6.263906955718994,6.540764808654785,7016238.0 2001-03-21,6.488853931427002,6.540764808654785,6.211996078491211,6.367729187011719,6079295.0 2001-03-22,6.402336120605469,6.540764808654785,6.108174800872803,6.471550941467285,17058217.0 2001-03-23,6.229300022125244,6.523460865020752,6.0562639236450195,6.488853931427002,6646012.0 2001-03-26,6.1254777908325195,6.367729187011719,6.0908708572387695,6.255255222320557,9347399.0 2001-03-27,6.488853931427002,6.506157875061035,6.0908708572387695,6.160086154937744,9613961.0 2001-03-28,6.350424766540527,6.436943054199219,6.194693088531494,6.23795223236084,7084504.0 2001-03-29,6.367729187011719,6.471550941467285,6.108174800872803,6.194693088531494,3935233.0 2001-03-30,6.627283096313477,6.661890029907227,6.380706787109375,6.385033130645752,6899933.0 2001-04-02,6.488853931427002,6.74840784072876,6.350424766540527,6.523460865020752,9284912.0 2001-04-03,6.0908708572387695,6.506157875061035,6.073567867279053,6.367729187011719,7483987.0 2001-04-04,6.367729187011719,6.402336120605469,5.952442169189453,6.064916133880615,14313125.0 2001-04-05,6.402336120605469,6.471550941467285,6.004353046417236,6.315817832946777,11096672.0 2001-04-06,5.917835235595703,6.194693088531494,5.917835235595703,6.177389144897461,8828359.0 2001-04-09,6.101944923400879,6.146243095397949,5.924756050109863,5.924756050109863,5245654.0 2001-04-10,5.938599109649658,6.190539836883545,5.924756050109863,6.143474102020264,11964266.0 2001-04-11,6.007813930511475,6.0521111488342285,5.5814528465271,6.010581970214844,16703161.0 2001-04-12,6.077027797698975,6.1047139167785645,5.800169944763184,5.885995864868164,8717472.0 2001-04-16,5.941368103027344,6.054880142211914,5.89707088470459,6.007813930511475,6083268.0 2001-04-17,5.830625057220459,6.243143081665039,5.802938938140869,5.874921798706055,11285939.0 2001-04-18,6.392645835876465,6.508925914764404,5.872154235839844,5.913681983947754,11773193.0 2001-04-19,6.403719902038574,6.4784722328186035,6.032731056213379,6.28190279006958,9720153.0 2001-04-20,6.459092140197754,6.506157875061035,6.201613903045654,6.3594231605529785,7395494.0 2001-04-23,6.331737041473389,6.467398166656494,6.323431968688965,6.436943054199219,4346997.0 2001-04-24,6.243143081665039,6.506157875061035,6.2237629890441895,6.348349094390869,6419541.0 2001-04-25,6.6362810134887695,6.655661106109619,6.417562961578369,6.423099994659424,6499005.0 2001-04-26,6.661198139190674,6.727643966674805,6.470166206359863,6.603057861328125,8569021.0 2001-04-27,6.647355079650879,6.683347225189209,6.506157875061035,6.661198139190674,13369680.0 2001-04-30,6.935286998748779,6.938055992126465,6.64458703994751,6.73041296005249,19233702.0 2001-05-01,7.13462495803833,7.148468017578125,6.788553237915039,6.90483283996582,15984380.0 2001-05-02,6.946362018585205,7.33673095703125,6.522768974304199,7.137393951416016,9286356.0 2001-05-03,6.71380090713501,6.976816177368164,6.672272205352783,6.902063846588135,7086310.0 2001-05-04,7.18999719619751,7.214913845062256,6.6002888679504395,6.658430099487305,11945483.0 2001-05-07,7.087559223175049,7.167848110198975,6.9131388664245605,7.129087924957275,4583220.0 2001-05-08,7.167848110198975,7.1955342292785645,6.946362018585205,7.073716163635254,5142351.0 2001-05-09,6.965742111206055,7.214913845062256,6.841156005859375,7.129087924957275,6363917.0 2001-05-10,7.156774044036865,7.217681884765625,6.921443939208984,7.00173282623291,8527483.0 2001-05-11,7.320119857788086,7.43363094329834,7.14293098449707,7.159542083740234,18116883.0 2001-05-14,7.281360149383545,7.30904483795166,7.087559223175049,7.256442070007324,12718443.0 2001-05-15,7.397640228271484,7.56652307510376,7.273054122924805,7.273054122924805,14537428.0 2001-05-16,7.464086055755615,7.475160121917725,7.184459209442139,7.381028175354004,11241512.0 2001-05-17,7.491772174835205,7.563755035400391,7.439168930053711,7.439168930053711,12270199.0 2001-05-18,7.491772174835205,7.502845764160156,7.33673095703125,7.494540214538574,7166857.0 2001-05-21,7.560986042022705,7.591440200805664,7.33673095703125,7.500076770782471,11286661.0 2001-05-22,7.508382797241211,7.544373989105225,7.23983097076416,7.281360149383545,8144254.0 2001-05-23,7.087559223175049,7.464086055755615,7.082022190093994,7.46131706237793,8727586.0 2001-05-24,7.13462495803833,7.217681884765625,6.8383870124816895,7.123550891876221,11282327.0 2001-05-25,6.982353210449219,7.2204508781433105,6.885453224182129,7.137393951416016,4114748.0 2001-05-29,6.9740471839904785,7.059873104095459,6.816238880157471,6.987889766693115,6238582.0 2001-05-30,6.868842124938965,7.198301792144775,6.857767105102539,6.90483283996582,7220314.0 2001-05-31,7.159542083740234,7.278591156005859,6.866073131561279,6.9269819259643555,8881455.0 2001-06-01,7.20383882522583,7.281360149383545,7.059873104095459,7.187228202819824,5361236.0 2001-06-04,7.209376811981201,7.3533430099487305,7.1014018058776855,7.278591156005859,3151799.0 2001-06-05,7.46131706237793,7.544373989105225,7.198301792144775,7.20383882522583,10921853.0 2001-06-06,7.093095779418945,7.46131706237793,7.054336071014404,7.447474002838135,9633827.0 2001-06-07,7.129087924957275,7.320119857788086,6.990659236907959,7.073716163635254,5675477.0 2001-06-08,6.85499906539917,7.148468017578125,6.832849979400635,7.148468017578125,6715000.0 2001-06-11,6.962973117828369,7.14293098449707,6.8383870124816895,6.85499906539917,5677283.0 2001-06-12,7.06541109085083,7.156774044036865,6.918675899505615,6.921443939208984,7541056.0 2001-06-13,7.03772497177124,7.2481369972229,7.004501819610596,7.0321879386901855,6154785.0 2001-06-14,6.8079328536987305,7.018344879150391,6.783016204833984,7.018344879150391,5463094.0 2001-06-15,7.03772497177124,7.129087924957275,6.672272205352783,6.8107008934021,7043327.0 2001-06-18,6.882684230804443,7.129087924957275,6.8245439529418945,7.059873104095459,6815413.0 2001-06-19,7.05710506439209,7.21214485168457,6.971279144287109,7.06541109085083,6968921.0 2001-06-20,7.4585490226745605,7.47792911529541,6.962973117828369,7.059873104095459,9870772.0 2001-06-21,7.638505935668945,7.674498081207275,7.297970771789551,7.3173508644104,11055496.0 2001-06-22,7.439168930053711,7.6606550216674805,7.4087138175964355,7.657886028289795,8070570.0 2001-06-25,7.51945686340332,7.585903167724609,7.4530110359191895,7.530531883239746,5978160.0 2001-06-26,7.508382797241211,7.641274929046631,7.455780029296875,7.491772174835205,5152465.0 2001-06-27,7.46131706237793,7.502845764160156,7.1816911697387695,7.502845764160156,6030172.0 2001-06-28,7.724331855773926,7.760324001312256,7.4530110359191895,7.475160121917725,9543889.0 2001-06-29,7.752017974853516,7.807388782501221,7.51945686340332,7.70772123336792,9030629.0 2001-07-02,7.613588809967041,7.782472133636475,7.533299922943115,7.743711948394775,6064486.0 2001-07-03,7.475160121917725,7.616357803344727,7.444705963134766,7.616357803344727,2468054.0 2001-07-05,7.5720601081848145,7.655117988586426,7.417019844055176,7.472391128540039,7803646.0 2001-07-06,7.342267990112305,7.494540214538574,7.237061977386475,7.47792911529541,4201796.0 2001-07-09,7.4585490226745605,7.544373989105225,7.26751708984375,7.3394999504089355,3097980.0 2001-07-10,7.159542083740234,7.5277628898620605,7.148468017578125,7.47792911529541,4664850.0 2001-07-11,7.261980056762695,7.33673095703125,7.059873104095459,7.1456990242004395,6064486.0 2001-07-12,7.419787883758545,7.500076770782471,7.228756904602051,7.292434215545654,6851171.0 2001-07-13,6.9934282302856445,7.4087138175964355,6.976816177368164,7.4087138175964355,10560657.0 2001-07-16,7.342267990112305,7.5277628898620605,6.783016204833984,6.949130058288574,20400727.0 2001-07-17,7.486234188079834,7.619125843048096,7.3173508644104,7.389334201812744,15831594.0 2001-07-18,7.6108198165893555,7.627431869506836,7.281360149383545,7.500076770782471,14470968.0 2001-07-19,7.464086055755615,7.843380928039551,7.444705963134766,7.752017974853516,9264685.0 2001-07-20,7.46131706237793,7.544373989105225,7.43363094329834,7.4585490226745605,7331201.0 2001-07-23,7.256442070007324,7.4890031814575195,7.14293098449707,7.480697154998779,4070682.0 2001-07-24,7.23983097076416,7.4890031814575195,6.976816177368164,7.198301792144775,6403288.0 2001-07-25,7.46131706237793,7.472391128540039,6.990659236907959,7.311813831329346,10047758.0 2001-07-26,7.746480941772461,7.771398067474365,7.333962917327881,7.4087138175964355,9511020.0 2001-07-27,7.75755500793457,7.807388782501221,7.44193696975708,7.668960094451904,11328199.0 2001-07-30,7.718794822692871,7.774166107177734,7.60251522064209,7.7658610343933105,3913200.0 2001-07-31,7.754786014556885,7.7658610343933105,7.641274929046631,7.682803153991699,6645650.0 2001-08-01,7.763092041015625,7.87383508682251,7.68003511428833,7.7658610343933105,11694452.0 2001-08-02,7.62466287612915,7.8350749015808105,7.605282783508301,7.832306861877441,7937288.0 2001-08-03,7.475160121917725,7.682803153991699,7.405945777893066,7.674498081207275,3710569.0 2001-08-06,7.475160121917725,7.585903167724609,7.36441707611084,7.45024299621582,3442562.0 2001-08-07,7.533299922943115,7.621894836425781,7.447474002838135,7.4585490226745605,4105357.0 2001-08-08,7.475160121917725,7.7160258293151855,7.33673095703125,7.508382797241211,7075113.0 2001-08-09,7.295201778411865,7.49730920791626,7.151236057281494,7.419787883758545,8380837.0 2001-08-10,7.206607818603516,7.33673095703125,7.095864772796631,7.256442070007324,4492559.0 2001-08-13,7.0626420974731445,7.2481369972229,6.921443939208984,7.2204508781433105,19223227.0 2001-08-14,7.046030044555664,7.23983097076416,7.018344879150391,7.0764851570129395,9031352.0 2001-08-15,6.777478218078613,7.046030044555664,6.716569900512695,7.034955978393555,13393158.0 2001-08-16,6.890989780426025,6.971279144287109,6.691652774810791,6.727643966674805,5700400.0 2001-08-17,6.575372219085693,6.868842124938965,6.575372219085693,6.813469886779785,4607420.0 2001-08-20,6.783016204833984,6.796857833862305,6.6362810134887695,6.655661106109619,7902252.0 2001-08-21,6.553224086761475,6.830080986022949,6.497851848602295,6.821775913238525,10232329.0 2001-08-22,6.229300022125244,6.6002888679504395,6.215456962585449,6.572604179382324,11946928.0 2001-08-23,6.085333824157715,6.423099994659424,6.063185214996338,6.265292167663574,8454521.0 2001-08-24,6.4120259284973145,6.4120259284973145,6.118556976318359,6.17669677734375,10095797.0 2001-08-27,6.594751834869385,6.675041198730469,6.254217147827148,6.373266220092773,8049620.0 2001-08-28,6.542149066925049,6.655661106109619,6.4840087890625,6.603057861328125,7509993.0 2001-08-29,6.3289690017700195,6.663967132568359,6.312356948852539,6.52000093460083,8414429.0 2001-08-30,6.137937068939209,6.51169490814209,6.118556976318359,6.315125942230225,6263866.0 2001-08-31,6.4120259284973145,6.64458703994751,6.1268630027771,6.201613903045654,5726045.0 2001-09-04,6.38710880279541,6.7553300857543945,6.38710880279541,6.4480180740356445,6156591.0 2001-09-05,6.453555107116699,6.64458703994751,6.353886127471924,6.389877796173096,8105967.0 2001-09-06,6.356655120849609,6.64458703994751,6.353886127471924,6.423099994659424,8906739.0 2001-09-07,6.37880277633667,6.561529159545898,6.2403740882873535,6.367729187011719,5968046.0 2001-09-10,6.38710880279541,6.59752082824707,6.2791337966918945,6.3815717697143555,7863965.0 2001-09-17,5.108026027679443,5.7447991371154785,5.055422782897949,5.675583839416504,27243591.0 2001-09-18,4.581995964050293,5.354428768157959,4.554309844970703,5.1689348220825195,42410222.0 2001-09-19,5.329512119293213,5.3710408210754395,4.568152904510498,4.568152904510498,46020018.0 2001-09-20,4.994513988494873,5.335049152374268,4.936374187469482,5.307363986968994,18250887.0 2001-09-21,5.121869087219238,5.310132026672363,4.797945022583008,4.831168174743652,22679153.0 2001-09-24,5.213232040405273,5.423644065856934,5.108026027679443,5.149555206298828,12854614.0 2001-09-25,4.994513988494873,5.202157974243164,4.8920769691467285,5.174471855163574,13435057.0 2001-09-26,4.750878810882568,5.0803399085998535,4.739805221557617,4.980670928955078,10664681.0 2001-09-27,4.930837154388428,4.997282981872559,4.739805221557617,4.761953830718994,7925730.0 2001-09-28,4.977902889251709,5.213232040405273,4.928068161010742,4.928068161010742,11386713.0 2001-10-01,5.166165828704834,5.240918159484863,4.831168174743652,4.972365856170654,7826040.0 2001-10-02,5.030506134033203,5.323975086212158,4.878233909606934,5.094182968139648,8983313.0 2001-10-03,5.503932952880859,5.600832939147949,4.858853816986084,4.969596862792969,12275978.0 2001-10-04,5.592526912689209,5.977358818054199,5.537156105041504,5.5814528465271,14989284.0 2001-10-05,5.470709800720215,5.675583839416504,5.260297775268555,5.562073230743408,4469804.0 2001-10-08,5.263065814971924,5.5565361976623535,5.177239894866943,5.354428768157959,4073210.0 2001-10-09,5.146786212921143,5.301826000213623,5.102488994598389,5.260297775268555,3202366.0 2001-10-10,5.420875072479248,5.4762468338012695,5.127406120300293,5.193851947784424,5764693.0 2001-10-11,5.827856063842773,5.9718217849731445,5.454098224639893,5.454098224639893,12276700.0 2001-10-12,5.661742210388184,5.7447991371154785,5.227075099945068,5.7447991371154785,7673615.0 2001-10-15,5.600832939147949,5.692195892333984,5.537156105041504,5.6562042236328125,4923105.0 2001-10-16,5.706038951873779,5.717113018035889,5.5952959060668945,5.6257500648498535,6033061.0 2001-10-17,5.310132026672363,5.883227825164795,5.285214900970459,5.722650051116943,12171953.0 2001-10-18,5.0415802001953125,5.357198238372803,4.941911220550537,5.315669059753418,13501156.0 2001-10-19,5.177239894866943,5.260297775268555,4.911457061767578,4.983439922332764,11071388.0 2001-10-22,5.448561191558838,5.492857933044434,5.066496849060059,5.163397789001465,7846628.0 2001-10-23,5.3876519203186035,5.492857933044434,5.260297775268555,5.335049152374268,10144198.0 2001-10-24,5.163397789001465,5.462403774261475,4.936374187469482,5.260297775268555,17738711.0 2001-10-25,5.296288967132568,5.299057960510254,4.955753803253174,5.0637288093566895,12424791.0 2001-10-26,5.2879838943481445,5.359967231750488,5.216001033782959,5.260297775268555,9033519.0 2001-10-29,5.016663074493408,5.265834808349609,4.986208915710449,5.246455192565918,9229287.0 2001-10-30,5.002820014953613,5.0803399085998535,4.941911220550537,5.0111260414123535,12288259.0 2001-10-31,5.105257034301758,5.166165828704834,5.005589008331299,5.066496849060059,7264018.0 2001-11-01,5.329512119293213,5.3710408210754395,5.0803399085998535,5.174471855163574,6786517.0 2001-11-02,5.310132026672363,5.357198238372803,5.177239894866943,5.301826000213623,5430947.0 2001-11-05,5.495626926422119,5.562073230743408,5.398726940155029,5.479014873504639,6146116.0 2001-11-06,5.761410236358643,5.805707931518555,5.3710408210754395,5.481783866882324,10177428.0 2001-11-07,5.603600978851318,5.841699123382568,5.548230171203613,5.8140130043029785,7390076.0 2001-11-08,5.675583839416504,5.77248477935791,5.498394966125488,5.661742210388184,13535108.0 2001-11-09,5.537156105041504,5.661742210388184,5.456867218017578,5.661742210388184,7008291.0 2001-11-12,5.4762468338012695,5.528850078582764,5.108026027679443,5.462403774261475,4952723.0 2001-11-13,5.586989879608154,5.622981071472168,5.467940807342529,5.567609786987305,8584913.0 2001-11-14,5.611907005310059,5.6783528327941895,5.523313045501709,5.611907005310059,11868910.0 2001-11-15,5.592526912689209,5.739262104034424,5.481783866882324,5.575915813446045,19480038.0 2001-11-16,5.7835588455200195,5.869384765625,5.553767204284668,5.634056091308594,12664625.0 2001-11-19,6.10748291015625,6.162854194641113,5.822319030761719,5.841699123382568,14466272.0 2001-11-20,5.955211162567139,6.074260234832764,5.827856063842773,6.074260234832764,8159424.0 2001-11-21,5.969054222106934,5.980127811431885,5.766948223114014,5.89707088470459,9584704.0 2001-11-23,5.999507904052734,5.999507904052734,5.88876485824585,5.9718217849731445,1514135.0 2001-11-26,6.270829200744629,6.270829200744629,5.952442169189453,6.013350963592529,11102090.0 2001-11-27,6.226531028747559,6.3594231605529785,6.049342155456543,6.248680114746094,9910142.0 2001-11-28,6.054880142211914,6.2403740882873535,5.966285228729248,6.17669677734375,6237499.0 2001-11-29,6.1739277839660645,6.1739277839660645,5.980127811431885,6.0355000495910645,9658027.0 2001-11-30,6.23206901550293,6.353886127471924,6.146243095397949,6.151780128479004,5897974.0 2001-12-03,6.1268630027771,6.298513889312744,6.0355000495910645,6.215456962585449,3893335.0 2001-12-04,6.58921480178833,6.622437953948975,6.0908708572387695,6.10748291015625,10783154.0 2001-12-05,7.0764851570129395,7.087559223175049,6.603057861328125,6.647355079650879,21938340.0 2001-12-06,6.960205078125,7.178922176361084,6.852230072021484,7.082022190093994,15228396.0 2001-12-07,6.841156005859375,7.073716163635254,6.79132080078125,6.949130058288574,11952346.0 2001-12-10,6.630743980407715,6.949130058288574,6.555992126464844,6.852230072021484,9234705.0 2001-12-11,6.935286998748779,7.26751708984375,6.802395820617676,6.949130058288574,39017506.0 2001-12-12,6.7940897941589355,7.01003885269165,6.633512020111084,6.910369873046875,17012706.0 2001-12-13,6.59752082824707,6.7940897941589355,6.575372219085693,6.760867118835449,6638426.0 2001-12-14,6.594751834869385,6.863304138183594,6.569835186004639,6.58921480178833,6032339.0 2001-12-17,6.9269819259643555,7.1152448654174805,6.558761119842529,7.112475872039795,69176312.0 2001-12-18,7.436399936676025,7.46962308883667,6.8882222175598145,6.90483283996582,38704710.0 2001-12-19,7.375491142272949,7.500076770782471,7.253674030303955,7.419787883758545,24135135.0 2001-12-20,7.26751708984375,7.3837971687316895,7.184459209442139,7.289665222167969,15668695.0 2001-12-21,7.242599964141846,7.30904483795166,7.159542083740234,7.273054122924805,11677837.0 2001-12-24,7.3561110496521,7.411482810974121,7.23983097076416,7.30904483795166,1593959.0 2001-12-26,7.43363094329834,7.494540214538574,7.253674030303955,7.375491142272949,6822637.0 2001-12-27,7.522225856781006,7.5720601081848145,7.386566162109375,7.436399936676025,5477180.0 2001-12-28,7.516688823699951,7.70772123336792,7.505613803863525,7.5277628898620605,9657666.0 2001-12-31,7.560986042022705,7.613588809967041,7.43363094329834,7.502845764160156,7540695.0 2002-01-02,7.702182769775391,7.710488796234131,7.278591156005859,7.500076770782471,10833360.0 2002-01-03,7.59420919418335,7.696646213531494,7.419787883758545,7.696646213531494,8904211.0 2002-01-04,7.475160121917725,7.55544900894165,7.403176784515381,7.544373989105225,12368083.0 2002-01-07,7.49730920791626,7.710488796234131,7.46131706237793,7.502845764160156,8268144.0 2002-01-08,7.53883695602417,7.6911091804504395,7.447474002838135,7.544373989105225,10149254.0 2002-01-09,7.41425085067749,7.613588809967041,7.2342939376831055,7.56652307510376,7202254.0 2002-01-10,7.322887897491455,7.381028175354004,7.1152448654174805,7.378260135650635,9972268.0 2002-01-11,7.225987911224365,7.405945777893066,7.12631893157959,7.3394999504089355,10900904.0 2002-01-14,7.129087924957275,7.225987911224365,7.087559223175049,7.21214485168457,13342952.0 2002-01-15,7.320119857788086,7.475160121917725,7.156774044036865,7.156774044036865,7175886.0 2002-01-16,7.22321891784668,7.320119857788086,7.20383882522583,7.311813831329346,4384562.0 2002-01-17,7.350574016571045,7.4585490226745605,7.21214485168457,7.21214485168457,5154271.0 2002-01-18,7.187228202819824,7.281360149383545,7.129087924957275,7.275822162628174,8501477.0 2002-01-22,7.201070785522461,7.22321891784668,7.04879903793335,7.187228202819824,9752300.0 2002-01-23,7.217681884765625,7.322887897491455,7.034955978393555,7.22321891784668,10995176.0 2002-01-24,7.33673095703125,7.4585490226745605,7.198301792144775,7.253674030303955,8774180.0 2002-01-25,7.1152448654174805,7.33673095703125,7.1152448654174805,7.284128189086914,16801767.0 2002-01-28,7.65234899520874,7.682803153991699,7.261980056762695,7.275822162628174,20759034.0 2002-01-29,8.084246635437012,8.336188316345215,7.8627610206604,7.876604080200195,63900317.0 2002-01-30,7.8350749015808105,8.084246635437012,7.821231842041016,8.028876304626465,30634862.0 2002-01-31,7.915363788604736,7.95966100692749,7.696646213531494,7.74924898147583,28242660.0 2002-02-01,7.981810092926025,8.03441333770752,7.710488796234131,7.876604080200195,15690366.0 2002-02-04,7.976273059844971,8.06486701965332,7.8627610206604,7.99565315246582,14565601.0 2002-02-05,7.9319748878479,7.990116119384766,7.774166107177734,7.868298053741455,13980824.0 2002-02-06,7.807388782501221,8.015032768249512,7.738174915313721,7.9845781326293945,15930923.0 2002-02-07,7.907057762145996,7.992884159088135,7.7658610343933105,7.7658610343933105,15967404.0 2002-02-08,8.03718090057373,8.136850357055664,7.876604080200195,7.904290199279785,17648411.0 2002-02-11,8.294658660888672,8.460774421691895,8.028876304626465,8.03441333770752,19318222.0 2002-02-12,8.571516990661621,8.62135124206543,8.125776290893555,8.197758674621582,18302899.0 2002-02-13,8.383254051208496,8.71825122833252,8.333418846130371,8.58259105682373,16099241.0 2002-02-14,8.305732727050781,8.51337718963623,8.181146621704102,8.380484580993652,8201323.0 2002-02-15,8.374947547912598,8.38879108428955,8.167304039001465,8.322344779968262,9409885.0 2002-02-19,8.087016105651855,8.43862533569336,8.023338317871094,8.325113296508789,16640313.0 2002-02-20,7.9984211921691895,8.098090171813965,7.824000835418701,8.098090171813965,13399298.0 2002-02-21,7.829537868499756,8.089783668518066,7.793546199798584,7.9845781326293945,13637327.0 2002-02-22,7.754786014556885,7.945817947387695,7.58313512802124,7.821231842041016,9555448.0 2002-02-25,8.319576263427734,8.319576263427734,7.69941520690918,7.782472133636475,13956624.0 2002-02-26,8.250362396240234,8.441393852233887,8.073172569274902,8.305732727050781,12686297.0 2002-02-27,8.258667945861816,8.488459587097168,8.098090171813965,8.327881813049316,9506325.0 2002-02-28,8.183916091918945,8.37217903137207,8.106395721435547,8.208832740783691,18017193.0 2002-03-01,8.39986515045166,8.660111427307129,8.073172569274902,8.20052719116211,12156783.0 2002-03-04,8.787466049194336,8.790233612060547,8.366641998291016,8.452467918395996,16108993.0 2002-03-05,8.449699401855469,8.73486328125,8.363874435424805,8.721019744873047,10080627.0 2002-03-06,8.624119758605957,8.900978088378906,8.460774421691895,8.460774421691895,10700079.0 2002-03-07,8.361104965209961,8.665648460388184,8.1589994430542,8.665648460388184,9572063.0 2002-03-08,8.52445125579834,8.651805877685547,8.355567932128906,8.613045692443848,18373694.0 2002-03-11,8.565979957580566,8.626888275146484,8.383254051208496,8.471847534179688,8518092.0 2002-03-12,8.45800495147705,8.491228103637695,8.242055892944336,8.460774421691895,13356677.0 2002-03-13,8.477384567260742,8.538293838500977,8.305732727050781,8.42755126953125,8881817.0 2002-03-14,8.588128089904785,8.618582725524902,8.383254051208496,8.474617004394531,6638065.0 2002-03-15,8.93420124053955,8.961886405944824,8.571516990661621,8.67949104309082,16242636.0 2002-03-18,8.94527530670166,9.10031509399414,8.729326248168945,8.970191955566406,13497905.0 2002-03-19,8.989571571350098,9.122464179992676,8.8040771484375,8.961886405944824,17250012.0 2002-03-20,9.006183624267578,9.19721508026123,8.942505836486816,8.948042869567871,18551041.0 2002-03-21,9.078166961669922,9.194446563720703,9.000645637512207,9.094778060913086,18919461.0 2002-03-22,8.923126220703125,9.105852127075195,8.781929016113281,9.075398445129395,9999719.0 2002-03-25,8.543830871582031,8.939738273620605,8.53552532196045,8.936968803405762,12690992.0 2002-03-26,8.402633666992188,8.61027717590332,8.236518859863281,8.499533653259277,10541152.0 2002-03-27,8.590896606445312,8.626888275146484,8.34449291229248,8.413707733154297,12510033.0 2002-03-28,8.795771598815918,8.851142883300781,8.541062355041504,8.59366512298584,13331393.0 2002-04-01,8.784696578979492,8.795771598815918,8.563211441040039,8.737631797790527,7248126.0 2002-04-02,8.698870658874512,8.837300300598145,8.61027717590332,8.759779930114746,7993996.0 2002-04-03,8.6961030960083,8.790233612060547,8.61027717590332,8.72378921508789,6739200.0 2002-04-04,8.837300300598145,8.900978088378906,8.640730857849121,8.687796592712402,7094979.0 2002-04-05,8.903745651245117,8.950812339782715,8.61027717590332,8.887134552001953,11054412.0 2002-04-08,9.083703994750977,9.136306762695312,8.776391983032227,8.895440101623535,8111024.0 2002-04-09,9.061554908752441,9.18337345123291,9.000645637512207,9.086471557617188,10787488.0 2002-04-10,9.233206748962402,9.283041000366211,9.056017875671387,9.097546577453613,9400133.0 2002-04-11,8.942505836486816,9.216594696044922,8.942505836486816,9.177835464477539,14249554.0 2002-04-12,8.97296142578125,9.10031509399414,8.895440101623535,9.039405822753906,13225563.0 2002-04-15,8.801308631896973,9.020026206970215,8.507840156555176,8.995108604431152,16120551.0 2002-04-16,9.158454895019531,9.177835464477539,8.85944938659668,8.923126220703125,16435153.0 2002-04-17,8.892671585083008,9.216594696044922,8.873291969299316,9.216594696044922,13413385.0 2002-04-18,8.809615135192871,8.997878074645996,8.55490493774414,8.97296142578125,15716373.0 2002-04-19,8.84837532043457,8.970191955566406,8.67949104309082,8.67949104309082,8259837.0 2002-04-22,8.743168830871582,8.970191955566406,8.596433639526367,8.85944938659668,7255711.0 2002-04-23,8.424781799316406,8.942505836486816,8.34449291229248,8.801308631896973,25393182.0 2002-04-24,8.83176326751709,8.878829002380371,8.416476249694824,8.76254940032959,36462764.0 2002-04-25,8.732093811035156,8.828994750976562,8.568748474121094,8.7736234664917,13757966.0 2002-04-26,8.333418846130371,8.82068920135498,8.236518859863281,8.817919731140137,14892484.0 2002-04-29,8.03718090057373,8.31403923034668,7.857223987579346,8.266972541809082,20389169.0 2002-04-30,8.280816078186035,8.41093921661377,8.045487403869629,8.059329986572266,14904403.0 2002-05-01,8.45523738861084,8.46907901763916,8.078709602355957,8.333418846130371,17147793.0 2002-05-02,8.125776290893555,8.538293838500977,8.1202392578125,8.405402183532715,11571284.0 2002-05-03,8.319576263427734,8.383254051208496,8.106395721435547,8.117469787597656,16814048.0 2002-05-06,8.16176700592041,8.374947547912598,8.153462409973145,8.308502197265625,10808799.0 2002-05-07,8.253129959106445,8.350030899047852,8.186684608459473,8.222676277160645,11477734.0 2002-05-08,8.408170700073242,8.463541984558105,7.668960094451904,8.084246635437012,33967621.0 2002-05-09,8.289121627807617,8.55490493774414,8.09255313873291,8.383254051208496,10769067.0 2002-05-10,7.876604080200195,8.333418846130371,7.837843894958496,8.291890144348145,13073861.0 2002-05-13,8.028876304626465,8.028876304626465,7.752017974853516,7.88214111328125,1205781542.0 2002-05-14,8.100858688354492,8.167304039001465,7.8627610206604,8.056561470031738,13532219.0 2002-05-15,8.236518859863281,8.305732727050781,7.973504066467285,8.089783668518066,15991604.0 2002-05-16,8.123006820678711,8.278047561645508,7.9707350730896,8.2282133102417,10736559.0 2002-05-17,8.208832740783691,8.28635311126709,8.048255920410156,8.181146621704102,6129862.0 2002-05-20,7.97904109954834,8.250362396240234,7.895984172821045,8.20606517791748,7390798.0 2002-05-21,7.920900821685791,8.109164237976074,7.907057762145996,8.012264251708984,7978465.0 2002-05-22,8.015032768249512,8.048255920410156,7.840611934661865,7.895984172821045,6205352.0 2002-05-23,7.981810092926025,8.13131332397461,7.8627610206604,8.067635536193848,8777792.0 2002-05-24,8.042717933654785,8.087016105651855,7.8849101066589355,7.95966100692749,5934455.0 2002-05-28,7.821231842041016,8.042717933654785,7.740943908691406,8.039950370788574,7861798.0 2002-05-29,7.718794822692871,7.8350749015808105,7.560986042022705,7.77693510055542,9886303.0 2002-05-30,7.807388782501221,7.821231842041016,7.563755035400391,7.710488796234131,6272173.0 2002-05-31,7.871067047119141,7.923669815063477,7.666192054748535,7.824000835418701,10881760.0 2002-06-03,6.893758773803711,7.403176784515381,6.857767105102539,7.403176784515381,79284751.0 2002-06-04,6.949130058288574,7.007269859313965,6.780247211456299,6.935286998748779,35877265.0 2002-06-05,7.206607818603516,7.295201778411865,6.907601833343506,6.92421293258667,28623360.0 2002-06-06,6.9934282302856445,7.405945777893066,6.885453224182129,7.256442070007324,24250718.0 2002-06-07,7.1014018058776855,7.225987911224365,6.8245439529418945,6.93251895904541,16098879.0 2002-06-10,6.633512020111084,7.10693883895874,6.586446762084961,7.087559223175049,26804015.0 2002-06-11,6.727643966674805,6.860536098480225,6.69442081451416,6.771941184997559,15089697.0 2002-06-12,6.8383870124816895,6.866073131561279,6.38710880279541,6.727643966674805,20986587.0 2002-06-13,6.929749965667725,6.94082498550415,6.7553300857543945,6.843924045562744,21904387.0 2002-06-14,7.004501819610596,7.015575885772705,6.672272205352783,6.852230072021484,14476025.0 2002-06-17,7.245368003845215,7.2481369972229,7.004501819610596,7.004501819610596,13283716.0 2002-06-18,7.2509050369262695,7.32842493057251,7.173385143280029,7.245368003845215,14653011.0 2002-06-19,7.2509050369262695,7.2647480964660645,7.095864772796631,7.225987911224365,12392283.0 2002-06-20,7.007269859313965,7.30904483795166,6.962973117828369,7.295201778411865,14997231.0 2002-06-21,6.982353210449219,7.1456990242004395,6.890989780426025,7.018344879150391,18220908.0 2002-06-24,6.885453224182129,6.946362018585205,6.564298152923584,6.921443939208984,23781163.0 2002-06-25,6.564298152923584,6.907601833343506,6.420331954956055,6.90483283996582,19376374.0 2002-06-26,6.306819915771484,6.312356948852539,6.054880142211914,6.143474102020264,21443140.0 2002-06-27,6.256986141204834,6.4120259284973145,5.412569999694824,6.37880277633667,65215433.0 2002-06-28,6.49231481552124,6.7054948806762695,6.28190279006958,6.28190279006958,27959120.0 2002-07-01,6.160086154937744,6.675041198730469,6.154548168182373,6.49231481552124,17811672.0 2002-07-02,5.719882011413574,6.0216569900512695,5.567609786987305,6.0216569900512695,51017169.0 2002-07-03,6.207150936126709,6.2099199295043945,5.758642196655273,5.786327838897705,17325141.0 2002-07-05,6.497851848602295,6.506157875061035,6.245912075042725,6.248680114746094,6905350.0 2002-07-08,6.467398166656494,6.64458703994751,6.3981828689575195,6.481241226196289,12243831.0 2002-07-09,6.497851848602295,6.583677768707275,6.268060207366943,6.5476861000061035,30110044.0 2002-07-10,6.270829200744629,6.497851848602295,6.262523174285889,6.489545822143555,14589440.0 2002-07-11,6.436943054199219,6.4867777824401855,6.0881028175354,6.29020881652832,17048103.0 2002-07-12,6.50338888168335,6.627974987030029,6.348349094390869,6.47570276260376,14249193.0 2002-07-15,6.578141212463379,6.586446762084961,6.160086154937744,6.464629173278809,16128136.0 2002-07-16,6.029962062835693,6.5670671463012695,5.988433837890625,6.4784722328186035,28357881.0 2002-07-17,6.229300022125244,6.436943054199219,5.9164509773254395,6.30128288269043,24323319.0 2002-07-18,5.930294036865234,6.09917688369751,5.816781997680664,6.09917688369751,15874215.0 2002-07-19,5.830625057220459,5.941368103027344,5.717113018035889,5.869384765625,13237482.0 2002-07-22,5.733725070953369,5.952442169189453,5.634056091308594,5.830625057220459,12256112.0 2002-07-23,5.027737140655518,5.8140130043029785,4.997282981872559,5.786327838897705,34358435.0 2002-07-24,5.658973217010498,5.717113018035889,4.498939037322998,4.651210784912109,53913963.0 2002-07-25,5.3184380531311035,5.617444038391113,5.260297775268555,5.592526912689209,19303413.0 2002-07-26,5.550998210906982,5.586989879608154,5.2879838943481445,5.329512119293213,12494863.0 2002-07-29,6.207150936126709,6.245912075042725,5.564840793609619,5.567609786987305,20608776.0 2002-07-30,6.101944923400879,6.376035213470459,5.960748195648193,6.1739277839660645,15868075.0 2002-07-31,6.101944923400879,6.124094009399414,5.766948223114014,6.043805122375488,15961986.0 2002-08-01,5.681121826171875,6.154548168182373,5.672815799713135,6.115787982940674,14324322.0 2002-08-02,5.537156105041504,5.689426898956299,5.523313045501709,5.681121826171875,13962765.0 2002-08-05,5.346124172210693,5.670046806335449,5.301826000213623,5.5565361976623535,19769717.0 2002-08-06,5.617444038391113,5.717113018035889,5.368271827697754,5.3710408210754395,12526648.0 2002-08-07,5.703269958496094,5.775252819061279,5.5067009925842285,5.689426898956299,8492447.0 2002-08-08,5.89707088470459,5.9164509773254395,5.559304237365723,5.692195892333984,12430209.0 2002-08-09,5.941368103027344,6.0355000495910645,5.717113018035889,5.855542182922363,6984091.0 2002-08-12,5.980127811431885,5.999507904052734,5.786327838897705,5.899838924407959,7969435.0 2002-08-13,5.825088024139404,6.1047139167785645,5.77248477935791,5.952442169189453,9249876.0 2002-08-14,6.154548168182373,6.1739277839660645,5.606369972229004,5.841699123382568,16371221.0 2002-08-15,6.265292167663574,6.28190279006958,6.0908708572387695,6.160086154937744,15966320.0 2002-08-16,6.30128288269043,6.4120259284973145,6.096407890319824,6.2403740882873535,9939760.0 2002-08-19,6.603057861328125,6.611363887786865,6.287439823150635,6.298513889312744,9081919.0 2002-08-20,6.414794921875,6.639050006866455,6.3815717697143555,6.4784722328186035,8382643.0 2002-08-21,6.506157875061035,6.533843994140625,6.30128288269043,6.439712047576904,10151783.0 2002-08-22,6.453555107116699,6.5310750007629395,6.326200008392334,6.49231481552124,16836442.0 2002-08-23,6.229300022125244,6.423099994659424,6.207150936126709,6.423099994659424,9369070.0 2002-08-26,6.243143081665039,6.315125942230225,6.1739277839660645,6.262523174285889,7648331.0 2002-08-27,6.029962062835693,6.326200008392334,5.938599109649658,6.251449108123779,10216076.0 2002-08-28,5.844468116760254,6.005044937133789,5.841699123382568,5.996739864349365,7750189.0 2002-08-29,5.98289680480957,6.1407060623168945,5.766948223114014,5.838931083679199,7629549.0 2002-08-30,5.930294036865234,6.024425029754639,5.869384765625,5.946905136108398,6605919.0 2002-09-03,5.753105163574219,5.89707088470459,5.69496488571167,5.894301891326904,11933925.0 2002-09-04,5.764179229736328,5.81955099105835,5.628519058227539,5.755873203277588,10992648.0 2002-09-05,5.562073230743408,5.730956077575684,5.537156105041504,5.730956077575684,15761522.0 2002-09-06,5.816781997680664,5.841699123382568,5.634056091308594,5.6783528327941895,9109731.0 2002-09-09,5.852773189544678,5.858311176300049,5.622981071472168,5.77248477935791,10472164.0 2002-09-10,6.010581970214844,6.0216569900512695,5.800169944763184,5.847236156463623,8429960.0 2002-09-11,6.049342155456543,6.132400035858154,5.960748195648193,6.018887996673584,9739296.0 2002-09-12,5.87769079208374,6.0908708572387695,5.81955099105835,6.0881028175354,5663196.0 2002-09-13,5.927525043487549,5.952442169189453,5.766948223114014,5.858311176300049,5828986.0 2002-09-16,5.825088024139404,5.960748195648193,5.7447991371154785,5.913681983947754,11066332.0 2002-09-17,5.681121826171875,5.894301891326904,5.681121826171875,5.852773189544678,10456632.0 2002-09-18,5.81955099105835,5.88876485824585,5.592526912689209,5.631287097930908,7431975.0 2002-09-19,5.6645097732543945,5.802938938140869,5.6091389656066895,5.736493110656738,8864840.0 2002-09-20,5.703269958496094,5.838931083679199,5.6091389656066895,5.728187084197998,11956680.0 2002-09-23,5.620213031768799,5.755873203277588,5.584220886230469,5.703269958496094,9959626.0 2002-09-24,5.454098224639893,5.7143449783325195,5.415338039398193,5.614675998687744,10484444.0 2002-09-25,5.6091389656066895,5.639593124389648,5.401494979858398,5.467940807342529,13780722.0 2002-09-26,5.6645097732543945,5.7447991371154785,5.495626926422119,5.6257500648498535,10683464.0 2002-09-27,5.481783866882324,5.730956077575684,5.481783866882324,5.647899150848389,7096423.0 2002-09-30,5.365503787994385,5.5067009925842285,5.271371841430664,5.5067009925842285,8980062.0 2002-10-01,5.681121826171875,5.69496488571167,5.263065814971924,5.368271827697754,14341659.0 2002-10-02,5.467940807342529,5.689426898956299,5.462403774261475,5.66727876663208,13402549.0 2002-10-03,5.249223232269287,5.650667190551758,5.246455192565918,5.537156105041504,17189692.0 2002-10-04,4.900382995605469,5.260297775268555,4.831168174743652,5.246455192565918,21485761.0 2002-10-07,4.617988109588623,4.944680213928223,4.576458930969238,4.889307975769043,16074318.0 2002-10-08,4.706582069396973,4.8034820556640625,4.568152904510498,4.7038140296936035,18826273.0 2002-10-09,4.490633010864258,4.750878810882568,4.462946891784668,4.684433937072754,13988771.0 2002-10-10,4.767490863800049,4.916994094848633,4.2386932373046875,4.432493209838867,62953983.0 2002-10-11,5.426412105560303,5.526081085205078,4.886539936065674,4.889307975769043,47251336.0 2002-10-14,5.412569999694824,5.5067009925842285,5.249223232269287,5.335049152374268,15727931.0 2002-10-15,5.758642196655273,5.874921798706055,5.645130157470703,5.730956077575684,22648452.0 2002-10-16,5.418107032775879,5.7143449783325195,5.395957946777344,5.647899150848389,12724584.0 2002-10-17,5.935831069946289,5.949674129486084,5.606369972229004,5.730956077575684,20935659.0 2002-10-18,6.0355000495910645,6.068723201751709,5.700501918792725,5.7447991371154785,16829941.0 2002-10-21,6.542149066925049,6.544918060302734,5.89707088470459,5.89707088470459,25234256.0 2002-10-22,6.362192153930664,6.5310750007629395,6.2237629890441895,6.428637981414795,17708370.0 2002-10-23,6.64458703994751,6.699957847595215,6.27359676361084,6.367729187011719,18834580.0 2002-10-24,7.068179130554199,7.2342939376831055,6.8383870124816895,6.852230072021484,32072424.0 2002-10-25,6.949130058288574,7.104170799255371,6.7691731452941895,7.05710506439209,21547525.0 2002-10-28,7.104170799255371,7.167848110198975,6.935286998748779,6.949130058288574,14529843.0 2002-10-29,6.9131388664245605,7.156774044036865,6.766404151916504,7.1152448654174805,17343562.0 2002-10-30,7.178922176361084,7.306276798248291,6.8882222175598145,6.965742111206055,16393254.0 2002-10-31,7.015575885772705,7.242599964141846,6.907601833343506,7.214913845062256,12451519.0 2002-11-01,7.06541109085083,7.123550891876221,6.921443939208984,7.018344879150391,15839540.0 2002-11-04,7.3699541091918945,7.51945686340332,7.129087924957275,7.256442070007324,14639285.0 2002-11-05,7.616357803344727,7.635737895965576,7.2868971824646,7.306276798248291,11448477.0 2002-11-06,7.732637882232666,7.740943908691406,7.381028175354004,7.668960094451904,12385782.0 2002-11-07,7.350574016571045,7.718794822692871,7.2509050369262695,7.3533430099487305,10422680.0 2002-11-08,7.06541109085083,7.5416059494018555,6.938055992126465,7.375491142272949,17793251.0 2002-11-11,6.902063846588135,7.06541109085083,6.805163860321045,7.0626420974731445,12335214.0 2002-11-12,7.070948123931885,7.14293098449707,6.8743791580200195,6.938055992126465,11631965.0 2002-11-13,7.14293098449707,7.217681884765625,6.711032867431641,6.890989780426025,22500722.0 2002-11-14,7.192765235900879,7.2647480964660645,7.051568031311035,7.178922176361084,14239080.0 2002-11-15,7.314582824707031,7.417019844055176,6.987889766693115,7.1152448654174805,9962877.0 2002-11-18,7.137393951416016,7.46131706237793,7.129087924957275,7.37272310256958,9408441.0 2002-11-19,7.306276798248291,7.4225568771362305,7.059873104095459,7.1318559646606445,19214559.0 2002-11-20,7.788009166717529,7.8350749015808105,7.21214485168457,7.306276798248291,23775023.0 2002-11-21,8.214369773864746,8.250362396240234,7.72156286239624,7.8627610206604,17516936.0 2002-11-22,7.84614896774292,8.042717933654785,7.75755500793457,7.940280914306641,18530453.0 2002-11-25,7.857223987579346,7.973504066467285,7.666192054748535,7.832306861877441,12339187.0 2002-11-26,7.621894836425781,7.8627610206604,7.536068916320801,7.840611934661865,9622630.0 2002-11-27,7.807388782501221,7.912594795227051,7.621894836425781,7.693878173828125,11967516.0 2002-11-29,7.696646213531494,7.887678146362305,7.682803153991699,7.829537868499756,3889000.0 2002-12-02,7.713257789611816,7.9319748878479,7.68834114074707,7.7658610343933105,13619989.0 2002-12-03,7.23152494430542,7.696646213531494,7.209376811981201,7.6772661209106445,14105798.0 2002-12-04,6.968510150909424,7.23152494430542,6.796857833862305,7.228756904602051,20464298.0 2002-12-05,6.92421293258667,7.054336071014404,6.81900691986084,7.02111291885376,12895791.0 2002-12-06,7.1816911697387695,7.23983097076416,6.8079328536987305,6.902063846588135,14223548.0 2002-12-09,6.783016204833984,7.2509050369262695,6.747024059295654,7.198301792144775,10371029.0 2002-12-10,6.82731294631958,6.938055992126465,6.7691731452941895,6.79962682723999,12512923.0 2002-12-11,6.83561897277832,6.9740471839904785,6.7054948806762695,6.79132080078125,8481250.0 2002-12-12,6.738718032836914,6.890989780426025,6.61690092086792,6.8383870124816895,20682460.0 2002-12-13,6.40648889541626,6.691652774810791,6.312356948852539,6.691652774810791,16577103.0 2002-12-16,6.907601833343506,6.910369873046875,6.364960193634033,6.409257888793945,20930241.0 2002-12-17,6.863304138183594,6.949130058288574,6.7054948806762695,6.866073131561279,11197446.0 2002-12-18,6.630743980407715,6.866073131561279,6.51169490814209,6.866073131561279,8132334.0 2002-12-19,6.594751834869385,6.771941184997559,6.586446762084961,6.61690092086792,9737491.0 2002-12-20,6.663967132568359,6.738718032836914,6.508925914764404,6.639050006866455,10668293.0 2002-12-23,6.697189807891846,6.7414870262146,6.614131927490234,6.672272205352783,9483570.0 2002-12-24,6.52000093460083,6.7027268409729,6.52000093460083,6.69442081451416,3614852.0 2002-12-26,6.470166206359863,6.622437953948975,6.436943054199219,6.542149066925049,6233887.0 2002-12-27,6.093639850616455,6.5006208419799805,6.077027797698975,6.472935199737549,7465205.0 2002-12-30,6.2099199295043945,6.270829200744629,6.0908708572387695,6.162854194641113,10025003.0 2002-12-31,6.345580101013184,6.423099994659424,6.149011135101318,6.182233810424805,12329796.0 2003-01-02,6.73041296005249,6.79962682723999,6.356655120849609,6.3594231605529785,14109410.0 2003-01-03,6.7054948806762695,6.763636112213135,6.630743980407715,6.733180999755859,7925008.0 2003-01-06,6.154548168182373,6.367729187011719,5.794632911682129,5.921988010406494,79307145.0 2003-01-07,6.3594231605529785,6.4618611335754395,6.160086154937744,6.160086154937744,20004856.0 2003-01-08,6.254217147827148,6.334506034851074,6.160086154937744,6.270829200744629,14338048.0 2003-01-09,6.639050006866455,6.655661106109619,6.27359676361084,6.326200008392334,20429262.0 2003-01-10,6.630743980407715,6.661198139190674,6.450786113739014,6.572604179382324,14065706.0 2003-01-13,6.647355079650879,6.7553300857543945,6.561529159545898,6.735949993133545,9969379.0 2003-01-14,6.6888837814331055,6.813469886779785,6.5476861000061035,6.58090877532959,11787279.0 2003-01-15,6.64458703994751,6.771941184997559,6.528306007385254,6.716569900512695,7412470.0 2003-01-16,6.58921480178833,6.774710178375244,6.52000093460083,6.672272205352783,7084143.0 2003-01-17,6.340043067932129,6.564298152923584,6.30958890914917,6.564298152923584,12054565.0 2003-01-21,6.057648181915283,6.37880277633667,6.010581970214844,6.353886127471924,14827468.0 2003-01-22,5.955211162567139,6.1047139167785645,5.913681983947754,6.007813930511475,19326529.0 2003-01-23,6.276366233825684,6.326200008392334,5.938599109649658,5.9856648445129395,22688544.0 2003-01-24,6.032731056213379,6.17669677734375,5.869384765625,6.168391227722168,17150322.0 2003-01-27,6.0521111488342285,6.190539836883545,5.955211162567139,5.988433837890625,11662305.0 2003-01-28,6.1739277839660645,6.256986141204834,6.049342155456543,6.234837055206299,8053232.0 2003-01-29,6.234837055206299,6.30958890914917,5.847236156463623,6.074260234832764,11672419.0 2003-01-30,6.046574115753174,6.1407060623168945,5.960748195648193,6.0908708572387695,10749201.0 2003-01-31,6.093639850616455,6.1739277839660645,5.913681983947754,6.00227689743042,10536457.0 2003-02-03,6.063185214996338,6.251449108123779,6.057648181915283,6.1268630027771,7338425.0 2003-02-04,5.811244964599609,6.018887996673584,5.739262104034424,5.924756050109863,21680446.0 2003-02-05,5.908144950866699,6.046574115753174,5.855542182922363,6.00227689743042,18815798.0 2003-02-06,6.425868988037109,6.59752082824707,6.0216569900512695,6.0216569900512695,39125865.0 2003-02-07,6.420331954956055,6.514463901519775,6.323431968688965,6.450786113739014,11754772.0 2003-02-10,6.50338888168335,6.61690092086792,6.367729187011719,6.4618611335754395,10338160.0 2003-02-11,6.71380090713501,6.796857833862305,6.506157875061035,6.506157875061035,17994799.0 2003-02-12,6.220993995666504,6.3289690017700195,6.118556976318359,6.157317161560059,135902990.0 2003-02-13,6.1047139167785645,6.304051876068115,6.0521111488342285,6.259754180908203,21829258.0 2003-02-14,6.20438289642334,6.215456962585449,5.980127811431885,6.160086154937744,23002785.0 2003-02-18,6.453555107116699,6.456323146820068,6.234837055206299,6.270829200744629,16180871.0 2003-02-19,6.33727502822876,6.4480180740356445,6.243143081665039,6.312356948852539,13245429.0 2003-02-20,6.315125942230225,6.384339809417725,6.265292167663574,6.356655120849609,11572368.0 2003-02-21,6.497851848602295,6.564298152923584,6.234837055206299,6.312356948852539,17557029.0 2003-02-24,6.315125942230225,6.50338888168335,6.298513889312744,6.439712047576904,13535108.0 2003-02-25,6.49231481552124,6.51169490814209,6.151780128479004,6.287439823150635,17292994.0 2003-02-26,6.362192153930664,6.4867777824401855,6.326200008392334,6.414794921875,12744088.0 2003-02-27,6.544918060302734,6.6058268547058105,6.306819915771484,6.417562961578369,14799295.0 2003-02-28,6.79132080078125,6.813469886779785,6.550455093383789,6.6002888679504395,13895582.0 2003-03-03,6.727643966674805,6.902063846588135,6.677810192108154,6.83561897277832,13502239.0 2003-03-04,6.575372219085693,6.7553300857543945,6.52000093460083,6.7193379402160645,13786501.0 2003-03-05,6.5476861000061035,6.663967132568359,6.467398166656494,6.603057861328125,16315236.0 2003-03-06,6.5310750007629395,6.611363887786865,6.431406021118164,6.533843994140625,14643981.0 2003-03-07,6.711032867431641,6.935286998748779,6.470166206359863,6.49231481552124,15514825.0 2003-03-10,6.4618611335754395,6.672272205352783,6.436943054199219,6.641818046569824,9920617.0 2003-03-11,6.49231481552124,6.575372219085693,6.37880277633667,6.4480180740356445,22034057.0 2003-03-12,6.525537967681885,6.5310750007629395,6.306819915771484,6.47570276260376,16158838.0 2003-03-13,7.082022190093994,7.104170799255371,6.575372219085693,6.672272205352783,23349895.0 2003-03-14,6.918675899505615,7.140161991119385,6.7691731452941895,7.1014018058776855,20626475.0 2003-03-17,7.256442070007324,7.281360149383545,6.744256019592285,6.877147197723389,23199276.0 2003-03-18,7.333962917327881,7.342267990112305,7.151236057281494,7.245368003845215,14964362.0 2003-03-19,6.879916191101074,7.007269859313965,6.450786113739014,7.007269859313965,125288876.0 2003-03-20,7.44193696975708,7.569292068481445,6.766404151916504,6.813469886779785,79921901.0 2003-03-21,7.77693510055542,8.053792953491211,7.5111517906188965,7.522225856781006,49741423.0 2003-03-24,7.45024299621582,7.649580001831055,7.405945777893066,7.54714298248291,32436148.0 2003-03-25,7.599746227264404,7.6468119621276855,7.447474002838135,7.508382797241211,24053505.0 2003-03-26,7.70772123336792,7.752017974853516,7.475160121917725,7.6468119621276855,28792400.0 2003-03-27,7.801852226257324,7.85445499420166,7.533299922943115,7.621894836425781,26282447.0 2003-03-28,7.871067047119141,7.926437854766846,7.641274929046631,7.641274929046631,22968833.0 2003-03-31,7.417019844055176,7.9319748878479,7.381028175354004,7.713257789611816,32654311.0 2003-04-01,7.14293098449707,7.544373989105225,7.10693883895874,7.544373989105225,31446109.0 2003-04-02,7.192765235900879,7.400407791137695,7.167848110198975,7.3699541091918945,30206123.0 2003-04-03,7.1955342292785645,7.2647480964660645,7.123550891876221,7.2342939376831055,18480608.0 2003-04-04,7.129087924957275,7.2509050369262695,7.079253196716309,7.21214485168457,14549347.0 2003-04-07,7.225987911224365,7.5277628898620605,7.214913845062256,7.386566162109375,26648700.0 2003-04-08,7.178922176361084,7.2481369972229,7.08479118347168,7.228756904602051,16250221.0 2003-04-09,6.949130058288574,7.206607818603516,6.94082498550415,7.170616149902344,24126467.0 2003-04-10,7.389334201812744,7.49730920791626,6.95189905166626,6.9574360847473145,87532668.0 2003-04-11,7.4890031814575195,7.585903167724609,7.0986328125,7.500076770782471,44350569.0 2003-04-14,7.53883695602417,7.619125843048096,7.4225568771362305,7.4530110359191895,27693280.0 2003-04-15,7.782472133636475,7.843380928039551,7.4530110359191895,7.536068916320801,33515403.0 2003-04-16,7.666192054748535,7.8793721199035645,7.613588809967041,7.829537868499756,24648034.0 2003-04-17,7.976273059844971,8.017801284790039,7.577597141265869,7.577597141265869,37328552.0 2003-04-21,8.051024436950684,8.123006820678711,7.898752212524414,7.9707350730896,16433347.0 2003-04-22,8.1202392578125,8.211602210998535,7.973504066467285,7.9845781326293945,22481579.0 2003-04-23,8.194990158081055,8.305732727050781,8.087016105651855,8.125776290893555,24806961.0 2003-04-24,7.9679670333862305,8.167304039001465,7.9541239738464355,8.139618873596191,25484204.0 2003-04-25,7.851686954498291,8.098090171813965,7.80462121963501,7.973504066467285,21952065.0 2003-04-28,8.258667945861816,8.269742012023926,7.9015212059021,7.90982723236084,26719495.0 2003-04-29,8.291890144348145,8.482921600341797,8.186684608459473,8.28635311126709,32381247.0 2003-04-30,8.291890144348145,8.333418846130371,8.214369773864746,8.236518859863281,21600621.0 2003-05-01,9.047712326049805,9.249817848205566,8.651805877685547,8.737631797790527,108724415.0 2003-05-02,9.678948402404785,9.690022468566895,9.06986141204834,9.080934524536133,77458542.0 2003-05-05,9.440850257873535,9.595890998840332,9.3494873046875,9.582048416137695,66784109.0 2003-05-06,9.443618774414062,9.476841926574707,9.291346549987793,9.46299934387207,33161792.0 2003-05-07,9.432544708251953,9.510065078735352,9.247050285339355,9.385478973388672,36692485.0 2003-05-08,9.075398445129395,9.402090072631836,9.044943809509277,9.3494873046875,43019561.0 2003-05-09,9.15568733215332,9.199983596801758,8.878829002380371,9.130769729614258,37640264.0 2003-05-12,9.582048416137695,9.640188217163086,9.06986141204834,9.163991928100586,34429591.0 2003-05-13,9.759237289428711,9.828451156616211,9.3494873046875,9.479610443115234,43585555.0 2003-05-14,9.695558547973633,9.842293739318848,9.526676177978516,9.806303024291992,26173727.0 2003-05-15,9.933656692504883,9.933656692504883,9.65679931640625,9.764774322509766,41108832.0 2003-05-16,9.897665977478027,10.063779830932617,9.77031135559082,9.8561372756958,39937473.0 2003-05-19,9.521139144897461,9.966879844665527,9.460229873657227,9.964111328125,34066227.0 2003-05-20,9.227669715881348,9.667874336242676,9.111390113830566,9.537750244140625,38921428.0 2003-05-21,9.438081741333008,9.449155807495117,9.227669715881348,9.233206748962402,30817628.0 2003-05-22,9.88382339477539,9.98072338104248,9.443618774414062,9.449155807495117,51657208.0 2003-05-23,9.914277076721191,9.98072338104248,9.764774322509766,9.886590957641602,28252773.0 2003-05-27,10.271424293518066,10.396010398864746,9.814607620239258,9.88382339477539,52841932.0 2003-05-28,10.337868690490723,10.382166862487793,10.166217803955078,10.343406677246094,28339099.0 2003-05-29,10.263117790222168,10.479066848754883,10.193902969360352,10.362787246704102,31248174.0 2003-05-30,10.587040901184082,10.667329788208008,10.252043724060059,10.382166862487793,35456110.0 2003-06-02,10.462454795837402,10.755925178527832,10.415390014648438,10.675636291503906,36454457.0 2003-06-03,10.354480743408203,10.420927047729492,10.17452335357666,10.409852981567383,36661061.0 2003-06-04,10.609189987182617,10.623032569885254,10.318489074707031,10.354480743408203,28360771.0 2003-06-05,10.661792755126953,10.678404808044434,10.462454795837402,10.548280715942383,28047252.0 2003-06-06,10.290803909301758,10.847288131713867,10.268654823303223,10.722702026367188,38629942.0 2003-06-09,10.168986320495605,10.382166862487793,10.083160400390625,10.218820571899414,2720060826.0 2003-06-10,10.177291870117188,10.285266876220703,9.997333526611328,10.177291870117188,21108672.0 2003-06-11,10.459687232971191,10.487373352050781,10.07762336730957,10.17452335357666,27366036.0 2003-06-12,10.432001113891602,10.52059555053711,10.301877975463867,10.517827033996582,22564654.0 2003-06-13,10.138531684875488,10.437538146972656,10.022252082824707,10.432001113891602,22518782.0 2003-06-16,10.589810371398926,10.664562225341797,10.207745552062988,10.227126121520996,31658132.0 2003-06-17,10.775304794311523,10.938651084899902,10.534439086914062,10.700552940368652,43508259.0 2003-06-18,10.73100757598877,10.742081642150879,10.4707612991333,10.678404808044434,33647601.0 2003-06-19,10.553818702697754,10.780841827392578,10.534439086914062,10.711627006530762,29293380.0 2003-06-20,10.396010398864746,10.728239059448242,10.337868690490723,10.678404808044434,37197799.0 2003-06-23,10.130226135253906,10.459687232971191,9.969649314880371,10.445843696594238,17899443.0 2003-06-24,9.88382339477539,10.265886306762695,9.828451156616211,10.243738174438477,26794985.0 2003-06-25,9.900433540344238,10.066549301147461,9.869979858398438,9.958574295043945,25193079.0 2003-06-26,10.476298332214355,10.484603881835938,9.872748374938965,9.872748374938965,35277318.0 2003-06-27,10.69224739074707,10.844518661499023,10.534439086914062,10.631339073181152,34769476.0 2003-06-30,10.888815879821777,11.107534408569336,10.642413139343262,10.769767761230469,41905992.0 2003-07-01,11.074311256408691,11.118608474731445,10.625802040100098,10.811296463012695,52781612.0 2003-07-02,11.099227905273438,11.140756607055664,10.955262184143066,11.03831958770752,32348739.0 2003-07-03,10.960799217224121,11.143526077270508,10.897122383117676,11.043856620788574,12815244.0 2003-07-07,11.832901000976562,11.860587120056152,11.101997375488281,11.157368659973145,47487197.0 2003-07-08,11.625258445739746,11.871662139892578,11.542201042175293,11.733233451843262,37168181.0 2003-07-09,11.547738075256348,11.780299186706543,11.503440856933594,11.614184379577637,36436758.0 2003-07-10,11.428689002990723,11.569887161254883,11.143526077270508,11.293028831481934,41595725.0 2003-07-11,11.317946434020996,11.425921440124512,11.168442726135254,11.401002883911133,26922487.0 2003-07-14,11.705547332763672,11.8467435836792,11.508977890014648,11.511746406555176,30807153.0 2003-07-15,11.603110313415527,11.819059371948242,11.459142684936523,11.791373252868652,18848667.0 2003-07-16,11.428689002990723,11.647406578063965,11.268112182617188,11.625258445739746,19300884.0 2003-07-17,10.946956634521484,11.320714950561523,10.764229774475098,11.284723281860352,28697767.0 2003-07-18,10.656255722045898,11.074311256408691,10.451380729675293,11.066004753112793,35379537.0 2003-07-21,10.611959457397461,10.82790756225586,10.429232597351074,10.659025192260742,21708258.0 2003-07-22,10.647950172424316,10.769767761230469,10.476298332214355,10.744850158691406,27258400.0 2003-07-23,11.060467720031738,11.104765892028809,10.769767761230469,10.797452926635742,25815059.0 2003-07-24,11.074311256408691,11.500672340393066,11.030014038085938,11.281954765319824,27608038.0 2003-07-25,11.387160301208496,11.461912155151367,11.060467720031738,11.157368659973145,25565112.0 2003-07-28,11.348400115966797,11.497903823852539,11.212739944458008,11.445301055908203,16118023.0 2003-07-29,11.104765892028809,11.384391784667969,11.060467720031738,11.370549201965332,20842109.0 2003-07-30,10.946956634521484,11.190590858459473,10.822370529174805,11.137988090515137,21726679.0 2003-07-31,11.1629056930542,11.287491798400879,11.043856620788574,11.082616806030273,24811656.0 2003-08-01,11.024477005004883,11.315176963806152,11.005097389221191,11.1629056930542,20130552.0 2003-08-04,10.935881614685059,11.129682540893555,10.534439086914062,10.919271469116211,34886143.0 2003-08-05,10.099772453308105,10.659025192260742,9.939193725585938,10.459687232971191,91027242.0 2003-08-06,9.986260414123535,10.188365936279297,9.897665977478027,10.146838188171387,48606906.0 2003-08-07,9.753700256347656,10.013945579528809,9.64572525024414,9.914277076721191,42374825.0 2003-08-08,9.609733581542969,9.845063209533691,9.498990058898926,9.809070587158203,29244618.0 2003-08-11,9.595890998840332,9.606965065002441,9.177835464477539,9.316264152526855,73213402.0 2003-08-12,9.468536376953125,9.728781700134277,9.44638729095459,9.678948402404785,42780087.0 2003-08-13,9.615270614624023,9.68448543548584,9.2802734375,9.507295608520508,56289189.0 2003-08-14,9.947500228881836,10.119152069091797,9.501758575439453,9.593121528625488,61120912.0 2003-08-15,10.019482612609863,10.09423542022705,9.858905792236328,9.919814109802246,17512963.0 2003-08-18,10.036094665527344,10.04993724822998,9.74262523651123,10.038863182067871,40631692.0 2003-08-19,10.448613166809082,10.490140914916992,10.04993724822998,10.07762336730957,67764395.0 2003-08-20,10.304647445678711,10.373861312866211,10.216052055358887,10.321257591247559,25918000.0 2003-08-21,10.351712226867676,10.412620544433594,10.31018352508545,10.368324279785156,25638796.0 2003-08-22,9.930889129638672,10.454150199890137,9.8561372756958,10.409852981567383,37709975.0 2003-08-25,9.964111328125,10.119152069091797,9.756467819213867,10.038863182067871,19613680.0 2003-08-26,9.933656692504883,9.964111328125,9.665104866027832,9.842293739318848,22881062.0 2003-08-27,10.002872467041016,10.074854850769043,9.775848388671875,9.914277076721191,19931172.0 2003-08-28,10.138531684875488,10.17452335357666,9.947500228881836,10.17452335357666,16877257.0 2003-08-29,10.240968704223633,10.246505737304688,10.091465950012207,10.138531684875488,28544981.0 2003-09-02,10.127457618713379,10.177291870117188,9.836756706237793,10.160680770874023,29804472.0 2003-09-03,9.756467819213867,10.177291870117188,9.507295608520508,10.149605751037598,44506967.0 2003-09-04,9.784153938293457,9.833988189697266,9.523907661437988,9.759237289428711,25492872.0 2003-09-05,9.919814109802246,9.986260414123535,9.615270614624023,9.615270614624023,37443412.0 2003-09-08,10.013945579528809,10.036094665527344,9.853367805480957,9.930889129638672,17600011.0 2003-09-09,9.773079872131348,10.022252082824707,9.65679931640625,10.019482612609863,33152401.0 2003-09-10,9.415932655334473,9.703865051269531,9.413164138793945,9.678948402404785,22771981.0 2003-09-11,9.523907661437988,9.554362297058105,9.2415132522583,9.429776191711426,24947827.0 2003-09-12,9.457462310791016,9.568204879760742,9.266429901123047,9.415932655334473,14219214.0 2003-09-15,9.294116020202637,9.534981727600098,9.274736404418945,9.454692840576172,13848265.0 2003-09-16,9.540518760681152,9.551592826843262,9.294116020202637,9.3107271194458,19663525.0 2003-09-17,9.451925277709961,9.595890998840332,9.371636390686035,9.507295608520508,30790538.0 2003-09-18,10.025019645690918,10.07762336730957,9.451925277709961,9.482378959655762,45098606.0 2003-09-19,10.036094665527344,10.20220947265625,9.8561372756958,10.155142784118652,27210722.0 2003-09-22,9.703865051269531,9.850600242614746,9.521139144897461,9.78138542175293,23081887.0 2003-09-23,10.102540016174316,10.110845565795898,9.67341136932373,9.720477104187012,23158099.0 2003-09-24,9.983491897583008,10.301877975463867,9.941963195800781,10.085928916931152,30938990.0 2003-09-25,9.731551170349121,10.013945579528809,9.690022468566895,9.939193725585938,23760936.0 2003-09-26,9.573741912841797,9.68448543548584,9.415932655334473,9.67341136932373,20905318.0 2003-09-29,9.551592826843262,9.701096534729004,9.274736404418945,9.551592826843262,21939784.0 2003-09-30,9.186141014099121,9.498990058898926,9.13907527923584,9.493453025817871,30543841.0 2003-10-01,9.391016006469727,9.40762710571289,8.925894737243652,9.233206748962402,41860482.0 2003-10-02,9.413164138793945,9.501758575439453,9.186141014099121,9.413164138793945,20714245.0 2003-10-03,9.789690971374512,9.869979858398438,9.540518760681152,9.623576164245605,26322901.0 2003-10-06,10.113615036010742,10.113615036010742,9.695558547973633,9.878286361694336,20080346.0 2003-10-07,10.019482612609863,10.07762336730957,9.78138542175293,10.038863182067871,26032499.0 2003-10-08,10.080391883850098,10.282498359680176,9.964111328125,10.022252082824707,31497399.0 2003-10-09,10.440306663513184,10.772536277770996,10.29910945892334,10.415390014648438,48811343.0 2003-10-10,10.77807331085205,10.797452926635742,10.523364067077637,10.575966835021973,26941992.0 2003-10-13,10.797452926635742,10.852825164794922,10.598115921020508,10.797452926635742,16507754.0 2003-10-14,10.706089973449707,10.816832542419434,10.623032569885254,10.772536277770996,25683223.0 2003-10-15,10.443075180053711,10.780841827392578,10.340638160705566,10.77807331085205,24782399.0 2003-10-16,10.620264053344727,10.686710357666016,10.382166862487793,10.409852981567383,16493306.0 2003-10-17,10.346175193786621,10.634106636047363,10.218820571899414,10.49844741821289,16337269.0 2003-10-20,10.365554809570312,10.371091842651367,10.20220947265625,10.301877975463867,15637993.0 2003-10-21,10.451380729675293,10.587040901184082,10.221589088439941,10.301877975463867,19563474.0 2003-10-22,10.17452335357666,10.340638160705566,10.099772453308105,10.337868690490723,16255639.0 2003-10-23,10.290803909301758,10.432001113891602,10.036094665527344,10.127457618713379,24156446.0 2003-10-24,10.379398345947266,10.539976119995117,10.130226135253906,10.199440956115723,20366775.0 2003-10-27,10.440306663513184,10.52059555053711,10.28803539276123,10.434769630432129,12659207.0 2003-10-28,10.634106636047363,10.639643669128418,10.224357604980469,10.440306663513184,17308526.0 2003-10-29,10.556587219238281,10.645181655883789,10.365554809570312,10.534439086914062,15971016.0 2003-10-30,10.476298332214355,10.797452926635742,10.4707612991333,10.755925178527832,17466369.0 2003-10-31,10.19113540649414,10.52059555053711,10.099772453308105,10.479066848754883,33822781.0 2003-11-03,10.440306663513184,10.490140914916992,10.17452335357666,10.229894638061523,19376374.0 2003-11-04,10.243738174438477,10.52059555053711,10.041631698608398,10.38493537902832,23733485.0 2003-11-05,9.465766906738281,9.98072338104248,8.837300300598145,9.814607620239258,207193022.0 2003-11-06,9.04217529296875,9.413164138793945,8.85944938659668,9.385478973388672,73367994.0 2003-11-07,9.260892868041992,9.357792854309082,8.900978088378906,9.108620643615723,47868621.0 2003-11-10,9.330106735229492,9.418702125549316,9.16676139831543,9.219364166259766,33296157.0 2003-11-11,9.244280815124512,9.396553039550781,8.923126220703125,9.16676139831543,41415127.0 2003-11-12,9.357792854309082,9.413164138793945,9.136306762695312,9.316264152526855,29024288.0 2003-11-13,9.19721508026123,9.37717342376709,9.177835464477539,9.330106735229492,22592466.0 2003-11-14,9.028331756591797,9.330106735229492,9.011720657348633,9.22490119934082,17063273.0 2003-11-17,8.8428373336792,9.008952140808105,8.64903736114502,8.936968803405762,36055696.0 2003-11-18,8.53552532196045,8.970191955566406,8.518914222717285,8.85944938659668,32325261.0 2003-11-19,8.729326248168945,8.801308631896973,8.51337718963623,8.549367904663086,32944713.0 2003-11-20,8.607507705688477,8.809615135192871,8.516144752502441,8.577054023742676,24033278.0 2003-11-21,8.776391983032227,8.909282684326172,8.613045692443848,8.62135124206543,21706813.0 2003-11-24,8.925894737243652,9.039405822753906,8.8428373336792,8.85944938659668,54289246.0 2003-11-25,9.03110122680664,9.103083610534668,8.903745651245117,8.92866325378418,22618111.0 2003-11-26,8.914819717407227,9.108620643615723,8.870523452758789,9.03110122680664,25738486.0 2003-11-28,9.04217529296875,9.105852127075195,8.923126220703125,8.936968803405762,7218146.0 2003-12-01,8.997878074645996,9.163991928100586,8.870523452758789,9.15568733215332,23215891.0 2003-12-02,8.876059532165527,9.061554908752441,8.864986419677734,8.967423439025879,19594898.0 2003-12-03,8.571516990661621,8.970191955566406,8.571516990661621,8.91758918762207,49401899.0 2003-12-04,8.300195693969727,8.64903736114502,8.250362396240234,8.510607719421387,61949858.0 2003-12-05,8.36941146850586,8.471847534179688,8.20052719116211,8.291890144348145,38697847.0 2003-12-08,8.386021614074707,8.55490493774414,8.255899429321289,8.278047561645508,22117493.0 2003-12-09,8.16176700592041,8.416476249694824,8.067635536193848,8.416476249694824,35872570.0 2003-12-10,7.9707350730896,8.189453125,7.8350749015808105,8.175609588623047,48960156.0 2003-12-11,8.366641998291016,8.507840156555176,7.871067047119141,8.028876304626465,39946864.0 2003-12-12,8.446930885314941,8.449699401855469,8.305732727050781,8.374947547912598,26623417.0 2003-12-15,8.386021614074707,8.61027717590332,8.33065128326416,8.58259105682373,43494172.0 2003-12-16,8.59366512298584,8.61027717590332,8.336188316345215,8.37217903137207,39393872.0 2003-12-17,8.565979957580566,8.590896606445312,8.45800495147705,8.58259105682373,34266330.0 2003-12-18,8.862217903137207,8.900978088378906,8.529988288879395,8.55490493774414,44874665.0 2003-12-19,9.150150299072266,9.180603981018066,8.815152168273926,8.851142883300781,43537155.0 2003-12-22,9.288578033447266,9.294116020202637,9.094778060913086,9.130769729614258,20633699.0 2003-12-23,9.32180118560791,9.410395622253418,9.199983596801758,9.285810470581055,13308638.0 2003-12-24,9.108620643615723,9.294116020202637,9.089241027832031,9.2802734375,7389353.0 2003-12-26,9.036638259887695,9.233206748962402,8.997878074645996,9.125231742858887,7976297.0 2003-12-29,9.277503967285156,9.283041000366211,9.006183624267578,9.061554908752441,24302008.0 2003-12-30,9.363329887390137,9.393783569335938,9.247050285339355,9.2802734375,20148251.0 2003-12-31,9.393783569335938,9.487915992736816,9.313495635986328,9.396553039550781,14072207.0 2004-01-02,9.208290100097656,9.551592826843262,9.191678047180176,9.355024337768555,18512393.0 2004-01-05,9.402090072631836,9.429776191711426,9.244280815124512,9.316264152526855,15260904.0 2004-01-06,9.219364166259766,9.413164138793945,9.152917861938477,9.399321556091309,21956761.0 2004-01-07,9.136306762695312,9.219364166259766,9.05324935913086,9.169529914855957,16716886.0 2004-01-08,9.04217529296875,9.213827133178711,9.00341510772705,9.172298431396484,20330294.0 2004-01-09,8.909282684326172,9.056017875671387,8.85944938659668,8.981266021728516,20324515.0 2004-01-12,8.93420124053955,9.056017875671387,8.85944938659668,8.914819717407227,15744185.0 2004-01-13,8.989571571350098,9.15568733215332,8.920357704162598,8.920357704162598,22978946.0 2004-01-14,9.43531322479248,9.440850257873535,9.025564193725586,9.03110122680664,31645128.0 2004-01-15,9.413164138793945,9.615270614624023,9.219364166259766,9.440850257873535,26295089.0 2004-01-16,9.65679931640625,9.659567832946777,9.343950271606445,9.440850257873535,18595107.0 2004-01-20,9.546055793762207,9.662337303161621,9.393783569335938,9.629114151000977,19320750.0 2004-01-21,9.36609935760498,9.57651138305664,9.25258731842041,9.451925277709961,21768939.0 2004-01-22,9.440850257873535,9.579278945922852,9.288578033447266,9.374403953552246,16284173.0 2004-01-23,9.438081741333008,9.579278945922852,9.33841323852539,9.454692840576172,12487278.0 2004-01-26,9.402090072631836,9.670641899108887,9.194446563720703,9.379941940307617,19681585.0 2004-01-27,9.133538246154785,9.482378959655762,9.07262897491455,9.427006721496582,23842928.0 2004-01-28,8.662879943847656,9.186141014099121,8.660111427307129,9.15568733215332,34182894.0 2004-01-29,8.887134552001953,8.909282684326172,8.662879943847656,8.676722526550293,23292826.0 2004-01-30,8.92866325378418,9.008952140808105,8.798540115356445,8.948042869567871,12715554.0 2004-02-02,8.754242897033691,8.984034538269043,8.676722526550293,8.978498458862305,24977084.0 2004-02-03,8.452467918395996,8.887134552001953,8.41093921661377,8.754242897033691,32004519.0 2004-02-04,8.538293838500977,8.737631797790527,8.41093921661377,8.422014236450195,19608985.0 2004-02-05,8.704408645629883,8.806845664978027,8.543830871582031,8.546600341796875,15865908.0 2004-02-06,8.845605850219727,8.906515121459961,8.58259105682373,8.704408645629883,23350617.0 2004-02-09,9.147380828857422,9.479610443115234,8.876059532165527,9.205520629882812,80157040.0 2004-02-10,9.18337345123291,9.26366138458252,9.03110122680664,9.119694709777832,23284157.0 2004-02-11,9.191678047180176,9.202753067016602,9.064324378967285,9.202753067016602,20936381.0 2004-02-12,8.970191955566406,9.136306762695312,8.942505836486816,9.105852127075195,16276588.0 2004-02-13,8.837300300598145,9.022794723510742,8.784696578979492,8.939738273620605,14333352.0 2004-02-17,8.97296142578125,8.995108604431152,8.887134552001953,8.953580856323242,13344758.0 2004-02-18,9.044943809509277,9.136306762695312,8.878829002380371,8.936968803405762,18487832.0 2004-02-19,8.892671585083008,9.343950271606445,8.85944938659668,9.130769729614258,29035847.0 2004-02-20,8.892671585083008,8.964654922485352,8.817919731140137,8.948042869567871,27504736.0 2004-02-23,8.709945678710938,8.88990306854248,8.59366512298584,8.85944938659668,17937007.0 2004-02-24,8.579822540283203,8.76254940032959,8.491228103637695,8.71825122833252,16640313.0 2004-02-25,8.640730857849121,8.693333625793457,8.516144752502441,8.549367904663086,10330936.0 2004-02-26,8.615814208984375,8.64903736114502,8.305732727050781,8.311270713806152,20057952.0 2004-02-27,9.017257690429688,9.05324935913086,8.704408645629883,8.967423439025879,58747130.0 2004-03-01,9.080934524536133,9.191678047180176,8.970191955566406,9.020026206970215,27367481.0 2004-03-02,8.909282684326172,9.150150299072266,8.85944938659668,9.083703994750977,22293757.0 2004-03-03,8.85944938659668,8.942505836486816,8.646267890930176,8.851142883300781,19552638.0 2004-03-04,9.028331756591797,9.05324935913086,8.812382698059082,8.845605850219727,11856990.0 2004-03-05,8.959117889404297,9.078166961669922,8.823456764221191,8.878829002380371,14303011.0 2004-03-08,8.91758918762207,9.227669715881348,8.900978088378906,9.025564193725586,23619708.0 2004-03-09,8.895440101623535,8.997878074645996,8.754242897033691,8.967423439025879,18163839.0 2004-03-10,8.624119758605957,8.873291969299316,8.58259105682373,8.801308631896973,22533591.0 2004-03-11,8.518914222717285,8.726556777954102,8.452467918395996,8.52445125579834,21736070.0 2004-03-12,8.58259105682373,8.607507705688477,8.46907901763916,8.585359573364258,19287520.0 2004-03-15,8.048255920410156,8.45800495147705,8.039950370788574,8.419244766235352,52551169.0 2004-03-16,8.300195693969727,8.300195693969727,8.125776290893555,8.145155906677246,21609651.0 2004-03-17,8.383254051208496,8.460774421691895,8.278047561645508,8.305732727050781,14527314.0 2004-03-18,8.305732727050781,8.377716064453125,8.167304039001465,8.366641998291016,17979628.0 2004-03-19,8.073172569274902,8.394328117370605,8.017801284790039,8.255899429321289,24660315.0 2004-03-22,7.8350749015808105,8.045487403869629,7.7658610343933105,8.009495735168457,35046875.0 2004-03-23,7.738174915313721,7.976273059844971,7.702182769775391,7.945817947387695,22158669.0 2004-03-24,7.824000835418701,7.893215179443359,7.60251522064209,7.7658610343933105,31400599.0 2004-03-25,8.397095680236816,8.449699401855469,7.904290199279785,7.923669815063477,55161896.0 2004-03-26,8.363874435424805,8.46631145477295,8.291890144348145,8.319576263427734,12287897.0 2004-03-29,8.51337718963623,8.643500328063965,8.419244766235352,8.45523738861084,16517506.0 2004-03-30,8.682259559631348,8.693333625793457,8.424781799316406,8.435856819152832,20470799.0 2004-03-31,8.757012367248535,8.923126220703125,8.568748474121094,8.726556777954102,31901217.0 2004-04-01,9.208290100097656,9.235976219177246,8.757012367248535,8.92866325378418,40575707.0 2004-04-02,9.385478973388672,9.476841926574707,9.316264152526855,9.388246536254883,29306383.0 2004-04-05,9.451925277709961,9.454692840576172,9.194446563720703,9.391016006469727,13191249.0 2004-04-06,9.388246536254883,9.402090072631836,9.22490119934082,9.352255821228027,14586912.0 2004-04-07,9.177835464477539,9.393783569335938,9.119694709777832,9.332876205444336,16481025.0 2004-04-08,9.16676139831543,9.438081741333008,9.111390113830566,9.427006721496582,15272462.0 2004-04-12,9.16676139831543,9.2415132522583,9.114157676696777,9.158454895019531,10388727.0 2004-04-13,8.942505836486816,9.255355834960938,8.920357704162598,9.255355834960938,13922311.0 2004-04-14,9.025564193725586,9.111390113830566,8.912052154541016,8.942505836486816,11963182.0 2004-04-15,8.85944938659668,9.039405822753906,8.74593734741211,9.033868789672852,16369777.0 2004-04-16,8.770853996276855,8.8428373336792,8.70717716217041,8.817919731140137,14698883.0 2004-04-19,9.097546577453613,9.10031509399414,8.754242897033691,8.784696578979492,13545222.0 2004-04-20,8.892671585083008,9.108620643615723,8.887134552001953,9.050480842590332,13376182.0 2004-04-21,9.008952140808105,9.078166961669922,8.776391983032227,8.909282684326172,17547638.0 2004-04-22,9.493453025817871,9.537750244140625,9.011720657348633,9.10031509399414,31380733.0 2004-04-23,9.47407341003418,9.584815979003906,9.255355834960938,9.427006721496582,17223283.0 2004-04-26,9.238743782043457,9.510065078735352,9.147380828857422,9.496221542358398,19792473.0 2004-04-27,9.271966934204102,9.487915992736816,9.233206748962402,9.26366138458252,14948830.0 2004-04-28,9.078166961669922,9.327339172363281,9.025564193725586,9.288578033447266,18329989.0 2004-04-29,9.044943809509277,9.274736404418945,8.995108604431152,9.119694709777832,16634895.0 2004-04-30,8.92866325378418,9.202753067016602,8.823456764221191,9.083703994750977,18991700.0 2004-05-03,8.599203109741211,9.136306762695312,8.405402183532715,8.579822540283203,45714446.0 2004-05-04,8.806845664978027,8.959117889404297,8.541062355041504,8.64903736114502,24691739.0 2004-05-05,8.759779930114746,8.892671585083008,8.676722526550293,8.776391983032227,12653428.0 2004-05-06,8.732093811035156,8.840068817138672,8.596433639526367,8.665648460388184,13428194.0 2004-05-07,8.543830871582031,8.853912353515625,8.45800495147705,8.657342910766602,22437513.0 2004-05-10,8.30296516418457,8.502302169799805,8.06486701965332,8.46631145477295,29018148.0 2004-05-11,8.322344779968262,8.435856819152832,8.258667945861816,8.319576263427734,25738125.0 2004-05-12,8.183916091918945,8.278047561645508,8.028876304626465,8.250362396240234,19997993.0 2004-05-13,8.211602210998535,8.319576263427734,8.098090171813965,8.136850357055664,15279325.0 2004-05-14,8.098090171813965,8.28635311126709,8.00672721862793,8.239288330078125,14957138.0 2004-05-17,7.9679670333862305,8.056561470031738,7.87383508682251,8.026106834411621,12159673.0 2004-05-18,8.056561470031738,8.145155906677246,8.015032768249512,8.0814790725708,13274686.0 2004-05-19,8.175609588623047,8.463541984558105,8.175609588623047,8.225444793701172,20457796.0 2004-05-20,8.255899429321289,8.358336448669434,8.181146621704102,8.255899429321289,13230620.0 2004-05-21,8.322344779968262,8.422014236450195,8.250362396240234,8.34449291229248,10620254.0 2004-05-24,8.305732727050781,8.38879108428955,8.192221641540527,8.333418846130371,14519729.0 2004-05-25,8.62135124206543,8.643500328063965,8.258667945861816,8.30296516418457,21357897.0 2004-05-26,8.668416976928711,8.676722526550293,8.516144752502441,8.563211441040039,10183929.0 2004-05-27,8.732093811035156,8.809615135192871,8.58259105682373,8.72378921508789,16147280.0 2004-05-28,8.654574394226074,8.751474380493164,8.624119758605957,8.751474380493164,10137335.0 2004-06-01,8.737631797790527,8.759779930114746,8.48569107055664,8.579822540283203,12904459.0 2004-06-02,8.701640129089355,8.801308631896973,8.529988288879395,8.751474380493164,12032532.0 2004-06-03,8.413707733154297,8.712714195251465,8.374947547912598,8.673954010009766,13413024.0 2004-06-04,8.380484580993652,8.568748474121094,8.34172534942627,8.568748474121094,15565392.0 2004-06-07,8.538293838500977,8.565979957580566,8.377716064453125,8.471847534179688,10041257.0 2004-06-08,8.51337718963623,8.626888275146484,8.45523738861084,8.543830871582031,11278715.0 2004-06-09,8.430318832397461,8.557674407958984,8.380484580993652,8.43862533569336,10821441.0 2004-06-10,8.391558647155762,8.51337718963623,8.28635311126709,8.491228103637695,11616434.0 2004-06-14,8.194990158081055,8.386021614074707,7.9984211921691895,8.333418846130371,21012232.0 2004-06-15,8.336188316345215,8.449699401855469,8.300195693969727,8.37217903137207,12880621.0 2004-06-16,8.291890144348145,8.358336448669434,8.230981826782227,8.327881813049316,16406980.0 2004-06-17,8.258667945861816,8.322344779968262,8.211602210998535,8.250362396240234,12463078.0 2004-06-18,8.289121627807617,8.416476249694824,8.045487403869629,8.048255920410156,19592370.0 2004-06-21,8.322344779968262,8.546600341796875,8.319576263427734,8.543830871582031,15014929.0 2004-06-22,8.615814208984375,8.651805877685547,8.377716064453125,8.480154037475586,19912390.0 2004-06-23,8.585359573364258,8.615814208984375,8.48569107055664,8.579822540283203,15109202.0 2004-06-24,8.510607719421387,8.615814208984375,8.45800495147705,8.61027717590332,15755382.0 2004-06-25,8.183916091918945,8.53552532196045,8.181146621704102,8.482921600341797,28898953.0 2004-06-28,8.355567932128906,8.449699401855469,8.266972541809082,8.280816078186035,17193665.0 2004-06-29,8.386021614074707,8.53552532196045,8.311270713806152,8.37217903137207,9167884.0 2004-06-30,8.34449291229248,8.43862533569336,8.27527904510498,8.397095680236816,11305805.0 2004-07-01,8.308502197265625,8.430318832397461,8.250362396240234,8.327881813049316,16725916.0 2004-07-02,8.408170700073242,8.460774421691895,8.316807746887207,8.327881813049316,11947289.0 2004-07-06,8.322344779968262,8.505070686340332,8.27527904510498,8.46907901763916,11836402.0 2004-07-07,8.394328117370605,8.488459587097168,8.361104965209961,8.37217903137207,9207616.0 2004-07-08,8.189453125,8.402633666992188,8.167304039001465,8.316807746887207,16841499.0 2004-07-09,8.278047561645508,8.377716064453125,8.20052719116211,8.30296516418457,11633049.0 2004-07-12,8.164536476135254,8.28635311126709,8.100858688354492,8.2199068069458,11656888.0 2004-07-13,8.1202392578125,8.258667945861816,8.06486701965332,8.170072555541992,9297915.0 2004-07-14,8.073172569274902,8.272509574890137,7.466854095458984,8.136850357055664,18843610.0 2004-07-15,8.070404052734375,8.167304039001465,8.028876304626465,8.164536476135254,8779598.0 2004-07-16,8.012264251708984,8.230981826782227,8.009495735168457,8.145155906677246,15978962.0 2004-07-19,7.962430000305176,8.070404052734375,7.893215179443359,8.001190185546875,10618087.0 2004-07-20,8.203295707702637,8.222676277160645,8.009495735168457,8.031643867492676,18518172.0 2004-07-21,7.95135498046875,8.250362396240234,7.940280914306641,8.20052719116211,14711163.0 2004-07-22,7.920900821685791,7.990116119384766,7.69941520690918,7.710488796234131,19820285.0 2004-07-23,7.752017974853516,7.898752212524414,7.685572147369385,7.843380928039551,12345689.0 2004-07-26,7.72156286239624,7.824000835418701,7.60251522064209,7.746480941772461,10374641.0 2004-07-27,7.837843894958496,7.88214111328125,7.735405921936035,7.774166107177734,11159881.0 2004-07-28,7.774166107177734,7.8350749015808105,7.577597141265869,7.8184638023376465,13944705.0 2004-07-29,7.724331855773926,7.868298053741455,7.5582170486450195,7.8489179611206055,15377570.0 2004-07-30,7.5582170486450195,7.710488796234131,7.4890031814575195,7.67172908782959,15190471.0 2004-08-02,7.632968902587891,7.682803153991699,7.386566162109375,7.5111517906188965,22652786.0 2004-08-03,7.483466148376465,7.621894836425781,7.361648082733154,7.475160121917725,50458759.0 2004-08-04,6.312356948852539,6.445249080657959,5.99397087097168,6.1739277839660645,315392257.0 2004-08-05,6.1933088302612305,6.348349094390869,6.168391227722168,6.276366233825684,73014022.0 2004-08-06,6.065954208374023,6.129631042480469,6.0216569900512695,6.085333824157715,53953333.0 2004-08-09,6.137937068939209,6.1711602210998535,5.99397087097168,6.063185214996338,26721662.0 2004-08-10,6.28190279006958,6.340043067932129,6.1407060623168945,6.160086154937744,40565232.0 2004-08-11,6.287439823150635,6.323431968688965,6.0908708572387695,6.215456962585449,27328833.0 2004-08-12,6.1794657707214355,6.312356948852539,6.129631042480469,6.23206901550293,19129316.0 2004-08-13,6.256986141204834,6.30128288269043,6.160086154937744,6.201613903045654,17558474.0 2004-08-16,6.373266220092773,6.467398166656494,6.2237629890441895,6.243143081665039,19655218.0 2004-08-17,6.331737041473389,6.420331954956055,6.2929768562316895,6.3428120613098145,12865811.0 2004-08-18,6.542149066925049,6.586446762084961,6.284671783447266,6.367729187011719,20675597.0 2004-08-19,6.4867777824401855,6.561529159545898,6.400951862335205,6.51169490814209,21123120.0 2004-08-20,6.514463901519775,6.583677768707275,6.450786113739014,6.4867777824401855,14131804.0 2004-08-23,6.5006208419799805,6.564298152923584,6.450786113739014,6.53938102722168,18436181.0 2004-08-24,6.583677768707275,6.603057861328125,6.497851848602295,6.5006208419799805,19259708.0 2004-08-25,6.708263874053955,6.735949993133545,6.550455093383789,6.564298152923584,11968961.0 2004-08-26,6.6196699142456055,6.68611478805542,6.561529159545898,6.672272205352783,16812242.0 2004-08-27,6.497851848602295,6.627974987030029,6.4480180740356445,6.627974987030029,24162225.0 2004-08-30,6.417562961578369,6.497851848602295,6.414794921875,6.481241226196289,17333809.0 2004-08-31,6.315125942230225,6.40648889541626,6.265292167663574,6.3981828689575195,17760382.0 2004-09-01,6.306819915771484,6.367729187011719,6.229300022125244,6.298513889312744,18422455.0 2004-09-02,6.351117134094238,6.376035213470459,6.268060207366943,6.323431968688965,17364511.0 2004-09-03,6.248680114746094,6.367729187011719,6.220993995666504,6.30128288269043,15278603.0 2004-09-07,6.295745849609375,6.367729187011719,6.254217147827148,6.331737041473389,13649969.0 2004-09-08,6.143474102020264,6.326200008392334,6.132400035858154,6.312356948852539,16388198.0 2004-09-09,5.955211162567139,6.146243095397949,5.905375957489014,6.146243095397949,31385790.0 2004-09-10,6.1711602210998535,6.20438289642334,5.872154235839844,5.885995864868164,20547012.0 2004-09-13,6.0521111488342285,6.229300022125244,6.0355000495910645,6.1739277839660645,22490970.0 2004-09-14,6.0908708572387695,6.160086154937744,6.032731056213379,6.082564830780029,28892090.0 2004-09-15,5.930294036865234,6.057648181915283,5.899838924407959,6.018887996673584,19367706.0 2004-09-16,6.085333824157715,6.118556976318359,5.905375957489014,5.908144950866699,19524465.0 2004-09-17,6.506157875061035,6.561529159545898,6.113019943237305,6.1407060623168945,82133867.0 2004-09-20,6.31789493560791,6.4480180740356445,6.229300022125244,6.304051876068115,59772205.0 2004-09-21,6.265292167663574,6.3594231605529785,6.21268892288208,6.323431968688965,27435747.0 2004-09-22,6.029962062835693,6.2403740882873535,6.013350963592529,6.2237629890441895,23367955.0 2004-09-23,5.980127811431885,6.124094009399414,5.9718217849731445,6.074260234832764,25055825.0 2004-09-24,5.87769079208374,5.98289680480957,5.852773189544678,5.952442169189453,20747114.0 2004-09-27,5.850005149841309,6.00227689743042,5.775252819061279,5.844468116760254,15147127.0 2004-09-28,5.758642196655273,5.885995864868164,5.722650051116943,5.883227825164795,24504639.0 2004-09-29,6.110250949859619,6.18500280380249,5.883227825164795,5.963517189025879,41666880.0 2004-09-30,6.096407890319824,6.129631042480469,5.99397087097168,6.10748291015625,18401144.0 2004-10-01,6.149011135101318,6.340043067932129,6.129631042480469,6.2099199295043945,24651285.0 2004-10-04,6.135168075561523,6.229300022125244,6.113019943237305,6.187770843505859,18575963.0 2004-10-05,5.755873203277588,6.220993995666504,5.722650051116943,6.146243095397949,74191522.0 2004-10-06,5.739262104034424,5.786327838897705,5.492857933044434,5.780789852142334,63360690.0 2004-10-07,5.869384765625,5.949674129486084,5.708806991577148,5.77248477935791,43288291.0 2004-10-08,5.816781997680664,5.9026079177856445,5.789095878601074,5.827856063842773,15585619.0 2004-10-11,5.769715785980225,5.827856063842773,5.703269958496094,5.786327838897705,14934744.0 2004-10-12,5.739262104034424,5.855542182922363,5.661742210388184,5.719882011413574,21970847.0 2004-10-13,5.753105163574219,5.952442169189453,5.658973217010498,5.952442169189453,21315998.0 2004-10-14,5.683889865875244,5.758642196655273,5.639593124389648,5.753105163574219,15418747.0 2004-10-15,5.642362117767334,5.7447991371154785,5.592526912689209,5.66727876663208,14533816.0 2004-10-18,5.66727876663208,5.697732925415039,5.559304237365723,5.636824131011963,13063386.0 2004-10-19,5.606369972229004,5.722650051116943,5.586989879608154,5.66727876663208,14901514.0 2004-10-20,5.600832939147949,5.617444038391113,5.537156105041504,5.606369972229004,16772872.0 2004-10-21,5.520544052124023,5.6091389656066895,5.368271827697754,5.606369972229004,33904050.0 2004-10-22,5.310132026672363,5.537156105041504,5.304594993591309,5.531618118286133,30266803.0 2004-10-25,5.492857933044434,5.531618118286133,5.312901020050049,5.384883880615234,31352198.0 2004-10-26,5.706038951873779,5.764179229736328,5.407032012939453,5.407032012939453,32894868.0 2004-10-27,6.00227689743042,6.0908708572387695,5.683889865875244,5.733725070953369,36192590.0 2004-10-28,6.0908708572387695,6.096407890319824,5.938599109649658,5.952442169189453,17719206.0 2004-10-29,5.9856648445129395,6.151780128479004,5.921988010406494,6.09917688369751,26011911.0 2004-11-01,6.074260234832764,6.082564830780029,5.952442169189453,6.010581970214844,20225547.0 2004-11-02,6.0908708572387695,6.1739277839660645,5.996739864349365,5.996739864349365,26442096.0 2004-11-03,6.92421293258667,7.073716163635254,6.561529159545898,6.7054948806762695,136149687.0 2004-11-04,6.935286998748779,7.012807846069336,6.727643966674805,6.921443939208984,30067784.0 2004-11-05,6.921443939208984,7.004501819610596,6.780247211456299,6.976816177368164,26516864.0 2004-11-08,6.921443939208984,7.02111291885376,6.832849979400635,6.882684230804443,20350160.0 2004-11-09,6.680578231811523,6.976816177368164,6.61690092086792,6.92421293258667,28277334.0 2004-11-10,6.544918060302734,6.663967132568359,6.464629173278809,6.661198139190674,30997142.0 2004-11-11,6.711032867431641,6.7414870262146,6.591983795166016,6.627974987030029,12962973.0 2004-11-12,6.611363887786865,6.6888837814331055,6.572604179382324,6.652892112731934,18709606.0 2004-11-15,6.658430099487305,6.658430099487305,6.525537967681885,6.614131927490234,14279895.0 2004-11-16,6.614131927490234,6.680578231811523,6.594751834869385,6.622437953948975,15354815.0 2004-11-17,6.735949993133545,6.830080986022949,6.61690092086792,6.61690092086792,15267767.0 2004-11-18,6.711032867431641,6.780247211456299,6.658430099487305,6.780247211456299,8356637.0 2004-11-19,6.6002888679504395,6.84669303894043,6.553224086761475,6.783016204833984,11838569.0 2004-11-22,6.675041198730469,6.758098125457764,6.555992126464844,6.575372219085693,10547654.0 2004-11-23,6.663967132568359,6.7193379402160645,6.572604179382324,6.71380090713501,10364527.0 2004-11-24,6.780247211456299,6.816238880157471,6.68611478805542,6.71380090713501,9663445.0 2004-11-26,6.8245439529418945,6.85499906539917,6.74979305267334,6.813469886779785,5325839.0 2004-11-29,6.816238880157471,6.907601833343506,6.697189807891846,6.852230072021484,13017875.0 2004-11-30,6.83561897277832,6.8383870124816895,6.7027268409729,6.72210693359375,10548376.0 2004-12-01,6.9740471839904785,7.02111291885376,6.8107008934021,6.832849979400635,17882828.0 2004-12-02,6.95189905166626,7.059873104095459,6.890989780426025,6.949130058288574,14387893.0 2004-12-03,6.92421293258667,6.976816177368164,6.802395820617676,6.899295806884766,15674113.0 2004-12-06,6.843924045562744,6.954667091369629,6.774710178375244,6.863304138183594,15280409.0 2004-12-07,6.68611478805542,6.907601833343506,6.663967132568359,6.852230072021484,13001982.0 2004-12-08,6.675041198730469,6.830080986022949,6.6667351722717285,6.6888837814331055,12728557.0 2004-12-09,7.01003885269165,7.051568031311035,6.614131927490234,6.69442081451416,27567584.0 2004-12-10,7.30904483795166,7.4530110359191895,6.893758773803711,6.94082498550415,38806567.0 2004-12-13,7.2509050369262695,7.367186069488525,7.18999719619751,7.2509050369262695,22145305.0 2004-12-14,7.23983097076416,7.295201778411865,7.15400505065918,7.198301792144775,16970085.0 2004-12-15,7.198301792144775,7.23983097076416,7.0764851570129395,7.13462495803833,16495112.0 2004-12-16,7.08479118347168,7.209376811981201,7.06541109085083,7.198301792144775,17253985.0 2004-12-17,7.109707832336426,7.261980056762695,7.08479118347168,7.2342939376831055,24578684.0 2004-12-20,7.165079116821289,7.261980056762695,7.093095779418945,7.093095779418945,14602443.0 2004-12-21,7.588672161102295,8.003957748413086,7.513919830322266,7.973504066467285,117502207.0 2004-12-22,7.638505935668945,7.696646213531494,7.46131706237793,7.588672161102295,25155876.0 2004-12-23,7.533299922943115,7.613588809967041,7.46962308883667,7.536068916320801,13188360.0 2004-12-27,7.544373989105225,7.627431869506836,7.466854095458984,7.5582170486450195,8655708.0 2004-12-28,7.6468119621276855,7.682803153991699,7.522225856781006,7.599746227264404,12649094.0 2004-12-29,7.7298688888549805,7.7658610343933105,7.621894836425781,7.65234899520874,10489862.0 2004-12-30,7.641274929046631,7.754786014556885,7.616357803344727,7.74924898147583,9294303.0 2004-12-31,7.6468119621276855,7.7298688888549805,7.6108198165893555,7.616357803344727,8210714.0 2005-01-03,7.237061977386475,7.7160258293151855,7.23152494430542,7.6468119621276855,28878726.0 2005-01-04,7.095864772796631,7.295201778411865,7.059873104095459,7.253674030303955,19016984.0 2005-01-05,7.040493011474609,7.192765235900879,7.012807846069336,7.012807846069336,14385725.0 2005-01-06,7.02111291885376,7.140161991119385,6.998964786529541,7.13462495803833,10471080.0 2005-01-07,7.090328216552734,7.173385143280029,7.018344879150391,7.040493011474609,10364888.0 2005-01-10,7.104170799255371,7.253674030303955,7.082022190093994,7.1152448654174805,11949095.0 2005-01-11,7.043262004852295,7.178922176361084,6.971279144287109,7.109707832336426,11545278.0 2005-01-12,7.192765235900879,7.26751708984375,7.073716163635254,7.12631893157959,15297746.0 2005-01-13,6.93251895904541,7.198301792144775,6.890989780426025,7.184459209442139,20344019.0 2005-01-14,6.9574360847473145,7.02111291885376,6.877147197723389,6.954667091369629,18791959.0 2005-01-18,6.89652681350708,7.012807846069336,6.857767105102539,6.985122203826904,14070401.0 2005-01-19,6.785783767700195,6.910369873046875,6.7553300857543945,6.89652681350708,13400743.0 2005-01-20,6.680578231811523,6.882684230804443,6.669504165649414,6.7940897941589355,14914878.0 2005-01-21,6.4840087890625,6.752561092376709,6.425868988037109,6.71380090713501,24817796.0 2005-01-24,6.409257888793945,6.583677768707275,6.38710880279541,6.497851848602295,14139028.0 2005-01-25,6.497851848602295,6.561529159545898,6.4120259284973145,6.4784722328186035,19886745.0 2005-01-26,6.53938102722168,6.564298152923584,6.49231481552124,6.542149066925049,14202238.0 2005-01-27,6.453555107116699,6.5310750007629395,6.3815717697143555,6.506157875061035,9573146.0 2005-01-28,6.564298152923584,6.572604179382324,6.376035213470459,6.439712047576904,14659151.0 2005-01-31,6.708263874053955,6.711032867431641,6.533843994140625,6.586446762084961,16794905.0 2005-02-01,6.7054948806762695,6.758098125457764,6.62520694732666,6.699957847595215,11319169.0 2005-02-02,6.675041198730469,6.744256019592285,6.575372219085693,6.7193379402160645,9101785.0 2005-02-03,6.64458703994751,6.71380090713501,6.5172319412231445,6.68611478805542,9481402.0 2005-02-04,6.760867118835449,6.79962682723999,6.594751834869385,6.630743980407715,11109314.0 2005-02-07,6.68611478805542,6.8079328536987305,6.639050006866455,6.780247211456299,8439712.0 2005-02-08,6.691652774810791,6.805163860321045,6.64458703994751,6.744256019592285,10067985.0 2005-02-09,6.611363887786865,6.73041296005249,6.572604179382324,6.680578231811523,9443838.0 2005-02-10,6.564298152923584,6.663967132568359,6.506157875061035,6.639050006866455,12558795.0 2005-02-11,6.658430099487305,6.7054948806762695,6.439712047576904,6.555992126464844,12231551.0 2005-02-14,6.569835186004639,6.680578231811523,6.536612033843994,6.669504165649414,9021238.0 2005-02-15,6.64458703994751,6.738718032836914,6.497851848602295,6.550455093383789,16301149.0 2005-02-16,6.243143081665039,6.8107008934021,6.198845863342285,6.760867118835449,52195030.0 2005-02-17,6.096407890319824,6.2791337966918945,6.0908708572387695,6.245912075042725,33814473.0 2005-02-18,6.149011135101318,6.154548168182373,6.082564830780029,6.124094009399414,30499414.0 2005-02-22,6.068723201751709,6.207150936126709,6.068723201751709,6.135168075561523,38409251.0 2005-02-23,6.0908708572387695,6.151780128479004,6.085333824157715,6.118556976318359,16175453.0 2005-02-24,6.1960768699646,6.2791337966918945,6.007813930511475,6.07979679107666,23289575.0 2005-02-25,6.259754180908203,6.304051876068115,6.160086154937744,6.218225955963135,9389658.0 2005-02-28,6.23206901550293,6.353886127471924,6.157317161560059,6.2929768562316895,11313029.0 2005-03-01,6.431406021118164,6.459092140197754,6.218225955963135,6.229300022125244,19065384.0 2005-03-02,6.315125942230225,6.436943054199219,6.298513889312744,6.40648889541626,17772302.0 2005-03-03,6.182233810424805,6.353886127471924,6.135168075561523,6.3289690017700195,19414661.0 2005-03-04,6.168391227722168,6.30128288269043,6.160086154937744,6.27359676361084,14166479.0 2005-03-07,6.453555107116699,6.506157875061035,6.17669677734375,6.17669677734375,21418217.0 2005-03-08,6.392645835876465,6.464629173278809,6.37880277633667,6.450786113739014,8741672.0 2005-03-09,6.334506034851074,6.456323146820068,6.287439823150635,6.417562961578369,20195568.0 2005-03-10,6.262523174285889,6.400951862335205,6.1268630027771,6.364960193634033,18284839.0 2005-03-11,6.276366233825684,6.370498180389404,6.190539836883545,6.256986141204834,11729849.0 2005-03-14,6.237606048583984,6.331737041473389,6.160086154937744,6.30128288269043,7891416.0 2005-03-15,6.237606048583984,6.2791337966918945,6.165623188018799,6.262523174285889,19338810.0 2005-03-16,6.1960768699646,6.295745849609375,6.154548168182373,6.234837055206299,13621795.0 2005-03-17,6.1933088302612305,6.28190279006958,6.1739277839660645,6.17669677734375,8030116.0 2005-03-18,6.1711602210998535,6.201613903045654,6.113019943237305,6.162854194641113,11238622.0 2005-03-21,5.988433837890625,6.032731056213379,5.841699123382568,6.016119956970215,113611762.0 2005-03-22,6.077027797698975,6.135168075561523,5.97459077835083,6.018887996673584,44504438.0 2005-03-23,6.007813930511475,6.09917688369751,5.9718217849731445,6.0216569900512695,23557583.0 2005-03-24,5.838931083679199,6.032731056213379,5.8140130043029785,5.988433837890625,35833199.0 2005-03-28,5.949674129486084,6.013350963592529,5.9026079177856445,5.910913944244385,27085748.0 2005-03-29,5.957979202270508,6.018887996673584,5.883227825164795,5.927525043487549,35629846.0 2005-03-30,6.124094009399414,6.146243095397949,5.946905136108398,5.966285228729248,32975053.0 2005-03-31,6.165623188018799,6.190539836883545,6.0216569900512695,6.101944923400879,20858363.0 2005-04-01,6.132400035858154,6.248680114746094,6.124094009399414,6.201613903045654,27517377.0 2005-04-04,6.182233810424805,6.248680114746094,6.124094009399414,6.124094009399414,27264179.0 2005-04-05,6.31789493560791,6.3428120613098145,6.1933088302612305,6.207150936126709,23905415.0 2005-04-06,6.256986141204834,6.362192153930664,6.23206901550293,6.312356948852539,22796181.0 2005-04-07,6.268060207366943,6.295745849609375,6.143474102020264,6.229300022125244,20057229.0 2005-04-08,6.226531028747559,6.320662975311279,6.218225955963135,6.256986141204834,19326529.0 2005-04-11,6.160086154937744,6.265292167663574,6.101944923400879,6.234837055206299,22968110.0 2005-04-12,6.215456962585449,6.243143081665039,5.977358818054199,6.129631042480469,26986419.0 2005-04-13,6.060417175292969,6.243143081665039,6.046574115753174,6.1933088302612305,28256746.0 2005-04-14,6.129631042480469,6.20438289642334,6.0881028175354,6.113019943237305,40133602.0 2005-04-15,6.093639850616455,6.165623188018799,6.00227689743042,6.018887996673584,31478978.0 2005-04-18,6.07149076461792,6.118556976318359,5.921988010406494,6.082564830780029,33331193.0 2005-04-19,6.1407060623168945,6.18500280380249,6.077027797698975,6.07979679107666,19102226.0 2005-04-20,6.007813930511475,6.229300022125244,5.996739864349365,6.201613903045654,26605718.0 2005-04-21,6.1047139167785645,6.146243095397949,5.977358818054199,6.093639850616455,28838995.0 2005-04-22,6.041037082672119,6.162854194641113,6.038268089294434,6.093639850616455,18063065.0 2005-04-25,6.154548168182373,6.190539836883545,6.065954208374023,6.093639850616455,15943565.0 2005-04-26,6.093639850616455,6.1933088302612305,6.0881028175354,6.132400035858154,15856517.0 2005-04-27,6.060417175292969,6.124094009399414,6.005044937133789,6.060417175292969,39171375.0 2005-04-28,6.0216569900512695,6.057648181915283,5.935831069946289,5.999507904052734,26159641.0 2005-04-29,6.018887996673584,6.074260234832764,5.869384765625,6.032731056213379,34224431.0 2005-05-02,5.930294036865234,6.068723201751709,5.874921798706055,6.065954208374023,32137800.0 2005-05-03,6.10748291015625,6.201613903045654,5.794632911682129,5.855542182922363,80695945.0 2005-05-04,6.428637981414795,6.5006208419799805,6.17669677734375,6.351117134094238,81994806.0 2005-05-05,6.450786113739014,6.52000093460083,6.40648889541626,6.4618611335754395,26834716.0 2005-05-06,6.364960193634033,6.5006208419799805,6.251449108123779,6.4840087890625,40993249.0 2005-05-09,6.334506034851074,6.392645835876465,6.268060207366943,6.38710880279541,13791919.0 2005-05-10,6.251449108123779,6.33727502822876,6.234837055206299,6.295745849609375,18216573.0 2005-05-11,6.356655120849609,6.403719902038574,6.234837055206299,6.234837055206299,31583725.0 2005-05-12,6.298513889312744,6.43417501449585,6.2791337966918945,6.373266220092773,25408714.0 2005-05-13,6.334506034851074,6.409257888793945,6.2403740882873535,6.331737041473389,33707559.0 2005-05-16,6.3594231605529785,6.384339809417725,6.268060207366943,6.323431968688965,15506879.0 2005-05-17,6.436943054199219,6.453555107116699,6.295745849609375,6.367729187011719,16616474.0 2005-05-18,6.647355079650879,6.6888837814331055,6.425868988037109,6.456323146820068,49258865.0 2005-05-19,6.738718032836914,6.7414870262146,6.6196699142456055,6.652892112731934,19126065.0 2005-05-20,6.783016204833984,6.796857833862305,6.655661106109619,6.6888837814331055,18250887.0 2005-05-23,6.766404151916504,6.79132080078125,6.672272205352783,6.6888837814331055,11732739.0 2005-05-24,6.697189807891846,6.760867118835449,6.663967132568359,6.744256019592285,12815244.0 2005-05-25,6.669504165649414,6.71380090713501,6.586446762084961,6.6667351722717285,10997343.0 2005-05-26,6.777478218078613,6.785783767700195,6.663967132568359,6.72210693359375,27897356.0 2005-05-27,6.796857833862305,6.821775913238525,6.73041296005249,6.79132080078125,14025252.0 2005-05-31,6.783016204833984,6.816238880157471,6.6667351722717285,6.7940897941589355,12314626.0 2005-06-01,6.843924045562744,6.929749965667725,6.766404151916504,6.7940897941589355,18705633.0 2005-06-02,6.9435930252075195,6.949130058288574,6.805163860321045,6.805163860321045,19315693.0 2005-06-03,6.902063846588135,7.02111291885376,6.816238880157471,6.954667091369629,18783290.0 2005-06-06,6.9435930252075195,6.971279144287109,6.890989780426025,6.90483283996582,14749450.0 2005-06-07,6.821775913238525,7.059873104095459,6.8107008934021,6.95189905166626,16902902.0 2005-06-08,7.1456990242004395,7.242599964141846,6.990659236907959,7.00173282623291,38635721.0 2005-06-09,7.20383882522583,7.270285129547119,7.120781898498535,7.148468017578125,18236439.0 2005-06-10,7.201070785522461,7.245368003845215,7.129087924957275,7.1456990242004395,13314417.0 2005-06-13,7.13462495803833,7.237061977386475,7.10693883895874,7.20383882522583,16892066.0 2005-06-14,6.982353210449219,7.184459209442139,6.982353210449219,7.14293098449707,14814827.0 2005-06-15,6.990659236907959,7.1014018058776855,6.868842124938965,7.070948123931885,19901915.0 2005-06-16,6.990659236907959,7.0321879386901855,6.93251895904541,6.9574360847473145,9009680.0 2005-06-17,6.965742111206055,7.129087924957275,6.962973117828369,7.093095779418945,29182131.0 2005-06-20,7.10693883895874,7.176154136657715,6.94082498550415,6.965742111206055,16090572.0 2005-06-21,6.998964786529541,7.109707832336426,6.97958517074585,7.0626420974731445,11434752.0 2005-06-22,6.94082498550415,7.093095779418945,6.92421293258667,7.04879903793335,13193055.0 2005-06-23,6.830080986022949,7.018344879150391,6.79962682723999,6.935286998748779,17994799.0 2005-06-24,6.727643966674805,6.85499906539917,6.708263874053955,6.813469886779785,18215851.0 2005-06-27,6.735949993133545,6.8245439529418945,6.6667351722717285,6.669504165649414,11000233.0 2005-06-28,6.849461078643799,6.879916191101074,6.7414870262146,6.783016204833984,11850128.0 2005-06-29,6.691652774810791,6.857767105102539,6.652892112731934,6.8383870124816895,17242788.0 2005-06-30,6.6501240730285645,6.747024059295654,6.622437953948975,6.652892112731934,15408995.0 2005-07-01,6.578141212463379,6.675041198730469,6.572604179382324,6.669504165649414,19572504.0 2005-07-05,6.658430099487305,6.711032867431641,6.522768974304199,6.555992126464844,9055191.0 2005-07-06,6.575372219085693,6.677810192108154,6.5310750007629395,6.630743980407715,15470037.0 2005-07-07,6.68611478805542,6.711032867431641,6.467398166656494,6.506157875061035,16206877.0 2005-07-08,6.7193379402160645,6.7553300857543945,6.542149066925049,6.655661106109619,22890814.0 2005-07-11,6.832849979400635,6.8383870124816895,6.71380090713501,6.774710178375244,15532885.0 2005-07-12,6.8383870124816895,6.902063846588135,6.796857833862305,6.8245439529418945,22555624.0 2005-07-13,6.81900691986084,6.857767105102539,6.752561092376709,6.81900691986084,10424847.0 2005-07-14,6.843924045562744,6.9435930252075195,6.783016204833984,6.91590690612793,17328030.0 2005-07-15,6.949130058288574,6.987889766693115,6.8245439529418945,6.907601833343506,29622068.0 2005-07-18,7.14293098449707,7.209376811981201,6.9269819259643555,6.949130058288574,29858652.0 2005-07-19,7.311813831329346,7.311813831329346,7.1318559646606445,7.173385143280029,23289575.0 2005-07-20,7.325656890869141,7.36441707611084,7.228756904602051,7.228756904602051,20799488.0 2005-07-21,7.375491142272949,7.405945777893066,7.225987911224365,7.39210319519043,17402437.0 2005-07-22,7.417019844055176,7.436399936676025,7.295201778411865,7.3561110496521,20474772.0 2005-07-25,7.41425085067749,7.46962308883667,7.367186069488525,7.400407791137695,15028294.0 2005-07-26,7.472391128540039,7.475160121917725,7.37272310256958,7.419787883758545,43221108.0 2005-07-27,7.43363094329834,7.447474002838135,7.2868971824646,7.430862903594971,16982727.0 2005-07-28,7.47792911529541,7.483466148376465,7.3699541091918945,7.397640228271484,18805323.0 2005-07-29,7.39210319519043,7.502845764160156,7.350574016571045,7.46962308883667,10451214.0 2005-08-01,7.411482810974121,7.500076770782471,7.381028175354004,7.464086055755615,17541136.0 2005-08-02,7.311813831329346,7.682803153991699,7.2647480964660645,7.65234899520874,46536890.0 2005-08-03,7.22321891784668,7.322887897491455,7.176154136657715,7.311813831329346,23540606.0 2005-08-04,7.140161991119385,7.36441707611084,7.1318559646606445,7.187228202819824,17468536.0 2005-08-05,7.023881912231445,7.23152494430542,7.012807846069336,7.170616149902344,16081542.0 2005-08-08,7.004501819610596,7.0626420974731445,6.9740471839904785,7.05710506439209,16865338.0 2005-08-09,6.912031173706055,7.039109230041504,6.725152015686035,6.9269819259643555,25214711.0 2005-08-10,6.625483989715576,6.989274978637695,6.525815010070801,6.919506072998047,16412759.0 2005-08-11,6.6354498863220215,6.687777042388916,6.483455181121826,6.625483989715576,17321368.0 2005-08-12,6.76751184463501,6.77498722076416,6.5656819343566895,6.568173885345459,10617967.0 2005-08-15,6.71269416809082,6.777478218078613,6.667842864990234,6.7201690673828125,9565280.0 2005-08-16,6.588108062744141,6.722661018371582,6.520831108093262,6.6504011154174805,16848602.0 2005-08-17,6.5656819343566895,6.700234889984131,6.5133562088012695,6.6005659103393555,10363925.0 2005-08-18,6.398736953735352,6.5656819343566895,6.3289690017700195,6.5357818603515625,14229528.0 2005-08-19,6.319002151489258,6.498405933380127,6.306542873382568,6.403719902038574,13279582.0 2005-08-22,6.281626224517822,6.366344928741455,6.229300022125244,6.304051876068115,17042846.0 2005-08-23,6.21435022354126,6.391262054443359,6.21435022354126,6.284118175506592,13340985.0 2005-08-24,6.067337989807129,6.229300022125244,6.015011787414551,6.229300022125244,22277383.0 2005-08-25,6.102221965789795,6.306542873382568,6.02747106552124,6.039928913116455,10628000.0 2005-08-26,5.990095138549805,6.117173194885254,5.952719211578369,6.057371139526367,7996484.0 2005-08-29,6.067337989807129,6.122156143188477,5.957703113555908,5.992587089538574,8971714.0 2005-08-30,5.920327186584473,6.047403812408447,5.853050231933594,6.007536888122559,26673141.0 2005-08-31,6.117173194885254,6.2442498207092285,5.925310134887695,5.930294036865234,17837879.0 2005-09-01,6.112188816070557,6.134614944458008,6.034945964813232,6.1047139167785645,10719503.0 2005-09-02,6.1047139167785645,6.206874847412109,6.077304840087891,6.114680767059326,5745027.0 2005-09-06,6.129631042480469,6.1794657707214355,6.092255115509033,6.092255115509033,9090508.0 2005-09-07,6.2791337966918945,6.291593074798584,6.117173194885254,6.117173194885254,8095613.0 2005-09-08,6.346411228179932,6.466012954711914,6.211857795715332,6.211857795715332,14280497.0 2005-09-09,6.261692047119141,6.373819828033447,6.261692047119141,6.361361026763916,9618256.0 2005-09-12,6.2940850257873535,6.333951950073242,6.107205867767334,6.171989917755127,10725924.0 2005-09-13,6.271658897399902,6.348903179168701,6.256709098815918,6.2940850257873535,10035638.0 2005-09-14,6.164515018463135,6.286610126495361,6.1445817947387695,6.261692047119141,15250911.0 2005-09-15,6.269167900085449,6.291593074798584,6.129631042480469,6.254217147827148,9943734.0 2005-09-16,6.219333171844482,6.311526775360107,6.206874847412109,6.226808071136475,15594449.0 2005-09-19,6.2093658447265625,6.249234199523926,6.1744818687438965,6.229300022125244,9835776.0 2005-09-20,6.134614944458008,6.2791337966918945,6.1047139167785645,6.191924095153809,11750919.0 2005-09-21,6.164515018463135,6.2592010498046875,6.092255115509033,6.094747066497803,17258761.0 2005-09-22,6.216841220855713,6.256709098815918,6.1445817947387695,6.167006969451904,13203329.0 2005-09-23,6.2243170738220215,6.284118175506592,6.171989917755127,6.194416046142578,6503941.0 2005-09-26,6.286610126495361,6.361361026763916,6.229300022125244,6.229300022125244,6218596.0 2005-09-27,6.319002151489258,6.336443901062012,6.2791337966918945,6.2791337966918945,10354695.0 2005-09-28,6.304051876068115,6.348903179168701,6.281626224517822,6.331460952758789,8516206.0 2005-09-29,6.296576023101807,6.304051876068115,6.1894330978393555,6.271658897399902,9364214.0 2005-09-30,6.316510200500488,6.421162128448486,6.286610126495361,6.316510200500488,11807506.0 2005-10-03,6.463521957397461,6.520831108093262,6.319002151489258,6.346411228179932,15062286.0 2005-10-04,6.453555107116699,6.520831108093262,6.383787155151367,6.463521957397461,10864784.0 2005-10-05,6.413687229156494,6.490931034088135,6.403719902038574,6.453555107116699,9099337.0 2005-10-06,6.401228904724121,6.470996856689453,6.309034824371338,6.470996856689453,10321786.0 2005-10-07,6.348903179168701,6.466012954711914,6.331460952758789,6.461030006408691,8297883.0 2005-10-10,6.271658897399902,6.413687229156494,6.256709098815918,6.319002151489258,6460597.0 2005-10-11,6.356378078460693,6.421162128448486,6.234282970428467,6.2592010498046875,12838120.0 2005-10-12,6.2243170738220215,6.396245002746582,6.2243170738220215,6.38877010345459,12011783.0 2005-10-13,6.3239850997924805,6.351394176483154,6.167006969451904,6.211857795715332,10647665.0 2005-10-14,6.351394176483154,6.356378078460693,6.254217147827148,6.281626224517822,6453374.0 2005-10-17,6.311526775360107,6.383787155151367,6.269167900085449,6.371327877044678,7976819.0 2005-10-18,6.206874847412109,6.403719902038574,6.176973819732666,6.304051876068115,7510073.0 2005-10-19,6.346411228179932,6.368835926055908,6.157040119171143,6.169498920440674,11215546.0 2005-10-20,6.373819828033447,6.438604831695557,6.296576023101807,6.37880277633667,9485014.0 2005-10-21,6.453555107116699,6.603057861328125,6.403719902038574,6.463521957397461,12843337.0 2005-10-24,6.610533237457275,6.707709789276123,6.44857120513916,6.463521957397461,15801535.0 2005-10-25,6.573156833648682,6.6504011154174805,6.520831108093262,6.6055498123168945,9622670.0 2005-10-26,6.530797958374023,6.6005659103393555,6.508372783660889,6.590599060058594,9105357.0 2005-10-27,6.3239850997924805,6.550732135772705,6.2940850257873535,6.528306007385254,9852231.0 2005-10-28,6.391262054443359,6.5706658363342285,6.321494102478027,6.490931034088135,12098069.0 2005-10-31,6.37880277633667,6.485947132110596,6.333951950073242,6.37880277633667,17604707.0 2005-11-01,6.508372783660889,6.677810192108154,6.356378078460693,6.662858963012695,42355080.0 2005-11-02,6.690268039703369,6.715185165405273,6.50338888168335,6.518340110778809,21229111.0 2005-11-03,6.742593765258789,6.852230072021484,6.722661018371582,6.747578144073486,15080747.0 2005-11-04,6.697742938995361,6.852230072021484,6.630466938018799,6.772494792938232,12476121.0 2005-11-07,6.730135917663574,6.779970169067383,6.680301189422607,6.680301189422607,7648933.0 2005-11-08,6.722661018371582,6.772494792938232,6.687777042388916,6.772494792938232,6936173.0 2005-11-09,6.740102767944336,6.762527942657471,6.700234889984131,6.725152015686035,9200472.0 2005-11-10,6.802395820617676,6.859704971313477,6.727643966674805,6.730135917663574,7380444.0 2005-11-11,6.849738121032715,6.9618659019470215,6.779970169067383,6.819838047027588,6505948.0 2005-11-14,6.784954071044922,6.8920979499816895,6.770002841949463,6.857213020324707,6402003.0 2005-11-15,6.727643966674805,6.787445068359375,6.665350914001465,6.772494792938232,8307514.0 2005-11-16,6.752561092376709,6.772494792938232,6.682793140411377,6.715185165405273,6446150.0 2005-11-17,6.964356899261475,6.976816177368164,6.740102767944336,6.794919967651367,11762959.0 2005-11-18,7.193595886230469,7.218513011932373,6.9743242263793945,7.0092082023620605,15991363.0 2005-11-21,7.213529109954834,7.315690040588379,7.121335983276367,7.173662185668945,17587048.0 2005-11-22,7.163694858551025,7.243430137634277,7.0266499519348145,7.228479862213135,16613424.0 2005-11-23,7.07399320602417,7.283298015594482,7.046584129333496,7.153728008270264,15955645.0 2005-11-25,7.1014018058776855,7.108877182006836,6.941932201385498,7.039109230041504,2996725.0 2005-11-28,6.936948776245117,7.086452007293701,6.912031173706055,7.086452007293701,7632880.0 2005-11-29,6.869671821594238,6.976816177368164,6.869671821594238,6.9618659019470215,8111264.0 2005-11-30,6.879639148712158,6.897080898284912,6.804886817932129,6.852230072021484,8873389.0 2005-12-01,6.981799125671387,7.0141921043396,6.864688873291016,6.907048225402832,11140096.0 2005-12-02,6.979308128356934,7.0266499519348145,6.917015075683594,6.917015075683594,3758849.0 2005-12-05,6.909540176391602,6.971833229064941,6.867179870605469,6.959373950958252,6441735.0 2005-12-06,7.0092082023620605,7.034125804901123,6.8920979499816895,6.899572849273682,8281428.0 2005-12-07,7.0141921043396,7.039109230041504,6.914523124694824,6.979308128356934,7309409.0 2005-12-08,6.931964874267578,7.06402587890625,6.849738121032715,6.999241828918457,5195608.0 2005-12-09,6.934456825256348,6.971833229064941,6.862196922302246,6.914523124694824,4502914.0 2005-12-12,6.954391002655029,7.021667003631592,6.872163772583008,6.95189905166626,4235227.0 2005-12-13,6.894588947296143,6.959373950958252,6.854722023010254,6.95189905166626,6675710.0 2005-12-14,6.844755172729492,6.921998023986816,6.822329044342041,6.884622097015381,6131508.0 2005-12-15,6.842263221740723,6.877147197723389,6.772494792938232,6.869671821594238,6443742.0 2005-12-16,6.902063846588135,6.929472923278809,6.792428970336914,6.897080898284912,15606890.0 2005-12-19,6.904555797576904,7.034125804901123,6.8920979499816895,6.912031173706055,5390252.0 2005-12-20,6.88711404800415,6.9269819259643555,6.852230072021484,6.864688873291016,12096062.0 2005-12-21,6.902063846588135,6.954391002655029,6.854722023010254,6.9269819259643555,10811809.0 2005-12-22,6.964356899261475,7.00422477722168,6.879639148712158,6.919506072998047,5108519.0 2005-12-23,7.056550979614258,7.151236057281494,6.9618659019470215,6.9618659019470215,6747949.0 2005-12-27,7.0141921043396,7.12631893157959,6.969340801239014,7.041601181030273,3546546.0 2005-12-28,7.046584129333496,7.088943004608154,6.964356899261475,7.019175052642822,3899315.0 2005-12-29,7.036616802215576,7.123827934265137,6.981799125671387,7.0665178298950195,5302361.0 2005-12-30,7.054059028625488,7.088943004608154,7.006717205047607,7.0092082023620605,6402003.0 2006-01-03,7.138778209686279,7.208546161651611,6.941932201385498,7.036616802215576,10369945.0 2006-01-04,7.206054210662842,7.305723190307617,7.178645133972168,7.218513011932373,13863516.0 2006-01-05,7.365523815155029,7.382966041564941,7.163694858551025,7.191103935241699,7997287.0 2006-01-06,7.475160121917725,7.529977798461914,7.380475044250488,7.380475044250488,19710882.0 2006-01-09,7.432800769805908,7.532470226287842,7.3879499435424805,7.45024299621582,7441847.0 2006-01-10,7.39044189453125,7.427816867828369,7.213529109954834,7.39044189453125,11915865.0 2006-01-11,7.373000144958496,7.4577178955078125,7.290772914886475,7.425325870513916,6949818.0 2006-01-12,7.340607166290283,7.472668170928955,7.308215141296387,7.470177173614502,10266001.0 2006-01-13,7.305723190307617,7.407884120941162,7.273331165313721,7.373000144958496,4999358.0 2006-01-17,7.225987911224365,7.325656890869141,7.156219959259033,7.293263912200928,6856709.0 2006-01-18,7.255888938903809,7.298247814178467,7.138778209686279,7.183629035949707,6790490.0 2006-01-19,7.201070785522461,7.333131790161133,7.183629035949707,7.333131790161133,6172042.0 2006-01-20,7.12631893157959,7.253396987915039,7.0141921043396,7.153728008270264,10279646.0 2006-01-23,7.12631893157959,7.238447189331055,7.078977108001709,7.133793830871582,7129613.0 2006-01-24,7.2160210609436035,7.288280963897705,7.12631893157959,7.131302833557129,13208145.0 2006-01-25,7.225987911224365,7.255888938903809,7.113861083984375,7.198578834533691,7750871.0 2006-01-26,7.3032307624816895,7.363032817840576,7.228479862213135,7.310707092285156,6465413.0 2006-01-27,7.3530659675598145,7.505061149597168,7.280806064605713,7.280806064605713,6333376.0 2006-01-30,7.2509050369262695,7.415359020233154,7.213529109954834,7.415359020233154,8136950.0 2006-01-31,7.230970859527588,7.278314113616943,7.176154136657715,7.26585578918457,8879007.0 2006-02-01,7.288280963897705,7.343099117279053,7.059042930603027,7.153728008270264,13684924.0 2006-02-02,7.113861083984375,7.290772914886475,7.041601181030273,7.288280963897705,7335495.0 2006-02-03,6.934456825256348,7.06402587890625,6.819838047027588,7.029141902923584,9986274.0 2006-02-06,6.907048225402832,7.00173282623291,6.864688873291016,6.976816177368164,6316119.0 2006-02-07,6.8920979499816895,6.917015075683594,6.715185165405273,6.894588947296143,9331305.0 2006-02-08,6.979308128356934,7.470177173614502,6.787445068359375,7.462700843811035,37421139.0 2006-02-09,6.981799125671387,7.051568031311035,6.899572849273682,6.976816177368164,11451929.0 2006-02-10,7.133793830871582,7.163694858551025,6.95189905166626,6.976816177368164,10062126.0 2006-02-13,7.044092178344727,7.1014018058776855,6.976816177368164,7.0764851570129395,4756955.0 2006-02-14,7.093926906585693,7.138778209686279,6.904555797576904,7.044092178344727,10644454.0 2006-02-15,7.131302833557129,7.141270160675049,6.981799125671387,7.118844032287598,6397589.0 2006-02-16,7.121335983276367,7.225987911224365,7.016684055328369,7.1113691329956055,7355160.0 2006-02-17,7.081468105316162,7.171170234680176,7.0266499519348145,7.1462531089782715,6113849.0 2006-02-21,6.93943977355957,7.138778209686279,6.812363147735596,7.1014018058776855,11597611.0 2006-02-22,7.103894233703613,7.206054210662842,6.914523124694824,6.914523124694824,7110349.0 2006-02-23,7.1014018058776855,7.223495960235596,6.999241828918457,7.083960056304932,5343698.0 2006-02-24,7.136285781860352,7.156219959259033,7.034125804901123,7.081468105316162,5151863.0 2006-02-27,7.350574016571045,7.51253604888916,7.330639839172363,7.430308818817139,19860578.0 2006-02-28,7.2857890129089355,7.39044189453125,7.191103935241699,7.365523815155029,15749763.0 2006-03-01,7.3879499435424805,7.432800769805908,7.258379936218262,7.313198089599609,7746456.0 2006-03-02,7.472668170928955,7.507552146911621,7.343099117279053,7.3530659675598145,8243703.0 2006-03-03,7.472668170928955,7.62466287612915,7.402900218963623,7.415359020233154,8696804.0 2006-03-06,7.522502899169922,7.5773210525512695,7.440276145935059,7.51502799987793,7153292.0 2006-03-07,7.487618923187256,7.534961223602295,7.405392169952393,7.477652072906494,5417944.0 2006-03-08,7.497585773468018,7.524993896484375,7.3879499435424805,7.487618923187256,5662755.0 2006-03-09,7.432800769805908,7.5623698234558105,7.402900218963623,7.5274858474731445,4741704.0 2006-03-10,7.5274858474731445,7.549911975860596,7.3356242179870605,7.447751045227051,4868525.0 2006-03-13,7.569845199584961,7.6072211265563965,7.520010948181152,7.522502899169922,4888992.0 2006-03-14,7.744266033172607,7.764200210571289,7.542436122894287,7.5748291015625,9403143.0 2006-03-15,7.761707782745361,7.774166107177734,7.68695592880249,7.769183158874512,5888302.0 2006-03-16,7.784132957458496,7.838951110839844,7.736791133880615,7.774166107177734,7554220.0 2006-03-17,7.647089004516602,7.8489179611206055,7.6421051025390625,7.764200210571289,8244506.0 2006-03-20,7.632137775421143,7.731807231903076,7.609713077545166,7.681972980499268,7609202.0 2006-03-21,7.5623698234558105,7.791607856750488,7.559878826141357,7.5623698234558105,6435314.0 2006-03-22,7.569845199584961,7.63463020324707,7.517518997192383,7.520010948181152,6383141.0 2006-03-23,7.5274858474731445,7.582304000854492,7.472668170928955,7.552402973175049,5775529.0 2006-03-24,7.552402973175049,7.6421051025390625,7.475160121917725,7.547420024871826,2940940.0 2006-03-27,7.532470226287842,7.5623698234558105,7.475160121917725,7.510044097900391,5097683.0 2006-03-28,7.467685222625732,7.6122050285339355,7.45273494720459,7.539945125579834,6820188.0 2006-03-29,7.62715482711792,7.724331855773926,7.45273494720459,7.4577178955078125,12229705.0 2006-03-30,7.4228339195251465,7.5623698234558105,7.368015766143799,7.549911975860596,21269244.0 2006-03-31,7.343099117279053,7.410375118255615,7.240938186645508,7.397916793823242,10414091.0 2006-04-03,7.425325870513916,7.465192794799805,7.330639839172363,7.363032817840576,12303549.0 2006-04-04,7.552402973175049,7.582304000854492,7.382966041564941,7.445259094238281,13231824.0 2006-04-05,7.440276145935059,7.534961223602295,7.318181991577148,7.520010948181152,11280160.0 2006-04-06,7.662038803100586,7.724331855773926,7.412867069244385,7.412867069244385,15203153.0 2006-04-07,7.532470226287842,7.754232883453369,7.477652072906494,7.696922779083252,7812274.0 2006-04-10,7.485126972198486,7.587286949157715,7.445259094238281,7.567354202270508,5934455.0 2006-04-11,7.420341968536377,7.5274858474731445,7.400407791137695,7.487618923187256,4352415.0 2006-04-12,7.430308818817139,7.475160121917725,7.410375118255615,7.447751045227051,9752300.0 2006-04-13,7.350574016571045,7.440276145935059,7.343099117279053,7.39044189453125,6547285.0 2006-04-17,7.407884120941162,7.437784194946289,7.288280963897705,7.330639839172363,9532772.0 2006-04-18,7.510044097900391,7.5723371505737305,7.3879499435424805,7.447751045227051,8286645.0 2006-04-19,7.5274858474731445,7.62466287612915,7.472668170928955,7.472668170928955,7661776.0 2006-04-20,7.532470226287842,7.652071952819824,7.360540866851807,7.652071952819824,8383366.0 2006-04-21,7.4926018714904785,7.599746227264404,7.472668170928955,7.539945125579834,8328384.0 2006-04-24,7.290772914886475,7.360540866851807,7.191103935241699,7.298247814178467,13538841.0 2006-04-25,7.178645133972168,7.318181991577148,7.148745059967041,7.310707092285156,7611610.0 2006-04-26,7.176154136657715,7.193595886230469,7.113861083984375,7.166186809539795,6028366.0 2006-04-27,7.240938186645508,7.340607166290283,7.059042930603027,7.151236057281494,8569582.0 2006-04-28,7.193595886230469,7.300739765167236,7.156219959259033,7.300739765167236,5766699.0 2006-05-01,7.230970859527588,7.402900218963623,7.151236057281494,7.228479862213135,15850497.0 2006-05-02,7.2509050369262695,7.315690040588379,7.091434955596924,7.151236057281494,15457595.0 2006-05-03,7.128810882568359,7.221004962921143,7.081468105316162,7.131302833557129,12763473.0 2006-05-04,7.131302833557129,7.238447189331055,7.088943004608154,7.103894233703613,6993161.0 2006-05-05,7.116352081298828,7.186120986938477,7.046584129333496,7.138778209686279,10981571.0 2006-05-08,7.141270160675049,7.208546161651611,7.0665178298950195,7.0665178298950195,5332461.0 2006-05-09,7.054059028625488,7.208546161651611,7.051568031311035,7.141270160675049,6178463.0 2006-05-10,7.041601181030273,7.123827934265137,6.989274978637695,7.039109230041504,6989549.0 2006-05-11,6.859704971313477,7.054059028625488,6.814854145050049,6.989274978637695,10786926.0 2006-05-12,6.737610816955566,6.914523124694824,6.697742938995361,6.837279796600342,13955822.0 2006-05-15,6.625483989715576,6.757544994354248,6.466012954711914,6.695251941680908,14441430.0 2006-05-16,6.608040809631348,6.655384063720703,6.540764808654785,6.580633163452148,14457884.0 2006-05-17,6.505880832672119,6.630466938018799,6.480964183807373,6.613025188446045,11673864.0 2006-05-18,6.4784722328186035,6.5706658363342285,6.428637981414795,6.523323059082031,9324884.0 2006-05-19,6.411196231842041,6.543257236480713,6.411196231842041,6.515848159790039,16037516.0 2006-05-22,6.508372783660889,6.5656819343566895,6.37880277633667,6.38627815246582,13459377.0 2006-05-23,6.371327877044678,6.655384063720703,6.368835926055908,6.518340110778809,10271620.0 2006-05-24,6.343918800354004,6.473488807678223,6.301559925079346,6.416179180145264,18767759.0 2006-05-25,6.473488807678223,6.530797958374023,6.348903179168701,6.353886127471924,16289150.0 2006-05-26,6.44109582901001,6.523323059082031,6.416179180145264,6.475979804992676,5253801.0 2006-05-30,6.416179180145264,6.443587779998779,6.413687229156494,6.418671131134033,8713258.0 2006-05-31,6.436112880706787,6.466012954711914,6.391262054443359,6.416179180145264,12834909.0 2006-06-01,6.475979804992676,6.558207035064697,6.418671131134033,6.550732135772705,11837205.0 2006-06-02,6.473488807678223,6.538272857666016,6.376311779022217,6.5357818603515625,6845873.0 2006-06-05,6.411196231842041,6.473488807678223,6.398736953735352,6.438604831695557,9342944.0 2006-06-06,6.343918800354004,6.431128978729248,6.249234199523926,6.403719902038574,10957892.0 2006-06-07,6.274150848388672,6.396245002746582,6.216841220855713,6.353886127471924,14226317.0 2006-06-08,6.154548168182373,6.254217147827148,6.057371139526367,6.236774921417236,18492848.0 2006-06-09,6.0523881912231445,6.184449195861816,6.047403812408447,6.162024021148682,8946029.0 2006-06-12,5.885443210601807,6.092255115509033,5.875475883483887,6.08976411819458,8722088.0 2006-06-13,5.980127811431885,6.019996166229248,5.865509033203125,5.872983932495117,13061259.0 2006-06-14,6.054880142211914,6.082289218902588,5.9676690101623535,5.990095138549805,9438861.0 2006-06-15,6.216841220855713,6.261692047119141,6.012519836425781,6.054880142211914,11265311.0 2006-06-16,6.229300022125244,6.274150848388672,6.14208984375,6.20438289642334,10664521.0 2006-06-19,6.26418399810791,6.319002151489258,6.211857795715332,6.211857795715332,7541377.0 2006-06-20,6.291593074798584,6.331460952758789,6.219333171844482,6.271658897399902,6053248.0 2006-06-21,6.485947132110596,6.533289909362793,6.291593074798584,6.316510200500488,13099786.0 2006-06-22,6.423654079437256,6.485947132110596,6.38877010345459,6.463521957397461,4268136.0 2006-06-23,6.4784722328186035,6.525815010070801,6.396245002746582,6.428637981414795,4317500.0 2006-06-26,6.560698986053467,6.580633163452148,6.468504905700684,6.498405933380127,4386528.0 2006-06-27,6.44109582901001,6.588108062744141,6.403719902038574,6.560698986053467,5268650.0 2006-06-28,6.470996856689453,6.488439083099365,6.428637981414795,6.431128978729248,3290899.0 2006-06-29,6.652892112731934,6.665350914001465,6.461030006408691,6.461030006408691,9672435.0 2006-06-30,6.6005659103393555,6.70521879196167,6.588108062744141,6.687777042388916,12981796.0 2006-07-03,6.588108062744141,6.627974987030029,6.575648784637451,6.6005659103393555,3279662.0 2006-07-05,6.45106315612793,6.590599060058594,6.45106315612793,6.588108062744141,8045045.0 2006-07-06,6.396245002746582,6.493422031402588,6.381295204162598,6.45106315612793,5063169.0 2006-07-07,6.351394176483154,6.443587779998779,6.341426849365234,6.38627815246582,7028077.0 2006-07-10,6.284118175506592,6.413687229156494,6.2093658447265625,6.356378078460693,7616426.0 2006-07-11,6.2791337966918945,6.304051876068115,6.1894330978393555,6.261692047119141,6298460.0 2006-07-12,6.219333171844482,6.309034824371338,6.1894330978393555,6.256709098815918,5489381.0 2006-07-13,6.191924095153809,6.231791973114014,6.1744818687438965,6.194416046142578,7646525.0 2006-07-14,6.074812889099121,6.1794657707214355,6.039928913116455,6.167006969451904,6582602.0 2006-07-17,6.032454013824463,6.084780216217041,5.980127811431885,6.072321891784668,7442249.0 2006-07-18,6.032454013824463,6.072321891784668,5.9327850341796875,6.029962062835693,6541265.0 2006-07-19,6.064846992492676,6.124648094177246,5.955211162567139,5.975144863128662,8617742.0 2006-07-20,6.005044937133789,6.1395978927612305,6.002553939819336,6.064846992492676,6418458.0 2006-07-21,6.097239017486572,6.194416046142578,5.9676690101623535,5.970160961151123,9226960.0 2006-07-24,6.169498920440674,6.20438289642334,6.054880142211914,6.1047139167785645,5672788.0 2006-07-25,6.196907997131348,6.241758823394775,6.147072792053223,6.176973819732666,3524874.0 2006-07-26,6.14208984375,6.239266872406006,6.0872721672058105,6.167006969451904,5851380.0 2006-07-27,6.015011787414551,6.164515018463135,5.975144863128662,6.122156143188477,11836803.0 2006-07-28,6.032454013824463,6.0872721672058105,6.005044937133789,6.047403812408447,9689692.0 2006-07-31,5.907867908477783,6.044912815093994,5.885443210601807,6.032454013824463,15613713.0 2006-08-01,6.256709098815918,6.510863780975342,6.084780216217041,6.191924095153809,32723580.0 2006-08-02,6.343918800354004,6.368835926055908,6.164515018463135,6.239266872406006,16820911.0 2006-08-03,6.433620929718018,6.4784722328186035,6.3289690017700195,6.3289690017700195,13463391.0 2006-08-04,6.391262054443359,6.5008978843688965,6.3638529777526855,6.475979804992676,11743294.0 2006-08-07,6.38627815246582,6.466012954711914,6.3588690757751465,6.3588690757751465,4807121.0 2006-08-08,6.366344928741455,6.453555107116699,6.261692047119141,6.421162128448486,7616426.0 2006-08-09,6.5133562088012695,6.655384063720703,6.485947132110596,6.6354498863220215,21772109.0 2006-08-10,6.710202217102051,6.725152015686035,6.518340110778809,6.543257236480713,12717721.0 2006-08-11,6.7899370193481445,6.799903869628906,6.690268039703369,6.692759990692139,9395117.0 2006-08-14,6.809871196746826,6.9967498779296875,6.7899370193481445,6.854722023010254,10140786.0 2006-08-15,6.959373950958252,6.999241828918457,6.884622097015381,6.914523124694824,8967701.0 2006-08-16,7.143761157989502,7.168677806854248,6.969340801239014,7.024158954620361,9003821.0 2006-08-17,7.208546161651611,7.258379936218262,7.123827934265137,7.153728008270264,12153853.0 2006-08-18,7.096418857574463,7.208546161651611,7.0141921043396,7.173662185668945,10925385.0 2006-08-21,7.006717205047607,7.116352081298828,6.954391002655029,7.049076080322266,7327469.0 2006-08-22,7.081468105316162,7.138778209686279,6.9743242263793945,6.984291076660156,5709309.0 2006-08-23,6.981799125671387,7.138778209686279,6.934456825256348,7.1014018058776855,6381937.0 2006-08-24,7.021667003631592,7.044092178344727,6.924489974975586,7.01170015335083,6585812.0 2006-08-25,7.044092178344727,7.113861083984375,6.971833229064941,6.986783027648926,5015812.0 2006-08-28,7.131302833557129,7.176154136657715,6.981799125671387,7.024158954620361,5181561.0 2006-08-29,7.118844032287598,7.148745059967041,6.9743242263793945,7.118844032287598,6831426.0 2006-08-30,7.123827934265137,7.18861198425293,7.07399320602417,7.143761157989502,5193200.0 2006-08-31,7.096418857574463,7.166186809539795,7.0316338539123535,7.138778209686279,7652947.0 2006-09-01,7.106385231018066,7.123827934265137,7.041601181030273,7.071500778198242,5499815.0 2006-09-05,7.103894233703613,7.131302833557129,7.016684055328369,7.093926906585693,7508869.0 2006-09-06,7.0266499519348145,7.078977108001709,6.984291076660156,7.056550979614258,10245132.0 2006-09-07,6.956881999969482,7.006717205047607,6.929472923278809,6.9967498779296875,7215096.0 2006-09-08,7.00422477722168,7.054059028625488,6.946915149688721,6.976816177368164,4701973.0 2006-09-11,6.9618659019470215,7.036616802215576,6.924489974975586,6.971833229064941,7647328.0 2006-09-12,7.093926906585693,7.093926906585693,6.917015075683594,6.969340801239014,12806816.0 2006-09-13,7.059042930603027,7.096418857574463,6.964356899261475,7.069009780883789,6174851.0 2006-09-14,7.136285781860352,7.193595886230469,6.979308128356934,7.01170015335083,11987302.0 2006-09-15,7.176154136657715,7.295755863189697,7.148745059967041,7.1811370849609375,12577657.0 2006-09-18,7.081468105316162,7.176154136657715,7.039109230041504,7.176154136657715,5731784.0 2006-09-19,6.969340801239014,7.18861198425293,6.904555797576904,7.123827934265137,12218869.0 2006-09-20,7.06402587890625,7.106385231018066,7.0092082023620605,7.0141921043396,9177997.0 2006-09-21,7.019175052642822,7.173662185668945,7.00422477722168,7.093926906585693,7775352.0 2006-09-22,6.964356899261475,7.039109230041504,6.94940710067749,7.019175052642822,5686835.0 2006-09-25,7.006717205047607,7.0764851570129395,6.872163772583008,6.95189905166626,12053120.0 2006-09-26,7.131302833557129,7.138778209686279,6.984291076660156,7.016684055328369,11538616.0 2006-09-27,7.118844032287598,7.225987911224365,7.103894233703613,7.136285781860352,11144109.0 2006-09-28,7.168677806854248,7.193595886230469,7.088943004608154,7.168677806854248,5648307.0 2006-09-29,7.166186809539795,7.208546161651611,7.118844032287598,7.186120986938477,7056170.0 2006-10-02,7.1113691329956055,7.243430137634277,7.054059028625488,7.198578834533691,8441960.0 2006-10-03,7.183629035949707,7.208546161651611,7.039109230041504,7.071500778198242,6381536.0 2006-10-04,7.407884120941162,7.410375118255615,7.151236057281494,7.151236057281494,10166471.0 2006-10-05,7.392932891845703,7.475160121917725,7.32814884185791,7.472668170928955,4895815.0 2006-10-06,7.3879499435424805,7.415359020233154,7.308215141296387,7.370508193969727,3266017.0 2006-10-09,7.338115215301514,7.412867069244385,7.320672988891602,7.392932891845703,5604161.0 2006-10-10,7.238447189331055,7.368015766143799,7.2160210609436035,7.3356242179870605,10643652.0 2006-10-11,7.233462810516357,7.323164939880371,7.153728008270264,7.268346786499023,5787568.0 2006-10-12,7.333131790161133,7.370508193969727,7.230970859527588,7.2857890129089355,4187068.0 2006-10-13,7.350574016571045,7.400407791137695,7.305723190307617,7.320672988891602,5310388.0 2006-10-16,7.375491142272949,7.410375118255615,7.325656890869141,7.333131790161133,5726165.0 2006-10-17,7.3530659675598145,7.380475044250488,7.283298015594482,7.333131790161133,4183456.0 2006-10-18,7.397916793823242,7.442768096923828,7.375491142272949,7.4228339195251465,5445235.0 2006-10-19,7.410375118255615,7.475160121917725,7.373000144958496,7.395424842834473,4426260.0 2006-10-20,7.435293197631836,7.445259094238281,7.343099117279053,7.410375118255615,4325927.0 2006-10-23,7.480143070220947,7.5374531745910645,7.392932891845703,7.400407791137695,6489894.0 2006-10-24,7.465192794799805,7.51502799987793,7.417850017547607,7.45273494720459,5940475.0 2006-10-25,7.482635021209717,7.51253604888916,7.412867069244385,7.4228339195251465,4746520.0 2006-10-26,7.5773210525512695,7.599746227264404,7.437784194946289,7.467685222625732,5265038.0 2006-10-27,7.500076770782471,7.5773210525512695,7.442768096923828,7.534961223602295,6125086.0 2006-10-30,7.430308818817139,7.5723371505737305,7.382966041564941,7.532470226287842,9293179.0 2006-10-31,7.719348907470703,7.7965922355651855,7.599746227264404,7.691939830780029,25077858.0 2006-11-01,7.87383508682251,8.045763969421387,7.831476211547852,7.973504066467285,17735139.0 2006-11-02,7.871344089508057,7.8887858390808105,7.771675109863281,7.828983783721924,7070618.0 2006-11-03,7.913702964782715,7.913702964782715,7.764200210571289,7.876327037811279,7156502.0 2006-11-06,8.045763969421387,8.06320571899414,7.913702964782715,7.913702964782715,7603583.0 2006-11-07,8.14294147491455,8.175333023071289,7.938620090484619,8.035797119140625,13927327.0 2006-11-08,8.284969329833984,8.334802627563477,8.075665473937988,8.095598220825195,15390573.0 2006-11-09,8.307394981384277,8.339786529541016,8.24759292602539,8.329819679260254,8463230.0 2006-11-10,8.322344779968262,8.37217903137207,8.279986381530762,8.319852828979492,7858026.0 2006-11-13,8.344770431518555,8.43447208404541,8.3123779296875,8.322344779968262,8759411.0 2006-11-14,8.307394981384277,8.347262382507324,8.267526626586914,8.337294578552246,7726390.0 2006-11-15,8.387129783630371,8.429489135742188,8.299919128417969,8.299919128417969,9401137.0 2006-11-16,8.446930885314941,8.451913833618164,8.337294578552246,8.412047386169434,5822083.0 2006-11-17,8.431981086730957,8.451913833618164,8.317360877990723,8.417030334472656,6833432.0 2006-11-20,8.529157638549805,8.576499938964844,8.367196083068848,8.392112731933594,8424301.0 2006-11-21,8.414538383483887,8.536632537841797,8.347262382507324,8.489290237426758,6952627.0 2006-11-22,8.828164100646973,8.86553955078125,8.688628196716309,8.833147048950195,48117364.0 2006-11-24,8.848097801208496,8.860555648803711,8.733478546142578,8.770853996276855,6706612.0 2006-11-27,8.835638999938965,8.855572700500488,8.76088809967041,8.828164100646973,13496701.0 2006-11-28,8.730986595153809,8.835638999938965,8.68364429473877,8.770853996276855,15240075.0 2006-11-29,8.975174903869629,9.000093460083008,8.790787696838379,8.815705299377441,20599425.0 2006-11-30,9.092286109924316,9.092286109924316,8.900424003601074,8.93032455444336,142502768.0 2006-12-01,8.955242156982422,9.082319259643555,8.920357704162598,9.037467956542969,20332140.0 2006-12-04,9.13215446472168,9.162054061889648,8.967700004577637,9.020026206970215,16186409.0 2006-12-05,9.219364166259766,9.259231567382812,9.020026206970215,9.11221981048584,13324129.0 2006-12-06,9.117203712463379,9.239297866821289,9.05241870880127,9.239297866821289,16123802.0 2006-12-07,9.002584457397461,9.194446563720703,8.950258255004883,9.104744911193848,13869134.0 2006-12-08,8.917865753173828,9.039959907531738,8.843113899230957,8.907898902893066,12462476.0 2006-12-11,9.015043258666992,9.154579162597656,8.88547420501709,8.932815551757812,8392195.0 2006-12-12,9.079828262329102,9.11471176147461,8.960225105285645,9.0499267578125,8148989.0 2006-12-13,9.191954612731934,9.244280815124512,9.097270011901855,9.149596214294434,12612573.0 2006-12-14,9.35890007019043,9.393783569335938,9.231822967529297,9.23680591583252,14991251.0 2006-12-15,9.580662727355957,9.583154678344727,9.356409072875977,9.356409072875977,28670557.0 2006-12-18,9.468536376953125,9.632989883422852,9.443618774414062,9.583154678344727,19550351.0 2006-12-19,9.092286109924316,9.493453025817871,9.034976959228516,9.471028327941895,30141027.0 2006-12-20,9.079828262329102,9.201922416687012,9.00507640838623,9.054910659790039,19828472.0 2006-12-21,9.162054061889648,9.348933219909668,9.094778060913086,9.094778060913086,19978168.0 2006-12-22,9.144612312316895,9.214381217956543,9.122186660766602,9.164546012878418,7143660.0 2006-12-26,9.186971664428711,9.259231567382812,9.142121315002441,9.147104263305664,5964956.0 2006-12-27,9.289132118225098,9.341458320617676,9.224347114562988,9.24926471710205,6666078.0 2006-12-28,9.269198417663574,9.346442222595215,9.17451286315918,9.274182319641113,7405326.0 2006-12-29,9.259231567382812,9.416210174560547,9.231822967529297,9.251755714416504,6497921.0 2007-01-03,9.356409072875977,9.476011276245117,9.231822967529297,9.281657218933105,15059477.0 2007-01-04,9.443618774414062,9.473519325256348,9.274182319641113,9.356409072875977,13904853.0 2007-01-05,9.351425170898438,9.441126823425293,9.289132118225098,9.418702125549316,9702936.0 2007-01-08,9.319032669067383,9.368866920471191,9.246772766113281,9.331491470336914,9813703.0 2007-01-09,9.346442222595215,9.393783569335938,9.186971664428711,9.329000473022461,13398375.0 2007-01-10,9.548271179199219,9.650431632995605,9.23431396484375,9.289132118225098,15657859.0 2007-01-11,9.428668975830078,9.588138580322266,9.376341819763184,9.565712928771973,19727337.0 2007-01-12,9.428668975830078,9.503419876098633,9.363883972167969,9.42119312286377,8898672.0 2007-01-16,9.468536376953125,9.488470077514648,9.401260375976562,9.453585624694824,9853435.0 2007-01-17,9.518369674682617,9.583154678344727,9.42119312286377,9.466044425964355,9122213.0 2007-01-18,9.603089332580566,9.667874336242676,9.513386726379395,9.568204879760742,10510812.0 2007-01-19,9.735150337219238,9.750100135803223,9.543288230895996,9.593121528625488,11516141.0 2007-01-22,9.68531608581543,9.74262523651123,9.640464782714844,9.732658386230469,10487936.0 2007-01-23,9.74760913848877,9.817377090454102,9.670365333557129,9.687807083129883,8126916.0 2007-01-24,9.762558937072754,9.837310791015625,9.735150337219238,9.78498363494873,8789511.0 2007-01-25,9.508403778076172,9.750100135803223,9.468536376953125,9.717707633972168,14054950.0 2007-01-26,9.403751373291016,9.525845527648926,9.321524620056152,9.508403778076172,10409275.0 2007-01-29,9.473519325256348,9.553255081176758,9.333983421325684,9.333983421325684,7214695.0 2007-01-30,9.49843692779541,9.54577922821045,9.386308670043945,9.493453025817871,4753744.0 2007-01-31,9.568204879760742,9.672857284545898,9.383817672729492,9.508403778076172,6920922.0 2007-02-01,9.550763130187988,9.705248832702637,9.520861625671387,9.55823802947998,6831827.0 2007-02-02,9.625514030456543,9.675349235534668,9.538304328918457,9.538304328918457,3958310.0 2007-02-05,9.78498363494873,9.842293739318848,9.563220977783203,9.625514030456543,11723629.0 2007-02-06,9.647939682006836,9.667874336242676,9.393783569335938,9.543288230895996,18761739.0 2007-02-07,9.924521446228027,9.984321594238281,9.640464782714844,9.647939682006836,13073299.0 2007-02-08,9.94445514678955,9.999272346496582,9.859736442565918,9.897111892700195,8063506.0 2007-02-09,9.87219524383545,9.964387893676758,9.817377090454102,9.961896896362305,7393287.0 2007-02-12,9.822360038757324,9.917045593261719,9.74262523651123,9.917045593261719,9908417.0 2007-02-13,9.902094841003418,9.924521446228027,9.802427291870117,9.837310791015625,7255229.0 2007-02-14,9.92950439453125,10.004256248474121,9.874686241149902,9.941963195800781,7356364.0 2007-02-15,9.92950439453125,9.956912994384766,9.834818840026855,9.917045593261719,8735331.0 2007-02-16,9.924521446228027,9.964387893676758,9.832326889038086,9.951930046081543,6961055.0 2007-02-20,9.98681354522705,10.019206047058105,9.792460441589355,9.874686241149902,9806078.0 2007-02-21,10.031664848327637,10.06904125213623,9.919536590576172,9.954421043395996,5043504.0 2007-02-22,10.103924751281738,10.121367454528809,10.009239196777344,10.024189949035645,6826610.0 2007-02-23,10.11139965057373,10.138809204101562,10.024189949035645,10.121367454528809,7259644.0 2007-02-26,10.151267051696777,10.213560104370117,10.09644889831543,10.11139965057373,7576293.0 2007-02-27,9.859736442565918,10.148776054382324,9.802427291870117,10.061565399169922,13567736.0 2007-02-28,9.767541885375977,9.86970329284668,9.697773933410645,9.770033836364746,17076156.0 2007-03-01,9.625514030456543,9.715215682983398,9.525845527648926,9.608072280883789,14610390.0 2007-03-02,9.441126823425293,9.632989883422852,9.366375923156738,9.555746078491211,15198738.0 2007-03-05,9.336475372314453,9.431159973144531,9.159563064575195,9.363883972167969,10969932.0 2007-03-06,9.386308670043945,9.426177024841309,9.269198417663574,9.304082870483398,7859631.0 2007-03-07,9.351425170898438,9.396276473999023,9.271690368652344,9.343950271606445,8081967.0 2007-03-08,9.368866920471191,9.478503227233887,9.331491470336914,9.418702125549316,16245003.0 2007-03-09,9.326507568359375,9.438634872436523,9.264215469360352,9.396276473999023,9893166.0 2007-03-12,9.306573867797852,9.356409072875977,9.24926471710205,9.319032669067383,13938163.0 2007-03-13,9.099761009216309,9.286640167236328,9.099761009216309,9.23431396484375,10885252.0 2007-03-14,9.089795112609863,9.152088165283203,8.982650756835938,9.144612312316895,14095083.0 2007-03-15,9.127169609069824,9.214381217956543,9.104744911193848,9.10972785949707,7329074.0 2007-03-16,9.117203712463379,9.124678611755371,9.022518157958984,9.079828262329102,14743229.0 2007-03-19,9.224347114562988,9.31155776977539,9.137137413024902,9.17202091217041,9173583.0 2007-03-20,9.214381217956543,9.279165267944336,9.164546012878418,9.216872215270996,7032090.0 2007-03-21,9.326507568359375,9.396276473999023,9.142121315002441,9.216872215270996,9572504.0 2007-03-22,9.480995178222656,9.568204879760742,9.366375923156738,9.381325721740723,14284510.0 2007-03-23,9.520861625671387,9.570696830749512,9.471028327941895,9.530829429626465,7527330.0 2007-03-26,9.588138580322266,9.598105430603027,9.468536376953125,9.515878677368164,9215722.0 2007-03-27,9.628005981445312,9.68282413482666,9.513386726379395,9.555746078491211,9648355.0 2007-03-28,9.401260375976562,9.613056182861328,9.401260375976562,9.598105430603027,15725282.0 2007-03-29,9.366375923156738,9.443618774414062,9.23680591583252,9.413718223571777,10855554.0 2007-03-30,9.396276473999023,9.401260375976562,9.281657218933105,9.346442222595215,7447466.0 2007-04-02,9.271690368652344,9.401260375976562,9.184479713439941,9.383817672729492,10194163.0 2007-04-03,9.35890007019043,9.426177024841309,9.261722564697266,9.261722564697266,9995505.0 2007-04-04,9.398768424987793,9.438634872436523,9.266707420349121,9.3613920211792,6500730.0 2007-04-05,9.423685073852539,9.43614387512207,9.336475372314453,9.423685073852539,7018445.0 2007-04-09,9.518369674682617,9.55823802947998,9.386308670043945,9.406243324279785,9782399.0 2007-04-10,9.628005981445312,9.657906532287598,9.508403778076172,9.508403778076172,10318174.0 2007-04-11,9.543288230895996,9.630497932434082,9.513386726379395,9.61803913116455,8377747.0 2007-04-12,9.605581283569336,9.647939682006836,9.446110725402832,9.573187828063965,5473328.0 2007-04-13,9.530829429626465,9.580662727355957,9.448601722717285,9.580662727355957,10392018.0 2007-04-16,9.55823802947998,9.583154678344727,9.480995178222656,9.530829429626465,6022346.0 2007-04-17,9.615548133850098,9.652922630310059,9.543288230895996,9.568204879760742,9535983.0 2007-04-18,9.603089332580566,9.642955780029297,9.518369674682617,9.565712928771973,6541666.0 2007-04-19,9.568204879760742,9.585646629333496,9.458568572998047,9.585646629333496,7255631.0 2007-04-20,9.588138580322266,9.697773933410645,9.543288230895996,9.672857284545898,11907437.0 2007-04-23,9.366375923156738,9.555746078491211,9.304082870483398,9.553255081176758,15527025.0 2007-04-24,9.326507568359375,9.363883972167969,9.246772766113281,9.363883972167969,10412486.0 2007-04-25,9.565712928771973,9.610564231872559,9.331491470336914,9.356409072875977,9833769.0 2007-04-26,9.642955780029297,9.68282413482666,9.471028327941895,9.510894775390625,8528647.0 2007-04-27,9.662890434265137,9.732658386230469,9.615548133850098,9.640464782714844,7374023.0 2007-04-30,9.49843692779541,9.705248832702637,9.485978126525879,9.690299034118652,8504166.0 2007-05-01,9.533321380615234,9.605581283569336,9.48348617553711,9.48348617553711,6343008.0 2007-05-02,9.615548133850098,9.637972831726074,9.443618774414062,9.538304328918457,6869552.0 2007-05-03,8.995108604431152,9.333983421325684,8.875507354736328,9.31155776977539,30301960.0 2007-05-04,8.94527530670166,9.274182319641113,8.902915954589844,9.025010108947754,13306070.0 2007-05-07,8.813214302062988,8.94527530670166,8.780820846557617,8.92284870147705,12739393.0 2007-05-08,8.828164100646973,8.88547420501709,8.668693542480469,8.750921249389648,19145409.0 2007-05-09,8.78829574584961,8.845605850219727,8.618860244750977,8.818197250366211,11418618.0 2007-05-10,8.653743743896484,8.778329849243164,8.569025039672852,8.748429298400879,10454224.0 2007-05-11,8.68364429473877,8.703577995300293,8.556567192077637,8.63630199432373,7928660.0 2007-05-14,8.576499938964844,8.706069946289062,8.51171588897705,8.668693542480469,8522226.0 2007-05-15,8.444438934326172,8.671186447143555,8.382145881652832,8.588958740234375,14061371.0 2007-05-16,8.514206886291504,8.546600341796875,8.357229232788086,8.476831436157227,13355433.0 2007-05-17,8.414538383483887,8.526665687561035,8.404571533203125,8.526665687561035,9628289.0 2007-05-18,8.556567192077637,8.588958740234375,8.364704132080078,8.471847534179688,17434142.0 2007-05-21,8.606401443481445,8.673677444458008,8.461880683898926,8.554075241088867,11517747.0 2007-05-22,8.569025039672852,8.583974838256836,8.51171588897705,8.57400894165039,7610406.0 2007-05-23,8.651251792907715,8.780820846557617,8.549091339111328,8.569025039672852,12710898.0 2007-05-24,8.569025039672852,8.658726692199707,8.49676513671875,8.651251792907715,9212913.0 2007-05-25,8.578991889953613,8.633810043334961,8.526665687561035,8.566533088684082,6679723.0 2007-05-29,8.569025039672852,8.616368293762207,8.49676513671875,8.549091339111328,10892877.0 2007-05-30,8.556567192077637,8.583974838256836,8.454405784606934,8.556567192077637,10308542.0 2007-05-31,8.62135124206543,8.735969543457031,8.514206886291504,8.544108390808105,24539274.0 2007-06-01,8.671186447143555,8.770853996276855,8.596433639526367,8.616368293762207,10862777.0 2007-06-04,8.671186447143555,8.69859504699707,8.596433639526367,8.643776893615723,8323969.0 2007-06-05,8.671186447143555,8.711052894592285,8.554075241088867,8.676169395446777,9344950.0 2007-06-06,8.521681785583496,8.676169395446777,8.444438934326172,8.63630199432373,8470855.0 2007-06-07,8.265034675598145,8.521681785583496,8.265034675598145,8.43447208404541,11485640.0 2007-06-08,8.429489135742188,8.431981086730957,8.160383224487305,8.240118026733398,10392018.0 2007-06-11,8.454405784606934,8.541616439819336,8.364704132080078,8.466864585876465,9047164.0 2007-06-12,8.212709426879883,8.399587631225586,8.207725524902344,8.389620780944824,10846724.0 2007-06-13,8.37467098236084,8.407062530517578,8.200250625610352,8.215201377868652,6839452.0 2007-06-14,8.412047386169434,8.49676513671875,8.352245330810547,8.369688034057617,8582024.0 2007-06-15,8.55905818939209,8.6662015914917,8.454405784606934,8.454405784606934,18603615.0 2007-06-18,8.566533088684082,8.576499938964844,8.471847534179688,8.551583290100098,10884851.0 2007-06-19,8.778329849243164,8.900424003601074,8.534140586853027,8.534140586853027,17079768.0 2007-06-20,8.755904197692871,8.843113899230957,8.618860244750977,8.778329849243164,32810267.0 2007-06-21,8.721019744873047,8.763379096984863,8.638792991638184,8.733478546142578,13098984.0 2007-06-22,8.554075241088867,8.743446350097656,8.521681785583496,8.716036796569824,15727289.0 2007-06-25,8.62135124206543,8.671186447143555,8.506731986999512,8.62135124206543,13052831.0 2007-06-26,8.686136245727539,8.753412246704102,8.616368293762207,8.638792991638184,12063554.0 2007-06-27,8.658726692199707,8.668693542480469,8.506731986999512,8.626335144042969,11326313.0 2007-06-28,8.641284942626953,8.72600269317627,8.60141658782959,8.611384391784668,9595781.0 2007-06-29,8.6238431930542,8.69859504699707,8.554075241088867,8.626335144042969,7965181.0 2007-07-02,8.581483840942383,8.706069946289062,8.56155014038086,8.646267890930176,7906988.0 2007-07-03,8.549091339111328,8.68364429473877,8.501749038696289,8.578991889953613,4888190.0 2007-07-05,8.519190788269043,8.549091339111328,8.407062530517578,8.521681785583496,10011558.0 2007-07-06,8.529157638549805,8.611384391784668,8.476831436157227,8.504240036010742,7849598.0 2007-07-09,8.43945598602295,8.544108390808105,8.402079582214355,8.516698837280273,8699212.0 2007-07-10,8.322344779968262,8.471847534179688,8.275001525878906,8.469355583190918,11858074.0 2007-07-11,8.31486988067627,8.334802627563477,8.25257682800293,8.287461280822754,8759411.0 2007-07-12,8.37716293334961,8.37716293334961,8.237626075744629,8.322344779968262,10812611.0 2007-07-13,8.354737281799316,8.362212181091309,8.227659225463867,8.329819679260254,9128233.0 2007-07-16,8.232643127441406,8.357229232788086,8.205233573913574,8.349754333496094,11740886.0 2007-07-17,8.267526626586914,8.307394981384277,8.192774772644043,8.212709426879883,8504968.0 2007-07-18,8.267526626586914,8.307394981384277,8.177824974060059,8.25008487701416,10137576.0 2007-07-19,8.367196083068848,8.389620780944824,8.260051727294922,8.347262382507324,7639703.0 2007-07-20,8.270018577575684,8.431981086730957,8.220184326171875,8.419522285461426,10118713.0 2007-07-23,8.130481719970703,8.347262382507324,8.080648422241211,8.347262382507324,12518662.0 2007-07-24,7.928652763366699,8.108057022094727,7.898752212524414,8.06569766998291,14713531.0 2007-07-25,7.766691207885742,7.963537216186523,7.714365005493164,7.896261215209961,14281701.0 2007-07-26,7.63712215423584,7.729314804077148,7.532470226287842,7.704398155212402,17080571.0 2007-07-27,7.5623698234558105,7.679481029510498,7.495093822479248,7.6122050285339355,9650362.0 2007-07-30,7.56486177444458,7.63712215423584,7.45024299621582,7.507552146911621,14349526.0 2007-07-31,7.161202907562256,7.412867069244385,7.029141902923584,7.221004962921143,23839757.0 2007-08-01,7.141270160675049,7.186120986938477,6.979308128356934,7.098909854888916,15616923.0 2007-08-02,7.141270160675049,7.183629035949707,7.0764851570129395,7.153728008270264,16265070.0 2007-08-03,6.82731294631958,7.1811370849609375,6.8248209953308105,7.153728008270264,17121105.0 2007-08-06,6.677810192108154,6.8920979499816895,6.603057861328125,6.882131099700928,24499944.0 2007-08-07,6.655384063720703,6.809871196746826,6.632958889007568,6.697742938995361,21403288.0 2007-08-08,6.595582962036133,6.757544994354248,6.249234199523926,6.707709789276123,27321288.0 2007-08-09,6.508372783660889,6.779970169067383,6.453555107116699,6.540764808654785,24874785.0 2007-08-10,6.802395820617676,6.879639148712158,6.353886127471924,6.443587779998779,19600918.0 2007-08-13,6.969340801239014,7.016684055328369,6.70521879196167,6.804886817932129,13803317.0 2007-08-14,6.936948776245117,7.036616802215576,6.864688873291016,6.924489974975586,11682693.0 2007-08-15,6.882131099700928,7.0665178298950195,6.8746562004089355,6.93943977355957,14676609.0 2007-08-16,6.680301189422607,6.989274978637695,6.505880832672119,6.869671821594238,20693336.0 2007-08-17,6.794919967651367,6.869671821594238,6.632958889007568,6.680301189422607,16837365.0 2007-08-20,6.852230072021484,6.917015075683594,6.784954071044922,6.857213020324707,17740356.0 2007-08-21,6.877147197723389,6.959373950958252,6.817346096038818,6.902063846588135,12233718.0 2007-08-22,6.844755172729492,6.904555797576904,6.760035991668701,6.884622097015381,11264508.0 2007-08-23,6.77498722076416,6.82980489730835,6.637941837310791,6.725152015686035,12304753.0 2007-08-24,7.00422477722168,7.00422477722168,6.7201690673828125,6.762527942657471,9286356.0 2007-08-27,6.88711404800415,7.021667003631592,6.867179870605469,6.989274978637695,8413465.0 2007-08-28,6.715185165405273,6.929472923278809,6.71269416809082,6.832295894622803,8560352.0 2007-08-29,6.807378768920898,6.814854145050049,6.637941837310791,6.735118865966797,7752877.0 2007-08-30,6.814854145050049,6.864688873291016,6.760035991668701,6.762527942657471,7591944.0 2007-08-31,6.924489974975586,6.9743242263793945,6.807378768920898,6.882131099700928,6656446.0 2007-09-04,6.9743242263793945,7.0092082023620605,6.854722023010254,6.902063846588135,7146068.0 2007-09-05,6.899572849273682,6.999241828918457,6.864688873291016,6.936948776245117,6763601.0 2007-09-06,6.924489974975586,6.964356899261475,6.872163772583008,6.93943977355957,8298685.0 2007-09-07,6.877147197723389,6.9269819259643555,6.847247123718262,6.867179870605469,8365306.0 2007-09-10,6.854722023010254,6.924489974975586,6.735118865966797,6.924489974975586,10306937.0 2007-09-11,6.8920979499816895,6.912031173706055,6.819838047027588,6.8746562004089355,8426308.0 2007-09-12,6.909540176391602,6.914523124694824,6.812363147735596,6.8920979499816895,9363412.0 2007-09-13,6.894588947296143,6.94940710067749,6.849738121032715,6.94940710067749,9169570.0 2007-09-14,6.956881999969482,6.979308128356934,6.844755172729492,6.862196922302246,10187742.0 2007-09-17,6.757544994354248,6.919506072998047,6.603057861328125,6.897080898284912,18112789.0 2007-09-18,6.989274978637695,6.994257926940918,6.8248209953308105,6.877147197723389,13640377.0 2007-09-19,7.024158954620361,7.06402587890625,6.984291076660156,7.0092082023620605,10166873.0 2007-09-20,7.041601181030273,7.12631893157959,6.989274978637695,6.991765975952148,8986965.0 2007-09-21,6.986783027648926,7.056550979614258,6.88960599899292,7.041601181030273,30216878.0 2007-09-24,7.01170015335083,7.069009780883789,6.954391002655029,6.9743242263793945,9206091.0 2007-09-25,7.103894233703613,7.225987911224365,7.039109230041504,7.108877182006836,14203040.0 2007-09-26,7.340607166290283,7.368015766143799,7.116352081298828,7.116352081298828,20704573.0 2007-09-27,7.380475044250488,7.412867069244385,7.295755863189697,7.3879499435424805,11263705.0 2007-09-28,7.392932891845703,7.447751045227051,7.333131790161133,7.385457992553711,8372931.0 2007-10-01,7.475160121917725,7.495093822479248,7.377983093261719,7.395424842834473,9863468.0 2007-10-02,7.400407791137695,7.497585773468018,7.350574016571045,7.487618923187256,9321272.0 2007-10-03,7.425325870513916,7.477652072906494,7.375491142272949,7.375491142272949,5849774.0 2007-10-04,7.480143070220947,7.539945125579834,7.437784194946289,7.445259094238281,8439953.0 2007-10-05,7.475160121917725,7.5623698234558105,7.440276145935059,7.482635021209717,6115454.0 2007-10-08,7.462700843811035,7.51502799987793,7.392932891845703,7.4577178955078125,4360040.0 2007-10-09,7.410375118255615,7.445259094238281,7.318181991577148,7.410375118255615,5194805.0 2007-10-10,7.405392169952393,7.417850017547607,7.305723190307617,7.377983093261719,6419261.0 2007-10-11,7.273331165313721,7.447751045227051,7.233462810516357,7.415359020233154,7889731.0 2007-10-12,7.380475044250488,7.415359020233154,7.2160210609436035,7.300739765167236,8136950.0 2007-10-15,7.298247814178467,7.39044189453125,7.203563213348389,7.39044189453125,8153805.0 2007-10-16,7.255888938903809,7.313198089599609,7.173662185668945,7.290772914886475,8911916.0 2007-10-17,7.368015766143799,7.470177173614502,7.270839214324951,7.323164939880371,10223059.0 2007-10-18,7.288280963897705,7.482635021209717,7.248414039611816,7.3879499435424805,14411330.0 2007-10-19,7.078977108001709,7.305723190307617,7.024158954620361,7.283298015594482,18746488.0 2007-10-22,7.141270160675049,7.173662185668945,7.039109230041504,7.061534881591797,6745541.0 2007-10-23,6.946915149688721,7.093926906585693,6.917015075683594,7.054059028625488,11513733.0 2007-10-24,6.8248209953308105,6.966848850250244,6.735118865966797,6.944424152374268,12637455.0 2007-10-25,6.807378768920898,6.969340801239014,6.715185165405273,6.894588947296143,7959161.0 2007-10-26,6.745086193084717,6.882131099700928,6.687777042388916,6.869671821594238,12017402.0 2007-10-29,6.93943977355957,6.999241828918457,6.777478218078613,6.777478218078613,13097378.0 2007-10-30,7.07399320602417,7.131302833557129,6.849738121032715,6.93943977355957,16181593.0 2007-10-31,7.340607166290283,7.427816867828369,7.183629035949707,7.350574016571045,19503395.0 2007-11-01,7.430308818817139,7.672006130218506,7.370508193969727,7.524993896484375,22395373.0 2007-11-02,7.380475044250488,7.51502799987793,7.263363838195801,7.480143070220947,10473087.0 2007-11-05,7.9336371421813965,8.3123779296875,7.776658058166504,7.985962867736816,52196474.0 2007-11-06,7.7517409324646,8.005895614624023,7.647089004516602,7.973504066467285,18122421.0 2007-11-07,7.407884120941162,7.681972980499268,7.375491142272949,7.667022228240967,17314144.0 2007-11-08,7.392932891845703,7.4926018714904785,7.230970859527588,7.45273494720459,15163822.0 2007-11-09,7.313198089599609,7.417850017547607,7.193595886230469,7.258379936218262,11340761.0 2007-11-12,7.338115215301514,7.56486177444458,7.253396987915039,7.325656890869141,13684122.0 2007-11-13,7.417850017547607,7.425325870513916,7.238447189331055,7.32814884185791,11517747.0 2007-11-14,7.223495960235596,7.427816867828369,7.198578834533691,7.400407791137695,13998764.0 2007-11-15,7.098909854888916,7.305723190307617,7.039109230041504,7.18861198425293,8122903.0 2007-11-16,7.07399320602417,7.158711910247803,6.986783027648926,7.143761157989502,7318639.0 2007-11-19,6.877147197723389,7.021667003631592,6.819838047027588,7.016684055328369,9701732.0 2007-11-20,6.869671821594238,6.94940710067749,6.715185165405273,6.929472923278809,13183263.0 2007-11-21,6.88711404800415,6.991765975952148,6.715185165405273,6.842263221740723,10357905.0 2007-11-23,6.814854145050049,6.921998023986816,6.76751184463501,6.909540176391602,3056523.0 2007-11-26,6.6055498123168945,6.869671821594238,6.603057861328125,6.837279796600342,7442650.0 2007-11-27,6.747578144073486,6.807378768920898,6.627974987030029,6.6404337882995605,10075370.0 2007-11-28,6.859704971313477,6.959373950958252,6.735118865966797,6.8248209953308105,10236303.0 2007-11-29,7.039109230041504,7.098909854888916,6.93943977355957,7.098909854888916,11213539.0 2007-11-30,6.934456825256348,7.128810882568359,6.857213020324707,7.039109230041504,10480311.0 2007-12-03,6.902063846588135,7.024158954620361,6.88711404800415,6.921998023986816,8639012.0 2007-12-04,6.894588947296143,6.9269819259643555,6.760035991668701,6.812363147735596,8771451.0 2007-12-05,7.093926906585693,7.093926906585693,6.8746562004089355,6.917015075683594,11038158.0 2007-12-06,7.141270160675049,7.148745059967041,7.00173282623291,7.059042930603027,7322653.0 2007-12-07,7.091434955596924,7.176154136657715,7.024158954620361,7.106385231018066,12149840.0 2007-12-10,7.103894233703613,7.133793830871582,7.039109230041504,7.133793830871582,5067584.0 2007-12-11,6.877147197723389,7.088943004608154,6.847247123718262,7.034125804901123,8587241.0 2007-12-12,6.909540176391602,6.994257926940918,6.784954071044922,6.94940710067749,8878606.0 2007-12-13,6.817346096038818,6.9743242263793945,6.727643966674805,6.919506072998047,9367024.0 2007-12-14,6.695251941680908,6.779970169067383,6.627974987030029,6.779970169067383,7901771.0 2007-12-17,6.637941837310791,6.722661018371582,6.5706658363342285,6.642926216125488,7466730.0 2007-12-18,6.6703338623046875,6.752561092376709,6.583124160766602,6.750070095062256,11390124.0 2007-12-19,6.6852850914001465,6.71269416809082,6.622992038726807,6.622992038726807,8578813.0 2007-12-20,6.772494792938232,6.7899370193481445,6.622992038726807,6.692759990692139,13632752.0 2007-12-21,6.849738121032715,6.864688873291016,6.710202217102051,6.8248209953308105,14315814.0 2007-12-24,6.904555797576904,6.94940710067749,6.725152015686035,6.797411918640137,2746697.0 2007-12-26,6.867179870605469,6.899572849273682,6.76501989364624,6.854722023010254,4738494.0 2007-12-27,6.750070095062256,6.852230072021484,6.7201690673828125,6.852230072021484,5530316.0 2007-12-28,6.725152015686035,6.787445068359375,6.700234889984131,6.737610816955566,6161206.0 2007-12-31,6.707709789276123,6.725152015686035,6.675317764282227,6.6852850914001465,6000273.0 2008-01-02,6.5482401847839355,6.645417213439941,6.426146030426025,6.573156833648682,14954730.0 2008-01-03,6.461030006408691,6.575648784637451,6.426146030426025,6.533289909362793,11202302.0 2008-01-04,6.301559925079346,6.456047058105469,6.276642799377441,6.453555107116699,11501694.0 2008-01-07,6.346411228179932,6.403719902038574,6.21435022354126,6.2891011238098145,13028350.0 2008-01-08,6.124648094177246,6.366344928741455,5.945243835449219,6.343918800354004,16320453.0 2008-01-09,6.059863090515137,6.147072792053223,5.980127811431885,6.114680767059326,16464129.0 2008-01-10,5.985111236572266,6.034945964813232,5.910359859466553,5.987603187561035,12451238.0 2008-01-11,5.877967834472656,5.992587089538574,5.840591907501221,5.900393009185791,11238823.0 2008-01-14,6.07979679107666,6.1047139167785645,5.892918109893799,5.905375957489014,24602684.0 2008-01-15,5.937768936157227,6.007536888122559,5.877967834472656,5.992587089538574,23695680.0 2008-01-16,6.157040119171143,6.2891011238098145,5.9327850341796875,5.937768936157227,18876920.0 2008-01-17,6.122156143188477,6.1794657707214355,6.1047139167785645,6.117173194885254,17007930.0 2008-01-18,6.010028839111328,6.184449195861816,5.905375957489014,6.069829940795898,19949272.0 2008-01-22,5.950226783752441,6.157040119171143,5.8181657791137695,5.8181657791137695,19801181.0 2008-01-23,6.167006969451904,6.229300022125244,5.805707931518555,5.8181657791137695,14727578.0 2008-01-24,6.162024021148682,6.256709098815918,6.062355041503906,6.171989917755127,11984894.0 2008-01-25,6.07979679107666,6.234282970428467,6.029962062835693,6.20438289642334,9739457.0 2008-01-28,6.271658897399902,6.299067974090576,6.054880142211914,6.094747066497803,12850962.0 2008-01-29,6.391262054443359,6.458538055419922,6.26667594909668,6.2791337966918945,15036200.0 2008-01-30,6.338935852050781,6.468504905700684,6.314019203186035,6.403719902038574,12983000.0 2008-01-31,6.463521957397461,6.560698986053467,6.20438289642334,6.241758823394775,15237266.0 2008-02-01,6.543257236480713,6.637941837310791,6.466012954711914,6.580633163452148,16876696.0 2008-02-04,6.408703804016113,6.588108062744141,6.341426849365234,6.588108062744141,9484212.0 2008-02-05,6.117173194885254,6.314019203186035,6.042420864105225,6.254217147827148,13980704.0 2008-02-06,5.691089153289795,6.002553939819336,5.671154975891113,5.755873203277588,25083476.0 2008-02-07,5.723481178283691,5.793249130249023,5.559027194976807,5.658696174621582,18058610.0 2008-02-08,5.509192943572998,5.770823955535889,5.476800918579102,5.668663024902344,20372273.0 2008-02-11,5.4718170166015625,5.534110069274902,5.431950092315674,5.534110069274902,16524730.0 2008-02-12,5.52663516998291,5.681121826171875,5.476800918579102,5.5067009925842285,12873035.0 2008-02-13,5.616336822509766,5.693580150604248,5.486766815185547,5.636270999908447,11470390.0 2008-02-14,5.444407939910889,5.6562042236328125,5.4419169425964355,5.596403121948242,8948036.0 2008-02-15,5.451882839202881,5.504209995269775,5.372148036956787,5.419490814208984,8821617.0 2008-02-19,5.399557113647461,5.539093971252441,5.359690189361572,5.499226093292236,10843915.0 2008-02-20,5.484275817871094,5.531618118286133,5.362181186676025,5.364673137664795,10809401.0 2008-02-21,5.357198238372803,5.5216522216796875,5.347230911254883,5.511684894561768,9525950.0 2008-02-22,5.407032012939453,5.434441089630127,5.337264060974121,5.397066116333008,10527668.0 2008-02-25,5.496734142303467,5.501718044281006,5.319821834564209,5.374639987945557,16589344.0 2008-02-26,5.688597202301025,5.725973129272461,5.481783866882324,5.501718044281006,14901353.0 2008-02-27,5.481783866882324,5.676137924194336,5.456867218017578,5.623812198638916,13769204.0 2008-02-28,5.349722862243652,5.479291915893555,5.334773063659668,5.4419169425964355,10941037.0 2008-02-29,4.958522796630859,5.324806213378906,4.923638820648193,5.267496109008789,27852246.0 2008-03-03,5.02829122543335,5.060682773590088,4.9410810470581055,4.943572998046875,16659978.0 2008-03-04,4.9061970710754395,5.01832389831543,4.858853816986084,5.005866050720215,16835359.0 2008-03-05,4.936097145080566,4.9759650230407715,4.873804092407227,4.896230220794678,13928130.0 2008-03-06,4.8613457679748535,4.995899200439453,4.851378917694092,4.928621768951416,16282327.0 2008-03-07,4.866329193115234,4.961015224456787,4.786593914031982,4.84141206741333,11630520.0 2008-03-10,4.736760139465332,4.9012131690979,4.7342681884765625,4.853870868682861,10162458.0 2008-03-11,4.871313095092773,4.876296043395996,4.761676788330078,4.806528091430664,15674715.0 2008-03-12,4.848886966705322,4.95603084564209,4.8264617919921875,4.89373779296875,7520909.0 2008-03-13,5.02829122543335,5.100551128387451,4.801544189453125,4.801544189453125,17155619.0 2008-03-14,5.122975826263428,5.207695007324219,4.943572998046875,5.108026027679443,28611160.0 2008-03-17,4.948555946350098,5.088091850280762,4.896230220794678,4.990914821624756,14183375.0 2008-03-18,5.157859802246094,5.157859802246094,4.9410810470581055,4.958522796630859,11066251.0 2008-03-19,5.060682773590088,5.250053882598877,5.060682773590088,5.192745208740234,9259066.0 2008-03-20,5.260021209716797,5.269988059997559,5.038258075714111,5.093076229095459,13515965.0 2008-03-24,5.407032012939453,5.409523963928223,5.240087032318115,5.240087032318115,9456921.0 2008-03-25,5.284937858581543,5.407032012939453,5.232612133026123,5.394574165344238,10358307.0 2008-03-26,5.242578983306885,5.292413234710693,5.135435104370117,5.232612133026123,9865073.0 2008-03-27,5.172811031341553,5.294905185699463,5.1653361320495605,5.245070934295654,6722264.0 2008-03-28,5.105534076690674,5.282445907592773,5.0806169509887695,5.282445907592773,6651630.0 2008-03-31,5.172811031341553,5.294905185699463,5.127960205078125,5.2650041580200195,13412021.0 2008-04-01,5.2874298095703125,5.2874298095703125,5.170319080352783,5.235104084014893,11659015.0 2008-04-02,5.329789161682129,5.359690189361572,5.267496109008789,5.324806213378906,9323279.0 2008-04-03,5.424473762512207,5.4369330406188965,5.2874298095703125,5.312346935272217,9106561.0 2008-04-04,5.334773063659668,5.449391841888428,5.314838886260986,5.449391841888428,7226334.0 2008-04-07,5.354705810546875,5.4419169425964355,5.314838886260986,5.349722862243652,10215032.0 2008-04-08,5.284937858581543,5.344738960266113,5.210186958312988,5.309854984283447,14318623.0 2008-04-09,5.1653361320495605,5.284937858581543,5.1155009269714355,5.284937858581543,6507152.0 2008-04-10,5.2650041580200195,5.297397136688232,5.175302028656006,5.177793979644775,9212110.0 2008-04-11,5.132943153381348,5.317330837249756,5.108026027679443,5.317330837249756,9444079.0 2008-04-14,5.085600852966309,5.175302028656006,5.070650100708008,5.108026027679443,8651052.0 2008-04-15,5.020815849304199,5.095567226409912,4.988422870635986,5.090583801269531,7688263.0 2008-04-16,5.058191776275635,5.083108901977539,4.96350622177124,5.020815849304199,10593084.0 2008-04-17,5.145401954650879,5.190252780914307,5.040750026702881,5.100551128387451,7434623.0 2008-04-18,5.304872035980225,5.327297210693359,5.187760829925537,5.274971008300781,9786814.0 2008-04-21,5.197728157043457,5.262513160705566,5.145401954650879,5.175302028656006,9577320.0 2008-04-22,4.993406772613525,5.177793979644775,4.938589096069336,5.150384902954102,10875620.0 2008-04-23,4.96350622177124,5.035766124725342,4.90370512008667,5.020815849304199,11711990.0 2008-04-24,5.033274173736572,5.075634002685547,4.911180019378662,4.970981121063232,16463326.0 2008-04-25,5.055699825286865,5.0806169509887695,4.993406772613525,5.038258075714111,13897629.0 2008-04-28,5.088091850280762,5.090583801269531,5.025798797607422,5.083108901977539,13560914.0 2008-04-29,5.098059177398682,5.117992877960205,4.983439922332764,5.088091850280762,11657008.0 2008-04-30,5.185268878936768,5.304872035980225,5.137927055358887,5.222644805908203,21896922.0 2008-05-01,5.28992223739624,5.309854984283447,5.1304521560668945,5.180285930633545,18499269.0 2008-05-02,5.354705810546875,5.394574165344238,5.2650041580200195,5.357198238372803,17342237.0 2008-05-05,5.352214813232422,5.4020490646362305,5.304872035980225,5.3223137855529785,13147143.0 2008-05-06,5.344738960266113,5.372148036956787,5.247561931610107,5.324806213378906,11750919.0 2008-05-07,5.247561931610107,5.379623889923096,5.225137233734131,5.27995491027832,10812210.0 2008-05-08,5.282445907592773,5.3223137855529785,5.210186958312988,5.260021209716797,11010065.0 2008-05-09,5.3671650886535645,5.414507865905762,5.1952362060546875,5.207695007324219,9669626.0 2008-05-12,5.5764689445495605,5.57896089553833,5.337264060974121,5.369657039642334,10381584.0 2008-05-13,5.730956077575684,5.755873203277588,5.554043769836426,5.606369972229004,18716790.0 2008-05-14,5.912851810455322,5.997570037841797,5.730956077575684,5.805707931518555,16657570.0 2008-05-15,5.907867908477783,5.955211162567139,5.843082904815674,5.88793420791626,12704477.0 2008-05-16,5.940260887145996,5.980127811431885,5.843082904815674,5.942751884460449,10801374.0 2008-05-19,5.962686061859131,6.019996166229248,5.860525131225586,5.930294036865234,6262742.0 2008-05-20,5.880458831787109,6.005044937133789,5.843082904815674,5.912851810455322,5574463.0 2008-05-21,5.803215980529785,5.922818183898926,5.788266181945801,5.910359859466553,8749378.0 2008-05-22,5.840591907501221,5.890426158905029,5.758365154266357,5.82564115524292,6678921.0 2008-05-23,5.720989227294922,5.790757179260254,5.668663024902344,5.790757179260254,8002103.0 2008-05-27,5.800724029541016,5.838099956512451,5.696072101593018,5.733448028564453,6708218.0 2008-05-28,5.810690879821777,5.843082904815674,5.743414878845215,5.810690879821777,5941679.0 2008-05-29,5.6562042236328125,5.9676690101623535,5.64125394821167,5.743414878845215,23921628.0 2008-05-30,5.618828773498535,5.76584005355835,5.618828773498535,5.706038951873779,14896939.0 2008-06-02,5.504209995269775,5.663680076599121,5.409523963928223,5.628796100616455,13829804.0 2008-06-03,5.481783866882324,5.549059867858887,5.407032012939453,5.504209995269775,11553064.0 2008-06-04,5.531618118286133,5.646237850189209,5.449391841888428,5.449391841888428,10197775.0 2008-06-05,5.5814528465271,5.618828773498535,5.509192943572998,5.536602020263672,6347824.0 2008-06-06,5.28992223739624,5.57896089553833,5.282445907592773,5.546568870544434,15264155.0 2008-06-09,5.269988059997559,5.339756011962891,5.180285930633545,5.292413234710693,10467468.0 2008-06-10,5.297397136688232,5.359690189361572,5.222644805908203,5.2301201820373535,8178688.0 2008-06-11,5.095567226409912,5.332281112670898,5.090583801269531,5.27995491027832,11034546.0 2008-06-12,5.132943153381348,5.240087032318115,5.095567226409912,5.120484828948975,9616650.0 2008-06-13,5.317330837249756,5.317330837249756,5.127960205078125,5.180285930633545,10396032.0 2008-06-16,5.359690189361572,5.407032012939453,5.255037784576416,5.297397136688232,11594401.0 2008-06-17,5.294905185699463,5.374639987945557,5.2650041580200195,5.359690189361572,11608447.0 2008-06-18,5.27995491027832,5.349722862243652,5.245070934295654,5.292413234710693,14073010.0 2008-06-19,5.334773063659668,5.349722862243652,5.225137233734131,5.334773063659668,12492575.0 2008-06-20,5.1304521560668945,5.332281112670898,5.090583801269531,5.324806213378906,17148797.0 2008-06-23,5.043241024017334,5.172811031341553,5.035766124725342,5.172811031341553,10754820.0 2008-06-24,4.9410810470581055,5.063175201416016,4.931114196777344,5.033274173736572,17188127.0 2008-06-25,5.060682773590088,5.1603522300720215,4.933606147766113,4.983439922332764,17501565.0 2008-06-26,4.871313095092773,5.02829122543335,4.871313095092773,4.983439922332764,10745991.0 2008-06-27,4.71931791305542,4.89373779296875,4.706859111785889,4.868821144104004,14262036.0 2008-06-30,4.8040361404418945,4.848886966705322,4.659515857696533,4.706859111785889,15797120.0 2008-07-01,4.809020042419434,4.8389201164245605,4.686924934387207,4.746726989746094,12720530.0 2008-07-02,4.589747905731201,4.816494941711426,4.589747905731201,4.776627063751221,13470213.0 2008-07-03,4.505030155181885,4.597222805023193,4.487587928771973,4.5847649574279785,8364905.0 2008-07-07,4.450212001800537,4.54240608215332,4.33310079574585,4.524963855743408,13560914.0 2008-07-08,4.5797810554504395,4.5797810554504395,4.417819976806641,4.417819976806641,9357392.0 2008-07-09,4.328117847442627,4.5797810554504395,4.325625896453857,4.554863929748535,11622494.0 2008-07-10,4.442737102508545,4.5149970054626465,4.285758018493652,4.298216819763184,16489012.0 2008-07-11,4.220973968505859,4.407853126525879,4.198547840118408,4.385426998138428,20332943.0 2008-07-14,4.390410900115967,4.5000457763671875,4.27828311920166,4.288249969482422,26444384.0 2008-07-15,4.320642948150635,4.4651618003845215,4.300708770751953,4.355526924133301,19893888.0 2008-07-16,4.440245151519775,4.4801130294799805,4.320642948150635,4.358017921447754,23218098.0 2008-07-17,4.485095977783203,4.564830780029297,4.39290189743042,4.4452290534973145,16992680.0 2008-07-18,4.452703952789307,4.497554779052734,4.417819976806641,4.485095977783203,13831811.0 2008-07-21,4.415328025817871,4.505030155181885,4.360509872436523,4.470146179199219,10145201.0 2008-07-22,4.532439231872559,4.539914131164551,4.358017921447754,4.380444049835205,13168414.0 2008-07-23,4.617156982421875,4.796560764312744,4.527454853057861,4.547389030456543,18838794.0 2008-07-24,4.505030155181885,4.624631881713867,4.447720050811768,4.569815158843994,16189219.0 2008-07-25,4.4302778244018555,4.54240608215332,4.412836074829102,4.537422180175781,12887885.0 2008-07-28,4.300708770751953,4.457686901092529,4.295724868774414,4.457686901092529,9108568.0 2008-07-29,4.472637176513672,4.475129127502441,4.298216819763184,4.298216819763184,16116578.0 2008-07-30,4.40286922454834,4.597222805023193,4.348051071166992,4.485095977783203,14505241.0 2008-07-31,4.350543022155762,4.487587928771973,4.3430681228637695,4.370477199554443,16159922.0 2008-08-01,4.298216819763184,4.3953938484191895,4.2234649658203125,4.380444049835205,15707222.0 2008-08-04,4.340576171875,4.40286922454834,4.248383045196533,4.298216819763184,11891384.0 2008-08-05,4.482604026794434,4.519979953765869,4.375460147857666,4.410344123840332,17038833.0 2008-08-06,4.457686901092529,4.510013103485107,4.40286922454834,4.5000457763671875,12124155.0 2008-08-07,4.39290189743042,4.485095977783203,4.375460147857666,4.45519495010376,10886857.0 2008-08-08,4.627123832702637,4.6645002365112305,4.363001823425293,4.3779520988464355,15182685.0 2008-08-11,4.7342681884765625,4.873804092407227,4.587256908416748,4.6146650314331055,21055335.0 2008-08-12,4.652040958404541,4.679450035095215,4.305692195892334,4.305692195892334,20197695.0 2008-08-13,4.786593914031982,4.881279945373535,4.642074108123779,4.642074108123779,26171881.0 2008-08-14,4.784101963043213,4.821477890014648,4.522471904754639,4.607190132141113,35704654.0 2008-08-15,4.639583110809326,4.811511039733887,4.599715232849121,4.796560764312744,19925593.0 2008-08-18,4.4651618003845215,4.6669921875,4.450212001800537,4.6146650314331055,26200375.0 2008-08-19,4.40286922454834,4.470146179199219,4.39290189743042,4.432769775390625,39138426.0 2008-08-20,4.385426998138428,4.4452290534973145,4.325625896453857,4.400378227233887,159521936.0 2008-08-21,4.748714923858643,4.9971442222595215,4.597373008728027,4.625927925109863,20855811.0 2008-08-22,4.925756931304932,5.014277935028076,4.711593151092529,4.782980918884277,15647286.0 2008-08-25,4.9114789962768555,4.954311847686768,4.743003845214844,4.925756931304932,13440676.0 2008-08-26,4.971445083618164,5.031411170959473,4.711593151092529,4.940033912658691,8982980.0 2008-08-27,4.897202014923096,5.0,4.877213001251221,4.991433143615723,8544880.0 2008-08-28,4.822957992553711,4.951456069946289,4.714448928833008,4.951456069946289,10142843.0 2008-08-29,4.740148067474365,4.77155876159668,4.685894012451172,4.685894012451172,5265957.0 2008-09-02,4.768703937530518,4.9029130935668945,4.740148067474365,4.782980918884277,7435446.0 2008-09-03,4.837235927581787,4.937179088592529,4.580239772796631,4.645916938781738,7723311.0 2008-09-04,4.948600769042969,4.988577842712402,4.683038234710693,4.9114789962768555,9882644.0 2008-09-05,4.968588829040527,5.005711078643799,4.837235927581787,4.948600769042969,7541207.0 2008-09-08,4.871501922607422,5.005711078643799,4.740148067474365,5.005711078643799,6030794.0 2008-09-09,4.865790843963623,4.962878227233887,4.788691997528076,4.905767917633057,7625955.0 2008-09-10,4.885779857635498,5.025700092315674,4.822957992553711,4.937179088592529,8629628.0 2008-09-11,4.765848159790039,4.8829240798950195,4.714448928833008,4.82866907119751,10387983.0 2008-09-12,4.768703937530518,4.820103168487549,4.605938911437988,4.76013708114624,10751840.0 2008-09-15,4.597373008728027,4.854369163513184,4.58880615234375,4.728725910186768,5954451.0 2008-09-16,4.700170993804932,4.851512908935547,4.568818092346191,4.6487717628479,8223396.0 2008-09-17,4.77155876159668,4.937179088592529,4.685894012451172,4.743003845214844,13117441.0 2008-09-18,4.840091228485107,4.9114789962768555,4.717304229736328,4.720160007476807,13906442.0 2008-09-19,4.885779857635498,5.114220142364502,4.743003845214844,4.985722064971924,6177178.0 2008-09-22,4.831524848937988,4.94574499130249,4.631639003753662,4.837235927581787,7737669.0 2008-09-23,4.740148067474365,5.094232082366943,4.711593151092529,5.094232082366943,7759732.0 2008-09-24,4.851512908935547,4.957167148590088,4.7972588539123535,4.8258137702941895,6759911.0 2008-09-25,4.851512908935547,5.039977073669434,4.837235927581787,4.894346237182617,7013105.0 2008-09-26,4.854369163513184,4.865790843963623,4.70302677154541,4.788691997528076,8223747.0 2008-09-29,4.243289947509766,4.854369163513184,4.243289947509766,4.734436988830566,11947773.0 2008-09-30,4.940033912658691,4.968588829040527,4.428897857666016,4.431753158569336,12679691.0 2008-10-01,4.974299907684326,4.980010986328125,4.845801830291748,4.868646144866943,8382737.0 2008-10-02,4.871501922607422,4.971445083618164,4.8258137702941895,4.874358177185059,5949198.0 2008-10-03,4.58595085144043,4.897202014923096,4.543118000030518,4.854369163513184,11478155.0 2008-10-06,4.557395935058594,4.57452917098999,4.308966159820557,4.451742172241211,13303047.0 2008-10-07,4.420331001281738,4.854369163513184,4.354653835296631,4.854369163513184,8122889.0 2008-10-08,4.220445156097412,4.528841018676758,3.7892630100250244,4.3860650062561035,14028662.0 2008-10-09,4.263278007507324,4.446031093597412,4.157623767852783,4.326098918914795,8968272.0 2008-10-10,4.354653835296631,4.505997180938721,4.089091777801514,4.100513935089111,13662703.0 2008-10-13,4.411765098571777,4.528841018676758,4.334665775299072,4.5202741622924805,12465019.0 2008-10-14,4.337521076202393,4.57452917098999,4.266133785247803,4.4346089363098145,11713840.0 2008-10-15,4.143346786499023,4.411765098571777,4.143346786499023,4.263278007507324,7153185.0 2008-10-16,4.320387840270996,4.377499103546143,3.9520270824432373,4.183323860168457,10912232.0 2008-10-17,4.363221168518066,4.440320014953613,4.111936092376709,4.2090229988098145,8064055.0 2008-10-20,4.594517230987549,4.608795166015625,4.368931770324707,4.4060540199279785,4475556.0 2008-10-21,4.6202168464660645,4.774415016174316,4.508852005004883,4.5202741622924805,9022903.0 2008-10-22,4.611649990081787,4.637350082397461,4.497429847717285,4.511707782745361,9940427.0 2008-10-23,4.580239772796631,4.623073101043701,4.397487163543701,4.6202168464660645,8873718.0 2008-10-24,4.57452917098999,4.625927925109863,4.306110858917236,4.4060540199279785,7659574.0 2008-10-27,4.486008167266846,4.671616077423096,4.466019153594971,4.466019153594971,5323040.0 2008-10-28,4.811535835266113,4.811535835266113,4.488863945007324,4.617362022399902,8368379.0 2008-10-29,4.831524848937988,4.960022926330566,4.614505767822266,4.794403076171875,10431407.0 2008-10-30,4.734436988830566,4.948600769042969,4.688748836517334,4.877213001251221,7733817.0 2008-10-31,4.785837173461914,4.905767917633057,4.671616077423096,4.694459915161133,8419508.0 2008-11-03,4.731582164764404,4.842947006225586,4.6773271560668945,4.81439208984375,5247747.0 2008-11-04,4.740148067474365,4.822957992553711,4.654482841491699,4.822957992553711,9671824.0 2008-11-05,4.894346237182617,5.159908771514893,4.877213001251221,4.925756931304932,12822573.0 2008-11-06,4.822957992553711,4.971445083618164,4.7972588539123535,4.808681011199951,7804907.0 2008-11-07,4.751571178436279,4.920045852661133,4.691605091094971,4.82866907119751,6030444.0 2008-11-10,4.557395935058594,4.868646144866943,4.497429847717285,4.854369163513184,4861827.0 2008-11-11,4.557395935058594,4.605938911437988,4.4717302322387695,4.511707782745361,4954980.0 2008-11-12,4.480297088623047,4.597373008728027,4.457452774047852,4.511707782745361,5835383.0 2008-11-13,4.674471855163574,4.6773271560668945,4.360365867614746,4.4717302322387695,11249124.0 2008-11-14,4.545973777770996,4.700170993804932,4.468874931335449,4.500286102294922,6837305.0 2008-11-17,4.40034294128418,4.505997180938721,4.340376853942871,4.40034294128418,6580258.0 2008-11-18,4.394631862640381,4.47744083404541,4.154768943786621,4.403197765350342,9640306.0 2008-11-19,4.137636184692383,4.451742172241211,4.120502948760986,4.383210182189941,9041113.0 2008-11-20,4.066247940063477,4.283267021179199,4.000570774078369,4.131925106048584,9769179.0 2008-11-21,4.263278007507324,4.286121845245361,3.87207293510437,4.069102764129639,11680221.0 2008-11-24,4.286121845245361,4.3003997802734375,4.1147918701171875,4.274700164794922,8413905.0 2008-11-25,4.286121845245361,4.311821937561035,4.157623767852783,4.274700164794922,5934489.0 2008-11-26,4.286121845245361,4.34894323348999,4.186179161071777,4.194746017456055,7769187.0 2008-11-28,4.223300933837891,4.254712104797363,4.183323860168457,4.2490010261535645,1694618.0 2008-12-01,3.9862940311431885,4.191889762878418,3.9862940311431885,4.137636184692383,4827857.0 2008-12-02,4.109080791473389,4.111936092376709,3.9862940311431885,4.040547847747803,5357009.0 2008-12-03,4.266133785247803,4.266133785247803,4.046258926391602,4.049115180969238,7990864.0 2008-12-04,4.040547847747803,4.217589855194092,3.957737922668457,4.100513935089111,6261926.0 2008-12-05,4.328955173492432,4.334665775299072,3.97487211227417,4.034836769104004,7421789.0 2008-12-08,4.394631862640381,4.440320014953613,4.2775559425354,4.380353927612305,6714034.0 2008-12-09,4.840091228485107,4.925756931304932,4.428897857666016,4.4346089363098145,21001844.0 2008-12-10,4.765848159790039,4.891490936279297,4.737292766571045,4.854369163513184,5501642.0 2008-12-11,4.623073101043701,4.768703937530518,4.580239772796631,4.717304229736328,6984039.0 2008-12-12,4.720160007476807,4.737292766571045,4.568818092346191,4.58595085144043,6198890.0 2008-12-15,4.665904998779297,4.734436988830566,4.625927925109863,4.714448928833008,5398333.0 2008-12-16,4.774415016174316,4.800114154815674,4.674471855163574,4.688748836517334,7178400.0 2008-12-17,4.6487717628479,4.780126094818115,4.64306116104126,4.774415016174316,6124998.0 2008-12-18,4.617362022399902,4.714448928833008,4.565961837768555,4.608795166015625,9019401.0 2008-12-19,4.668760776519775,4.737292766571045,4.446031093597412,4.654482841491699,6467494.0 2008-12-22,4.6002278327941895,4.645916938781738,4.503140926361084,4.645916938781738,7215871.0 2008-12-23,4.543118000030518,4.625927925109863,4.500286102294922,4.58880615234375,2156532.0 2008-12-24,4.505997180938721,4.557395935058594,4.474586009979248,4.557395935058594,1195233.0 2008-12-26,4.411765098571777,4.534552097320557,4.377499103546143,4.503140926361084,3627722.0 2008-12-29,4.357510089874268,4.417476177215576,4.303255081176758,4.417476177215576,2275950.0 2008-12-30,4.503140926361084,4.505997180938721,4.286121845245361,4.297544002532959,4571861.0 2008-12-31,4.491718769073486,4.534552097320557,4.428897857666016,4.480297088623047,4343881.0 2009-01-02,4.594517230987549,4.605938911437988,4.417476177215576,4.497429847717285,3462778.0 2009-01-05,4.6002278327941895,4.657339096069336,4.523129940032959,4.563107013702393,5427750.0 2009-01-06,4.668760776519775,4.717304229736328,4.605938911437988,4.634494781494141,7374862.0 2009-01-07,4.480297088623047,4.665904998779297,4.451742172241211,4.6287841796875,7301670.0 2009-01-08,4.4717302322387695,4.4717302322387695,4.377499103546143,4.4717302322387695,5704058.0 2009-01-09,4.2775559425354,4.47744083404541,4.254712104797363,4.3860650062561035,7768837.0 2009-01-12,4.243289947509766,4.326098918914795,4.186179161071777,4.271844863891602,6287841.0 2009-01-13,4.217589855194092,4.2775559425354,4.154768943786621,4.186179161071777,5907524.0 2009-01-14,4.240434169769287,4.266133785247803,4.151913166046143,4.186179161071777,5355609.0 2009-01-15,4.308966159820557,4.34608793258667,4.154768943786621,4.157623767852783,9479214.0 2009-01-16,4.323244094848633,4.423186779022217,4.266133785247803,4.343232154846191,10027977.0 2009-01-20,4.217589855194092,4.397487163543701,4.211878776550293,4.314676761627197,7901212.0 2009-01-21,4.283267021179199,4.29183292388916,4.177612781524658,4.234723091125488,6888084.0 2009-01-22,4.254712104797363,4.317533016204834,4.2004570960998535,4.2290120124816895,5340550.0 2009-01-23,4.283267021179199,4.311821937561035,4.203311920166016,4.203311920166016,8102227.0 2009-01-26,4.251855850219727,4.317533016204834,4.206168174743652,4.2804107666015625,6827149.0 2009-01-27,4.288978099822998,4.3003997802734375,4.223300933837891,4.234723091125488,7441050.0 2009-01-28,4.311821937561035,4.337521076202393,4.240434169769287,4.334665775299072,8756401.0 2009-01-29,4.271844863891602,4.3860650062561035,4.251855850219727,4.311821937561035,4841865.0 2009-01-30,4.197600841522217,4.34894323348999,4.17475700378418,4.311821937561035,5795110.0 2009-02-02,4.257566928863525,4.283267021179199,4.134779930114746,4.186179161071777,4539993.0 2009-02-03,4.206168174743652,4.374642848968506,4.126214027404785,4.308966159820557,11490762.0 2009-02-04,4.034836769104004,4.263278007507324,4.0148491859436035,4.2004570960998535,14921672.0 2009-02-05,4.046258926391602,4.097658157348633,3.9948599338531494,4.057681083679199,9278549.0 2009-02-06,4.223300933837891,4.323244094848633,4.071959018707275,4.071959018707275,11569908.0 2009-02-09,4.2775559425354,4.294689178466797,4.131925106048584,4.211878776550293,9552405.0 2009-02-10,4.143346786499023,4.294689178466797,4.109080791473389,4.246144771575928,12155442.0 2009-02-11,4.091947078704834,4.246144771575928,4.057681083679199,4.103370189666748,8168065.0 2009-02-12,4.311821937561035,4.343232154846191,4.197600841522217,4.246144771575928,13660251.0 2009-02-13,4.297544002532959,4.331809997558594,4.254712104797363,4.294689178466797,7577628.0 2009-02-17,4.220445156097412,4.29183292388916,4.146202087402344,4.260423183441162,8769358.0 2009-02-18,4.226156234741211,4.257566928863525,4.137636184692383,4.2290120124816895,7540857.0 2009-02-19,4.134779930114746,4.2804107666015625,4.103370189666748,4.226156234741211,7348247.0 2009-02-20,4.297544002532959,4.371788024902344,4.0748138427734375,4.154768943786621,15095721.0 2009-02-23,4.260423183441162,4.357510089874268,4.260423183441162,4.297544002532959,8072460.0 2009-02-24,4.408908843994141,4.451742172241211,4.211878776550293,4.271844863891602,7368908.0 2009-02-25,4.317533016204834,4.457452774047852,4.246144771575928,4.457452774047852,7800705.0 2009-02-26,4.254712104797363,4.411765098571777,4.237578868865967,4.334665775299072,5736276.0 2009-02-27,4.263278007507324,4.328955173492432,4.211878776550293,4.211878776550293,6582009.0 2009-03-02,4.226156234741211,4.308966159820557,4.2090229988098145,4.271844863891602,6276284.0 2009-03-03,4.149057865142822,4.314676761627197,4.117647171020508,4.2490010261535645,8766557.0 2009-03-04,4.143346786499023,4.226156234741211,4.123357772827148,4.166191101074219,6649247.0 2009-03-05,4.069102764129639,4.149057865142822,4.0434041023254395,4.109080791473389,6281537.0 2009-03-06,4.029126167297363,4.129068851470947,3.9520270824432373,4.080524921417236,15024981.0 2009-03-09,3.843518018722534,4.060536861419678,3.8035409450531006,4.000570774078369,12576032.0 2009-03-10,4.017704010009766,4.020559787750244,3.777841091156006,3.869218111038208,9387811.0 2009-03-11,3.9920051097869873,4.0519700050354,3.957737922668457,4.017704010009766,6478700.0 2009-03-12,4.0748138427734375,4.100513935089111,3.929183006286621,3.929183006286621,6628936.0 2009-03-13,4.166191101074219,4.171902179718018,4.0234150886535645,4.071959018707275,6504965.0 2009-03-16,4.134779930114746,4.223300933837891,4.077670097351074,4.077670097351074,5166501.0 2009-03-17,4.274700164794922,4.2804107666015625,4.134779930114746,4.169045925140381,4922761.0 2009-03-18,4.254712104797363,4.314676761627197,4.194746017456055,4.283267021179199,8695466.0 2009-03-19,4.306110858917236,4.320387840270996,4.237578868865967,4.274700164794922,6842908.0 2009-03-20,4.203311920166016,4.314676761627197,4.140491008758545,4.314676761627197,11728548.0 2009-03-23,4.254712104797363,4.297544002532959,4.2090229988098145,4.283267021179199,9231622.0 2009-03-24,4.2004570960998535,4.246144771575928,4.154768943786621,4.231867790222168,5529658.0 2009-03-25,4.2490010261535645,4.2775559425354,4.16048002243042,4.206168174743652,5565028.0 2009-03-26,4.528841018676758,4.568818092346191,4.388920783996582,4.443174839019775,9891049.0 2009-03-27,4.391776084899902,4.528841018676758,4.374642848968506,4.483151912689209,8468186.0 2009-03-30,4.351799011230469,4.394631862640381,4.2775559425354,4.340376853942871,6292744.0 2009-03-31,4.34894323348999,4.383210182189941,4.2775559425354,4.357510089874268,7753428.0 2009-04-01,4.468874931335449,4.486008167266846,4.314676761627197,4.320387840270996,4796339.0 2009-04-02,4.51741886138916,4.583095073699951,4.420331001281738,4.494575023651123,6396053.0 2009-04-03,4.543118000030518,4.560251235961914,4.483151912689209,4.528841018676758,3295382.0 2009-04-06,4.608795166015625,4.617362022399902,4.460308074951172,4.474586009979248,5491836.0 2009-04-07,4.523129940032959,4.594517230987549,4.494575023651123,4.5716729164123535,3495346.0 2009-04-08,4.58880615234375,4.605938911437988,4.525984764099121,4.57452917098999,3047791.0 2009-04-09,4.714448928833008,4.723014831542969,4.594517230987549,4.637350082397461,4147769.0 2009-04-13,4.740148067474365,4.76013708114624,4.651628017425537,4.663050174713135,2896854.0 2009-04-14,4.691605091094971,4.748714923858643,4.6402058601379395,4.6973161697387695,3532467.0 2009-04-15,4.654482841491699,4.6973161697387695,4.58595085144043,4.64306116104126,2352644.0 2009-04-16,4.800114154815674,4.840091228485107,4.671616077423096,4.714448928833008,4387306.0 2009-04-17,4.765848159790039,4.811535835266113,4.685894012451172,4.774415016174316,7059682.0 2009-04-20,4.623073101043701,4.734436988830566,4.605938911437988,4.680182933807373,8412154.0 2009-04-21,4.654482841491699,4.700170993804932,4.568818092346191,4.614505767822266,6508117.0 2009-04-22,4.611649990081787,4.700170993804932,4.568818092346191,4.614505767822266,5201170.0 2009-04-23,4.605938911437988,4.617362022399902,4.474586009979248,4.597373008728027,5680944.0 2009-04-24,4.6773271560668945,4.734436988830566,4.563107013702393,4.594517230987549,4347383.0 2009-04-27,4.545973777770996,4.645916938781738,4.525984764099121,4.580239772796631,7653271.0 2009-04-28,4.557395935058594,4.6402058601379395,4.523129940032959,4.5402631759643555,5724719.0 2009-04-29,4.754426002502441,4.897202014923096,4.548829078674316,4.548829078674316,11069822.0 2009-04-30,4.57452917098999,4.805825233459473,4.5716729164123535,4.785837173461914,9168236.0 2009-05-01,4.577383995056152,4.5916619300842285,4.560251235961914,4.58595085144043,5939742.0 2009-05-04,4.577383995056152,4.64306116104126,4.523129940032959,4.6002278327941895,6351928.0 2009-05-05,4.577383995056152,4.625927925109863,4.563107013702393,4.583095073699951,8209388.0 2009-05-06,4.560251235961914,4.625927925109863,4.486008167266846,4.5916619300842285,10944100.0 2009-05-07,4.528841018676758,4.58880615234375,4.500286102294922,4.577383995056152,5762891.0 2009-05-08,4.508852005004883,4.611649990081787,4.500286102294922,4.551684856414795,5105916.0 2009-05-11,4.525984764099121,4.5716729164123535,4.426042079925537,4.437464237213135,5793008.0 2009-05-12,4.468874931335449,4.548829078674316,4.420331001281738,4.548829078674316,7664827.0 2009-05-13,4.326098918914795,4.480297088623047,4.314676761627197,4.440320014953613,7819966.0 2009-05-14,4.326098918914795,4.3860650062561035,4.311821937561035,4.328955173492432,4399563.0 2009-05-15,4.268989086151123,4.311821937561035,4.251855850219727,4.311821937561035,5023969.0 2009-05-18,4.360365867614746,4.366076946258545,4.243289947509766,4.246144771575928,4503922.0 2009-05-19,4.371788024902344,4.428897857666016,4.2804107666015625,4.320387840270996,6310954.0 2009-05-20,4.443174839019775,4.500286102294922,4.331809997558594,4.371788024902344,6434575.0 2009-05-21,4.394631862640381,4.508852005004883,4.374642848968506,4.403197765350342,6224805.0 2009-05-22,4.417476177215576,4.494575023651123,4.394631862640381,4.411765098571777,5224984.0 2009-05-26,4.580239772796631,4.597373008728027,4.34608793258667,4.354653835296631,7977556.0 2009-05-27,4.577383995056152,4.683038234710693,4.5402631759643555,4.5402631759643555,7721560.0 2009-05-28,4.608795166015625,4.694459915161133,4.563107013702393,4.625927925109863,6361033.0 2009-05-29,4.625927925109863,4.64306116104126,4.577383995056152,4.603084087371826,10626819.0 2009-06-01,4.731582164764404,4.754426002502441,4.614505767822266,4.645916938781738,8925547.0 2009-06-02,4.6773271560668945,4.7772698402404785,4.6773271560668945,4.728725910186768,6955672.0 2009-06-03,4.560251235961914,4.751571178436279,4.545973777770996,4.671616077423096,12875103.0 2009-06-04,4.603084087371826,4.6287841796875,4.5402631759643555,4.551684856414795,7785997.0 2009-06-05,4.657339096069336,4.694459915161133,4.565961837768555,4.663050174713135,8942707.0 2009-06-08,4.6287841796875,4.70302677154541,4.608795166015625,4.654482841491699,9708244.0 2009-06-09,4.708737850189209,4.728725910186768,4.603084087371826,4.6402058601379395,5209575.0 2009-06-10,4.780126094818115,4.82866907119751,4.671616077423096,4.720160007476807,13421765.0 2009-06-11,4.7258710861206055,4.8258137702941895,4.717304229736328,4.785837173461914,7614749.0 2009-06-12,4.685894012451172,4.743003845214844,4.240434169769287,4.7058820724487305,10123582.0 2009-06-15,4.651628017425537,4.660193920135498,4.57452917098999,4.637350082397461,9820659.0 2009-06-16,4.64306116104126,4.7258710861206055,4.548829078674316,4.6487717628479,8337912.0 2009-06-17,4.663050174713135,4.714448928833008,4.594517230987549,4.685894012451172,9967042.0 2009-06-18,4.654482841491699,4.694459915161133,4.611649990081787,4.637350082397461,5186812.0 2009-06-19,4.6973161697387695,4.740148067474365,4.634494781494141,4.64306116104126,8830293.0 2009-06-22,4.557395935058594,4.6773271560668945,4.543118000030518,4.6287841796875,14693341.0 2009-06-23,4.523129940032959,4.583095073699951,4.503140926361084,4.563107013702393,10382730.0 2009-06-24,4.557395935058594,4.577383995056152,4.5202741622924805,4.528841018676758,9247031.0 2009-06-25,4.537406921386719,4.580239772796631,4.53169584274292,4.53169584274292,12898917.0 2009-06-26,4.548829078674316,4.583095073699951,4.503140926361084,4.503140926361084,13195886.0 2009-06-29,4.548829078674316,4.605938911437988,4.500286102294922,4.545973777770996,10288876.0 2009-06-30,4.583095073699951,4.603084087371826,4.500286102294922,4.580239772796631,13683715.0 2009-07-01,4.64306116104126,4.6973161697387695,4.597373008728027,4.614505767822266,7899461.0 2009-07-02,4.5916619300842285,4.64306116104126,4.554540157318115,4.605938911437988,6719638.0 2009-07-06,4.608795166015625,4.645916938781738,4.583095073699951,4.58595085144043,7752377.0 2009-07-07,4.511707782745361,4.617362022399902,4.505997180938721,4.5916619300842285,6176127.0 2009-07-08,4.480297088623047,4.580239772796631,4.46316385269165,4.537406921386719,9856729.0 2009-07-09,4.508852005004883,4.551684856414795,4.448885917663574,4.497429847717285,6089278.0 2009-07-10,4.5202741622924805,4.554540157318115,4.47744083404541,4.488863945007324,5578686.0 2009-07-13,4.6002278327941895,4.623073101043701,4.474586009979248,4.53169584274292,8369780.0 2009-07-14,4.6287841796875,4.660193920135498,4.565961837768555,4.577383995056152,9160181.0 2009-07-15,4.77155876159668,4.780126094818115,4.64306116104126,4.64306116104126,6117644.0 2009-07-16,4.831524848937988,4.851512908935547,4.7458600997924805,4.774415016174316,7182952.0 2009-07-17,4.802969932556152,4.845801830291748,4.737292766571045,4.845801830291748,11037604.0 2009-07-20,4.9314680099487305,4.942890167236328,4.780126094818115,4.7972588539123535,10365920.0 2009-07-21,5.008566856384277,5.008566856384277,4.891490936279297,4.934322834014893,13172073.0 2009-07-22,5.085665225982666,5.105653762817383,4.942890167236328,4.994288921356201,9013448.0 2009-07-23,5.148487091064453,5.24271821975708,5.037121772766113,5.057109832763672,10018171.0 2009-07-24,5.114220142364502,5.159908771514893,5.102797985076904,5.108509063720703,7639263.0 2009-07-27,5.154198169708252,5.3512282371521,5.139920234680176,5.331239223480225,17276767.0 2009-07-28,5.114220142364502,5.214162826538086,5.102797985076904,5.168475151062012,13787374.0 2009-07-29,5.142776012420654,5.214162826538086,5.048543930053711,5.079954147338867,11626290.0 2009-07-30,5.2741289138793945,5.35693883895874,5.211308002471924,5.231296062469482,13174174.0 2009-07-31,5.256996154785156,5.3797831535339355,5.251285076141357,5.279839992523193,8135146.0 2009-08-03,5.288406848907471,5.365505218505859,5.259851932525635,5.2741289138793945,6309904.0 2009-08-04,5.231296062469482,5.325528144836426,5.211308002471924,5.279839992523193,6691271.0 2009-08-05,5.177042007446289,5.29697322845459,5.111364841461182,5.262707233428955,8932902.0 2009-08-06,5.23986291885376,5.259851932525635,5.128498077392578,5.1741862297058105,8947260.0 2009-08-07,5.279839992523193,5.354083061218262,5.268417835235596,5.285551071166992,4244424.0 2009-08-10,5.282695770263672,5.305540084838867,5.248428821563721,5.259851932525635,3565036.0 2009-08-11,5.22844123840332,5.259851932525635,5.197030067443848,5.245573997497559,3758697.0 2009-08-12,5.276985168457031,5.342660903930664,5.214162826538086,5.219873905181885,5929586.0 2009-08-13,5.3512282371521,5.35693883895874,5.219873905181885,5.319817066192627,10457672.0 2009-08-14,5.3512282371521,5.35693883895874,5.248428821563721,5.314105987548828,6628586.0 2009-08-17,5.2541399002075195,5.308394908905029,5.22844123840332,5.308394908905029,5778650.0 2009-08-18,5.299829006195068,5.311251163482666,5.231296062469482,5.262707233428955,3905080.0 2009-08-19,5.416904926300049,5.454026222229004,5.259851932525635,5.285551071166992,9017300.0 2009-08-20,5.416904926300049,5.451170921325684,5.374072074890137,5.376926898956299,6895438.0 2009-08-21,5.568246841430664,5.5853800773620605,5.405482769012451,5.462593078613281,9043215.0 2009-08-24,5.436892986297607,5.5853800773620605,5.42547082901001,5.542547225952148,4541394.0 2009-08-25,5.4797258377075195,5.533980846405029,5.394061088562012,5.4283270835876465,6244066.0 2009-08-26,5.431181907653809,5.505424976348877,5.374072074890137,5.496859073638916,7336690.0 2009-08-27,5.396915912628174,5.445459842681885,5.336949825286865,5.445459842681885,6769366.0 2009-08-28,5.328383922576904,5.462593078613281,5.308394908905029,5.431181907653809,7847282.0 2009-08-31,5.288406848907471,5.365505218505859,5.248428821563721,5.308394908905029,10697910.0 2009-09-01,5.29697322845459,5.485436916351318,5.231296062469482,5.299829006195068,12064390.0 2009-09-02,5.234151840209961,5.3226728439331055,5.22844123840332,5.256996154785156,3650485.0 2009-09-03,5.2741289138793945,5.279839992523193,5.18560791015625,5.245573997497559,3188571.0 2009-09-04,5.362649917602539,5.3712158203125,5.231296062469482,5.282695770263672,2984755.0 2009-09-08,5.419760227203369,5.422616004943848,5.3226728439331055,5.374072074890137,4149170.0 2009-09-09,5.5653910636901855,5.596802234649658,5.391204833984375,5.419760227203369,10931493.0 2009-09-10,5.576813220977783,5.596802234649658,5.508281230926514,5.551114082336426,10145644.0 2009-09-11,5.502570152282715,5.5853800773620605,5.494002819061279,5.5853800773620605,8514413.0 2009-09-14,5.539691925048828,5.591091156005859,5.451170921325684,5.496859073638916,4282246.0 2009-09-15,5.762421131134033,5.773843765258789,5.516848087310791,5.516848087310791,10003463.0 2009-09-16,5.902341842651367,5.902341842651367,5.6996002197265625,5.728155136108398,10091013.0 2009-09-17,5.870931148529053,5.9480299949646,5.813820838928223,5.902341842651367,8091371.0 2009-09-18,5.916618824005127,5.959452152252197,5.836665153503418,5.916618824005127,9397617.0 2009-09-21,5.890919208526611,5.930897235870361,5.828097820281982,5.916618824005127,6742401.0 2009-09-22,5.850942134857178,5.936607837677002,5.830954074859619,5.902341842651367,7300970.0 2009-09-23,5.950884819030762,6.076528072357178,5.848086833953857,5.853797912597656,13147208.0 2009-09-24,5.896629810333252,6.056539058685303,5.853797912597656,6.01085090637207,6490257.0 2009-09-25,5.836665153503418,5.996572971343994,5.822387218475342,5.930897235870361,11537339.0 2009-09-28,5.959452152252197,5.993718147277832,5.810965061187744,5.836665153503418,9986653.0 2009-09-29,5.765276908874512,5.945174217224121,5.748144149780273,5.939463138580322,10279070.0 2009-09-30,5.765276908874512,5.802399158477783,5.659623146057129,5.765276908874512,9572717.0 2009-10-01,5.608223915100098,5.868074893951416,5.602512836456299,5.7224440574646,6044802.0 2009-10-02,5.476870059967041,5.576813220977783,5.462593078613281,5.568246841430664,9555907.0 2009-10-05,5.496859073638916,5.622500896453857,5.46830415725708,5.511136054992676,4766222.0 2009-10-06,5.579668998718262,5.591091156005859,5.496859073638916,5.508281230926514,7414434.0 2009-10-07,5.52255916595459,5.5853800773620605,5.442604064941406,5.553968906402588,7995766.0 2009-10-08,5.422616004943848,5.5653910636901855,5.41119384765625,5.539691925048828,8390092.0 2009-10-09,5.445459842681885,5.4797258377075195,5.3997721672058105,5.402626991271973,4806495.0 2009-10-12,5.434038162231445,5.499713897705078,5.396915912628174,5.476870059967041,3597955.0 2009-10-13,5.465447902679443,5.485436916351318,5.402626991271973,5.4283270835876465,4723498.0 2009-10-14,5.436892986297607,5.485436916351318,5.41119384765625,5.48258113861084,4373648.0 2009-10-15,5.462593078613281,5.474015235900879,5.4083380699157715,5.41119384765625,5721217.0 2009-10-16,5.431181907653809,5.494002819061279,5.41404914855957,5.434038162231445,7652921.0 2009-10-19,5.476870059967041,5.48258113861084,5.416904926300049,5.436892986297607,7827320.0 2009-10-20,5.4797258377075195,5.499713897705078,5.42547082901001,5.476870059967041,5151442.0 2009-10-21,5.35693883895874,5.533980846405029,5.35693883895874,5.454026222229004,8842900.0 2009-10-22,5.516848087310791,5.5282697677612305,5.339806079864502,5.3712158203125,9355593.0 2009-10-23,5.42547082901001,5.5282697677612305,5.3797831535339355,5.48258113861084,6513720.0 2009-10-26,5.525413990020752,5.576813220977783,5.394061088562012,5.394061088562012,13937960.0 2009-10-27,5.494002819061279,5.928040981292725,5.448315143585205,5.676755905151367,22670197.0 2009-10-28,5.368360996246338,5.5282697677612305,5.3597941398620605,5.519702911376953,10926940.0 2009-10-29,5.4283270835876465,5.4797258377075195,5.41119384765625,5.431181907653809,9823460.0 2009-10-30,5.4083380699157715,5.442604064941406,5.3797831535339355,5.434038162231445,12315133.0 2009-11-02,5.431181907653809,5.448315143585205,5.3597941398620605,5.405482769012451,11019743.0 2009-11-03,5.439748764038086,5.442604064941406,5.391204833984375,5.42547082901001,7313927.0 2009-11-04,5.419760227203369,5.485436916351318,5.41119384765625,5.46830415725708,13037596.0 2009-11-05,5.465447902679443,5.508281230926514,5.416904926300049,5.4283270835876465,11036203.0 2009-11-06,5.502570152282715,5.516848087310791,5.419760227203369,5.431181907653809,8267171.0 2009-11-09,5.59965705871582,5.616789817810059,5.488292217254639,5.513991832733154,8653442.0 2009-11-10,5.611079216003418,5.636778831481934,5.562535762786865,5.579668998718262,7112562.0 2009-11-11,5.631068229675293,5.668190002441406,5.573957920074463,5.616789817810059,9100297.0 2009-11-12,5.616789817810059,5.693889141082764,5.596802234649658,5.611079216003418,8310596.0 2009-11-13,5.602512836456299,5.659623146057129,5.571102142333984,5.611079216003418,5516000.0 2009-11-16,5.691033840179443,5.713878154754639,5.608223915100098,5.608223915100098,6687419.0 2009-11-17,5.728155136108398,5.745287895202637,5.628211975097656,5.659623146057129,4351235.0 2009-11-18,5.648200988769531,5.725299835205078,5.622500896453857,5.713878154754639,4485011.0 2009-11-19,5.59965705871582,5.636778831481934,5.556825160980225,5.622500896453857,4373998.0 2009-11-20,5.542547225952148,5.616789817810059,5.531125068664551,5.551114082336426,6180330.0 2009-11-23,5.702455997467041,5.711021900177002,5.579668998718262,5.616789817810059,9160882.0 2009-11-24,5.691033840179443,5.70816707611084,5.636778831481934,5.688178062438965,5316736.0 2009-11-25,5.636778831481934,5.705310821533203,5.625357151031494,5.696744918823242,5663785.0 2009-11-27,5.548257827758789,5.588234901428223,5.442604064941406,5.499713897705078,4047962.0 2009-11-30,5.553968906402588,5.573957920074463,5.499713897705078,5.52255916595459,9727155.0 2009-12-01,5.545403003692627,5.616789817810059,5.519702911376953,5.59965705871582,8117286.0 2009-12-02,5.488292217254639,5.559679985046387,5.46830415725708,5.553968906402588,6022389.0 2009-12-03,5.42547082901001,5.531125068664551,5.42547082901001,5.502570152282715,4993502.0 2009-12-04,5.445459842681885,5.525413990020752,5.42547082901001,5.4797258377075195,11601776.0 2009-12-07,5.42547082901001,5.465447902679443,5.416904926300049,5.439748764038086,10214283.0 2009-12-08,5.46830415725708,5.505424976348877,5.382637977600098,5.41404914855957,8391843.0 2009-12-09,5.422616004943848,5.4597368240356445,5.394061088562012,5.448315143585205,6164921.0 2009-12-10,5.42547082901001,5.505424976348877,5.402626991271973,5.471158981323242,6784074.0 2009-12-11,5.422616004943848,5.451170921325684,5.376926898956299,5.451170921325684,4519331.0 2009-12-14,5.511136054992676,5.511136054992676,5.405482769012451,5.439748764038086,5101363.0 2009-12-15,5.4283270835876465,5.539691925048828,5.419760227203369,5.513991832733154,8386239.0 2009-12-16,5.494002819061279,5.591091156005859,5.445459842681885,5.445459842681885,7570273.0 2009-12-17,5.434038162231445,5.52255916595459,5.434038162231445,5.502570152282715,8271724.0 2009-12-18,5.591091156005859,5.591091156005859,5.422616004943848,5.439748764038086,25542537.0 2009-12-21,5.631068229675293,5.662478923797607,5.582523822784424,5.596802234649658,7420738.0 2009-12-22,5.645346164703369,5.665334224700928,5.608223915100098,5.65105676651001,3262813.0 2009-12-23,5.716732978820801,5.733866214752197,5.628211975097656,5.645346164703369,3660641.0 2009-12-24,5.65105676651001,5.745287895202637,5.639634132385254,5.711021900177002,1935555.0 2009-12-28,5.805253982543945,5.810965061187744,5.671044826507568,5.682466983795166,4166329.0 2009-12-29,5.796688079833984,5.833808898925781,5.779554843902588,5.785265922546387,3359118.0 2009-12-30,5.945174217224121,5.945174217224121,5.796688079833984,5.796688079833984,4368395.0 2009-12-31,5.848086833953857,5.988007068634033,5.848086833953857,5.9251861572265625,2656267.0 2010-01-04,5.856653213500977,5.962306976318359,5.83951997756958,5.890919208526611,5840636.0 2010-01-05,5.9851508140563965,5.996572971343994,5.836665153503418,5.865220069885254,7711404.0 2010-01-06,5.936607837677002,6.007995128631592,5.9251861572265625,5.9765849113464355,5409539.0 2010-01-07,5.965163230895996,6.002284049987793,5.908052921295166,5.916618824005127,6732595.0 2010-01-08,6.002284049987793,6.02512788772583,5.933752059936523,5.959452152252197,3877414.0 2010-01-11,6.050827980041504,6.056539058685303,5.928040981292725,5.9851508140563965,6809289.0 2010-01-12,5.990861892700195,6.039405822753906,5.913763999938965,6.039405822753906,4887391.0 2010-01-13,6.210737228393555,6.36207914352417,6.119359970092773,6.239292144775391,7778993.0 2010-01-14,6.1821818351745605,6.210737228393555,6.1107940673828125,6.202169895172119,5572382.0 2010-01-15,6.0908050537109375,6.273558139801025,6.0679612159729,6.202169895172119,4842215.0 2010-01-19,6.096516132354736,6.127926826477051,6.036550998687744,6.127926826477051,5642422.0 2010-01-20,6.170760154724121,6.173614978790283,6.033695220947266,6.0908050537109375,6218151.0 2010-01-21,5.968018054962158,6.259280204772949,5.968018054962158,6.156482219696045,10211482.0 2010-01-22,5.850942134857178,6.0051398277282715,5.82524299621582,5.9851508140563965,7284160.0 2010-01-25,5.796688079833984,5.888063907623291,5.765276908874512,5.873785972595215,9400419.0 2010-01-26,5.785265922546387,5.853797912597656,5.773843765258789,5.788121223449707,4329873.0 2010-01-27,5.842376232147217,5.865220069885254,5.756710052490234,5.756710052490234,6514070.0 2010-01-28,5.7909770011901855,5.848086833953857,5.765276908874512,5.822387218475342,3530716.0 2010-01-29,5.733866214752197,5.865220069885254,5.713878154754639,5.813820838928223,5337398.0 2010-02-01,5.793831825256348,5.816676139831543,5.733866214752197,5.742433071136475,4509525.0 2010-02-02,5.810965061187744,5.83951997756958,5.756710052490234,5.785265922546387,3409897.0 2010-02-03,6.007995128631592,6.059394836425781,5.768132209777832,5.7709879875183105,8884574.0 2010-02-04,5.930897235870361,6.053684234619141,5.913763999938965,6.053684234619141,7496381.0 2010-02-05,6.045116901397705,6.056539058685303,5.882352828979492,5.922329902648926,9056872.0 2010-02-08,6.042262077331543,6.093660831451416,5.9565958976745605,6.030839920043945,7004350.0 2010-02-09,6.096516132354736,6.353511810302734,6.085093975067139,6.170760154724121,13357328.0 2010-02-10,6.1107940673828125,6.173614978790283,6.045116901397705,6.159337997436523,8465034.0 2010-02-11,6.150771141052246,6.187892913818359,6.036550998687744,6.076528072357178,7491829.0 2010-02-12,6.150771141052246,6.187892913818359,6.033695220947266,6.033695220947266,6757459.0 2010-02-16,6.167903900146484,6.227869987487793,6.1422038078308105,6.207880973815918,4773926.0 2010-02-17,6.230724811553955,6.236435890197754,6.153625965118408,6.213592052459717,4240922.0 2010-02-18,6.25071382522583,6.25071382522583,6.13649320602417,6.242146968841553,5238292.0 2010-02-19,6.330667972564697,6.342090129852295,6.147914886474609,6.147914886474609,7217972.0 2010-02-22,6.247858047485352,6.353511810302734,6.242146968841553,6.3163909912109375,10078056.0 2010-02-23,6.2964019775390625,6.327813148498535,6.216447830200195,6.219303131103516,10023775.0 2010-02-24,6.310679912567139,6.36207914352417,6.262135982513428,6.30782413482666,7386418.0 2010-02-25,6.419188976287842,6.444889068603516,6.2250142097473145,6.242146968841553,7010304.0 2010-02-26,6.393488883972168,6.4506001472473145,6.37635612487793,6.407766819000244,7943937.0 2010-03-01,6.5876641273498535,6.596230983734131,6.339234828948975,6.3820672035217285,10974568.0 2010-03-02,6.581953048706055,6.679040908813477,6.567676067352295,6.579098224639893,6932559.0 2010-03-03,6.550542831420898,6.633351802825928,6.539121150970459,6.624785900115967,3689707.0 2010-03-04,6.627641201019287,6.627641201019287,6.513421058654785,6.561964988708496,5004008.0 2010-03-05,6.767560958862305,6.796116828918457,6.590519905090332,6.641919136047363,7655722.0 2010-03-08,6.847516059875488,6.881782054901123,6.753283977508545,6.7732720375061035,6655901.0 2010-03-09,6.844659805297852,6.901770114898682,6.8132500648498535,6.818961143493652,5473626.0 2010-03-10,6.830382823944092,6.876070976257324,6.764706134796143,6.876070976257324,7912069.0 2010-03-11,6.824672222137451,6.836093902587891,6.753283977508545,6.796116828918457,4781981.0 2010-03-12,6.784694194793701,6.856081962585449,6.73329496383667,6.810393810272217,5326892.0 2010-03-15,6.753283977508545,6.784694194793701,6.681896209716797,6.784694194793701,5925034.0 2010-03-16,6.8218159675598145,6.8418049812316895,6.736151218414307,6.753283977508545,6815242.0 2010-03-17,6.878925800323486,6.901770114898682,6.810393810272217,6.838949203491211,8188026.0 2010-03-18,6.930325984954834,6.953169822692871,6.830382823944092,6.873215198516846,5491836.0 2010-03-19,6.8218159675598145,6.987435817718506,6.816104888916016,6.9074811935424805,5916629.0 2010-03-22,6.801827907562256,6.830382823944092,6.599085807800293,6.633351802825928,8227249.0 2010-03-23,6.816104888916016,6.830382823944092,6.727583885192871,6.784694194793701,8029736.0 2010-03-24,6.767560958862305,6.8132500648498535,6.727583885192871,6.767560958862305,5927135.0 2010-03-25,6.650485038757324,6.801827907562256,6.650485038757324,6.776127815246582,6750455.0 2010-03-26,6.60194206237793,6.7075958251953125,6.5876641273498535,6.690463066101074,4919960.0 2010-03-29,6.530553817749023,6.6647629737854,6.4220452308654785,6.641919136047363,9844122.0 2010-03-30,6.504854202270508,6.573387145996094,6.473443984985352,6.564819812774658,6315857.0 2010-03-31,6.504854202270508,6.556253910064697,6.467732906341553,6.5019989013671875,6622282.0 2010-04-01,6.4306111335754395,6.564819812774658,6.404911041259766,6.507709980010986,5161598.0 2010-04-05,6.473443984985352,6.490577220916748,6.390634059906006,6.464877128601074,4235319.0 2010-04-06,6.539121150970459,6.579098224639893,6.4020562171936035,6.4306111335754395,6380644.0 2010-04-07,6.590519905090332,6.621930122375488,6.499143123626709,6.510564804077148,4990000.0 2010-04-08,6.633351802825928,6.6647629737854,6.533409118652344,6.596230983734131,4032553.0 2010-04-09,6.556253910064697,6.653340816497803,6.527698040008545,6.633351802825928,4102943.0 2010-04-12,6.539121150970459,6.564819812774658,6.467732906341553,6.539121150970459,4432131.0 2010-04-13,6.699028968811035,6.704740047454834,6.496287822723389,6.539121150970459,3845196.0 2010-04-14,6.784694194793701,6.784694194793701,6.647630214691162,6.704740047454834,4075277.0 2010-04-15,6.853227138519287,6.853227138519287,6.739006042480469,6.770417213439941,4705637.0 2010-04-16,6.756138801574707,6.8418049812316895,6.736151218414307,6.818961143493652,5104165.0 2010-04-19,6.750428199768066,6.776127815246582,6.639062881469727,6.710451126098633,2705645.0 2010-04-20,6.78754997253418,6.881782054901123,6.758995056152344,6.781838893890381,4080881.0 2010-04-21,6.716162204742432,6.816104888916016,6.644773960113525,6.801827907562256,4891944.0 2010-04-22,6.739006042480469,6.761849880218506,6.596230983734131,6.639062881469727,2127815.0 2010-04-23,6.721872806549072,6.767560958862305,6.670474052429199,6.758995056152344,3353515.0 2010-04-26,6.693317890167236,6.721872806549072,6.673329830169678,6.704740047454834,2976350.0 2010-04-27,6.6162190437316895,6.7732720375061035,6.6076531410217285,6.667619228363037,7520195.0 2010-04-28,6.453454971313477,6.884636878967285,6.427755832672119,6.713306903839111,9350690.0 2010-04-29,6.5019989013671875,6.593375205993652,6.47915506362915,6.527698040008545,5075799.0 2010-04-30,6.410623073577881,6.533409118652344,6.4020562171936035,6.487720966339111,5337398.0 2010-05-03,6.524843215942383,6.5876641273498535,6.396345138549805,6.410623073577881,2830316.0 2010-05-04,6.322102069854736,6.47915506362915,6.290690898895264,6.473443984985352,3151800.0 2010-05-05,6.216447830200195,6.327813148498535,6.187892913818359,6.287836074829102,4307810.0 2010-05-06,6.042262077331543,6.256424903869629,5.782410144805908,6.219303131103516,5360862.0 2010-05-07,5.8852081298828125,6.25356912612915,5.848086833953857,6.019416809082031,6758860.0 2010-05-10,6.130782127380371,6.210737228393555,6.045116901397705,6.047973155975342,7082795.0 2010-05-11,6.19645881652832,6.259280204772949,6.053684234619141,6.0908050537109375,5798962.0 2010-05-12,6.364933967590332,6.4220452308654785,6.187892913818359,6.187892913818359,8387640.0 2010-05-13,6.467732906341553,6.533409118652344,6.353511810302734,6.3820672035217285,7553114.0 2010-05-14,6.4506001472473145,6.507709980010986,6.37635612487793,6.456311225891113,6664306.0 2010-05-17,6.596230983734131,6.610507965087891,6.413477897644043,6.4820098876953125,6184532.0 2010-05-18,6.4306111335754395,6.639062881469727,6.427755832672119,6.599085807800293,6842558.0 2010-05-19,6.367790222167969,6.504854202270508,6.330667972564697,6.41633415222168,4698633.0 2010-05-20,6.13363790512085,6.2935471534729,6.125071048736572,6.256424903869629,5572382.0 2010-05-21,6.13363790512085,6.1821818351745605,6.039405822753906,6.059394836425781,5750284.0 2010-05-24,6.327813148498535,6.419188976287842,6.0908050537109375,6.147914886474609,5953050.0 2010-05-25,6.456311225891113,6.470588207244873,6.1621928215026855,6.205026149749756,9175240.0 2010-05-26,6.444889068603516,6.584808826446533,6.387777805328369,6.464877128601074,7236533.0 2010-05-27,6.701885223388672,6.701885223388672,6.347801208496094,6.541975975036621,7090499.0 2010-05-28,6.699028968811035,6.770417213439941,6.630496978759766,6.701885223388672,4297654.0 2010-06-01,6.579098224639893,6.73329496383667,6.567676067352295,6.653340816497803,3318495.0 2010-06-02,6.621930122375488,6.667619228363037,6.561964988708496,6.596230983734131,5016265.0 2010-06-03,6.704740047454834,6.758995056152344,6.659051895141602,6.670474052429199,4405866.0 2010-06-04,6.559109210968018,6.676185131072998,6.541975975036621,6.621930122375488,4843966.0 2010-06-07,6.433466911315918,6.627641201019287,6.4220452308654785,6.570530891418457,3504802.0 2010-06-08,6.41633415222168,6.536264896392822,6.344945907592773,6.470588207244873,4820153.0 2010-06-09,6.356368064880371,6.504854202270508,6.336379051208496,6.439177989959717,3624920.0 2010-06-10,6.496287822723389,6.504854202270508,6.393488883972168,6.413477897644043,3454023.0 2010-06-11,6.6362080574035645,6.641919136047363,6.396345138549805,6.456311225891113,4922411.0 2010-06-14,6.653340816497803,6.756138801574707,6.644773960113525,6.650485038757324,4467151.0 2010-06-15,6.7075958251953125,6.744717121124268,6.6647629737854,6.679040908813477,3705816.0 2010-06-16,6.7075958251953125,6.7732720375061035,6.667619228363037,6.667619228363037,3867959.0 2010-06-17,6.761849880218506,6.7732720375061035,6.6362080574035645,6.716162204742432,5940443.0 2010-06-18,6.756138801574707,6.816104888916016,6.739006042480469,6.781838893890381,2647862.0 2010-06-21,6.713306903839111,6.853227138519287,6.690463066101074,6.824672222137451,5026070.0 2010-06-22,6.647630214691162,6.784694194793701,6.599085807800293,6.727583885192871,5927835.0 2010-06-23,6.567676067352295,6.673329830169678,6.550542831420898,6.641919136047363,4628593.0 2010-06-24,6.464877128601074,6.570530891418457,6.439177989959717,6.559109210968018,3298184.0 2010-06-25,6.567676067352295,6.6076531410217285,6.410623073577881,6.4506001472473145,5446661.0 2010-06-28,6.573387145996094,6.644773960113525,6.499143123626709,6.570530891418457,3002965.0 2010-06-29,6.336379051208496,6.513421058654785,6.310679912567139,6.499143123626709,5475377.0 2010-06-30,6.273558139801025,6.413477897644043,6.259280204772949,6.356368064880371,5708960.0 2010-07-01,6.25071382522583,6.344945907592773,6.156482219696045,6.284979820251465,8363476.0 2010-07-02,6.1621928215026855,6.2964019775390625,6.130782127380371,6.287836074829102,3920839.0 2010-07-06,6.19645881652832,6.327813148498535,6.156482219696045,6.2450032234191895,3247054.0 2010-07-07,6.370645046234131,6.4220452308654785,6.259280204772949,6.324956893920898,4011891.0 2010-07-08,6.393488883972168,6.447743892669678,6.373500823974609,6.4020562171936035,4891594.0 2010-07-09,6.396345138549805,6.427755832672119,6.339234828948975,6.379211902618408,3192423.0 2010-07-12,6.41633415222168,6.4820098876953125,6.370645046234131,6.387777805328369,2933625.0 2010-07-13,6.504854202270508,6.530553817749023,6.439177989959717,6.476298809051514,5407438.0 2010-07-14,6.593375205993652,6.647630214691162,6.476298809051514,6.476298809051514,6053207.0 2010-07-15,6.593375205993652,6.599085807800293,6.456311225891113,6.561964988708496,2586227.0 2010-07-16,6.424900054931641,6.564819812774658,6.410623073577881,6.564819812774658,2324277.0 2010-07-19,6.456311225891113,6.4820098876953125,6.407766819000244,6.456311225891113,2751171.0 2010-07-20,6.553398132324219,6.567676067352295,6.324956893920898,6.4020562171936035,5656430.0 2010-07-21,6.533409118652344,6.619074821472168,6.516275882720947,6.619074821472168,2751521.0 2010-07-22,6.801827907562256,6.804683208465576,6.570530891418457,6.590519905090332,5092959.0 2010-07-23,6.85037088394165,6.853227138519287,6.670474052429199,6.776127815246582,2935026.0 2010-07-26,6.9074811935424805,6.9788689613342285,6.8218159675598145,6.833238124847412,3479237.0 2010-07-27,6.776127815246582,6.970303058624268,6.756138801574707,6.921759128570557,7773740.0 2010-07-28,7.07595682144165,7.09023380279541,6.838949203491211,6.984580039978027,9060725.0 2010-07-29,7.14734411239624,7.207310199737549,6.967446804046631,7.064535140991211,6801584.0 2010-07-30,7.138778209686279,7.2044548988342285,7.058824062347412,7.095944881439209,4659761.0 2010-08-02,7.150199890136719,7.247286796569824,7.127356052398682,7.181611061096191,6847461.0 2010-08-03,7.195888042449951,7.258708953857422,7.107367038726807,7.107367038726807,4612134.0 2010-08-04,7.210165977478027,7.332952976226807,7.178754806518555,7.19874382019043,5818923.0 2010-08-05,7.190176963806152,7.238720893859863,7.135921955108643,7.1644768714904785,4847118.0 2010-08-06,7.153055191040039,7.238720893859863,7.07595682144165,7.127356052398682,3435112.0 2010-08-09,7.170187950134277,7.224442958831787,7.118789196014404,7.155910968780518,4341780.0 2010-08-10,7.275842189788818,7.312963962554932,7.0845232009887695,7.130210876464844,6090328.0 2010-08-11,7.115933895111084,7.238720893859863,7.087378978729248,7.215877056121826,5888963.0 2010-08-12,6.838949203491211,7.050257205963135,6.8132500648498535,6.990291118621826,9468708.0 2010-08-13,6.724729061126709,6.858938217163086,6.710451126098633,6.836093902587891,6140757.0 2010-08-16,6.7932610511779785,6.838949203491211,6.690463066101074,6.71901798248291,3882667.0 2010-08-17,6.836093902587891,6.910336971282959,6.810393810272217,6.847516059875488,4517580.0 2010-08-18,6.838949203491211,6.916048049926758,6.784694194793701,6.844659805297852,4868831.0 2010-08-19,6.818961143493652,6.916048049926758,6.8132500648498535,6.816104888916016,4735054.0 2010-08-20,6.781838893890381,6.833238124847412,6.739006042480469,6.798972129821777,3892823.0 2010-08-23,6.7732720375061035,6.833238124847412,6.736151218414307,6.798972129821777,3300985.0 2010-08-24,6.8418049812316895,6.896059036254883,6.6647629737854,6.750428199768066,9939376.0 2010-08-25,6.964591979980469,6.9988579750061035,6.78754997253418,6.7932610511779785,6896839.0 2010-08-26,6.9988579750061035,7.110222816467285,6.944602966308594,7.0159912109375,6732945.0 2010-08-27,7.058824062347412,7.0845232009887695,6.916048049926758,7.041689872741699,4313063.0 2010-08-30,7.001712799072266,7.07595682144165,7.001712799072266,7.024557113647461,2938528.0 2010-08-31,7.07595682144165,7.1045122146606445,6.9074811935424805,6.944602966308594,9171038.0 2010-09-01,7.20159912109375,7.207310199737549,7.081667900085449,7.138778209686279,5927835.0 2010-09-02,7.327241897583008,7.335807800292969,7.221588134765625,7.227299213409424,3468381.0 2010-09-03,7.381495952606201,7.421473026275635,7.312963962554932,7.3700737953186035,2331982.0 2010-09-07,7.307252883911133,7.392918109893799,7.272986888885498,7.341518878936768,2262992.0 2010-09-08,7.404339790344238,7.467162132263184,7.284409046173096,7.327241897583008,2692688.0 2010-09-09,7.481439113616943,7.501428127288818,7.398629188537598,7.455739974975586,4638399.0 2010-09-10,7.44146203994751,7.484294891357422,7.344375133514404,7.478583812713623,5072297.0 2010-09-13,7.450028896331787,7.529983043670654,7.398629188537598,7.5042829513549805,3780409.0 2010-09-14,7.490005970001221,7.5242719650268555,7.378641128540039,7.458594799041748,5454015.0 2010-09-15,7.518560886383057,7.584238052368164,7.401484966278076,7.421473026275635,3063900.0 2010-09-16,7.512849807739258,7.5242719650268555,7.435750961303711,7.515705108642578,2455602.0 2010-09-17,7.527126789093018,7.561392784118652,7.444317817687988,7.509994029998779,2541401.0 2010-09-20,7.549971103668213,7.638492107391357,7.501428127288818,7.544260025024414,6344573.0 2010-09-21,7.4957170486450195,7.598515033721924,7.467162132263184,7.527126789093018,5938341.0 2010-09-22,7.481439113616943,7.527126789093018,7.364363193511963,7.461451053619385,3561884.0 2010-09-23,7.532837867736816,7.615647792816162,7.412907123565674,7.44146203994751,3219739.0 2010-09-24,7.652770042419434,7.675613880157471,7.572815895080566,7.575671195983887,2642609.0 2010-09-27,7.624215126037598,7.669902801513672,7.572815895080566,7.635636806488037,2358597.0 2010-09-28,7.715590953826904,7.735579967498779,7.507139205932617,7.6299262046813965,2658018.0 2010-09-29,7.607081890106201,7.707025051116943,7.561392784118652,7.707025051116943,2348441.0 2010-09-30,7.501428127288818,7.632781028747559,7.3700737953186035,7.618504047393799,3279273.0 2010-10-01,7.492860794067383,7.544260025024414,7.458594799041748,7.544260025024414,2175092.0 2010-10-04,7.490005970001221,7.512849807739258,7.418618202209473,7.470016956329346,2190151.0 2010-10-05,7.669902801513672,7.707025051116943,7.5042829513549805,7.569960117340088,2660469.0 2010-10-06,7.498571872711182,7.669902801513672,7.404339790344238,7.669902801513672,4128858.0 2010-10-07,7.472873210906982,7.575671195983887,7.438607215881348,7.5042829513549805,2431439.0 2010-10-08,7.4957170486450195,7.512849807739258,7.427184104919434,7.464305877685547,2540351.0 2010-10-11,7.604226112365723,7.695602893829346,7.478583812713623,7.481439113616943,3927143.0 2010-10-12,7.450028896331787,7.501428127288818,7.358652114868164,7.501428127288818,4954630.0 2010-10-13,7.3900628089904785,7.675613880157471,7.272986888885498,7.675613880157471,4689178.0 2010-10-14,7.307252883911133,7.410050868988037,7.252997875213623,7.401484966278076,3016623.0 2010-10-15,7.221588134765625,7.3700737953186035,7.161622047424316,7.344375133514404,5047783.0 2010-10-18,7.25585412979126,7.324386119842529,7.19874382019043,7.19874382019043,2532997.0 2010-10-19,7.267275810241699,7.327241897583008,7.167333126068115,7.190176963806152,3835390.0 2010-10-20,7.272986888885498,7.315820217132568,7.215877056121826,7.267275810241699,1441073.0 2010-10-21,7.37293004989624,7.378641128540039,7.2901201248168945,7.315820217132568,2264043.0 2010-10-22,7.452884197235107,7.478583812713623,7.37293004989624,7.37293004989624,1987735.0 2010-10-25,7.484294891357422,7.544260025024414,7.450028896331787,7.478583812713623,2195404.0 2010-10-26,7.55853796005249,7.672758102416992,7.450028896331787,7.455739974975586,7070538.0 2010-10-27,7.878355026245117,8.081096649169922,7.784122943878174,7.85551118850708,12277312.0 2010-10-28,7.921187877655029,8.066819190979004,7.872643947601318,7.955453872680664,9067378.0 2010-10-29,7.966876029968262,8.001141548156738,7.92404317855835,7.949742794036865,5684446.0 2010-11-01,7.926898956298828,8.006853103637695,7.872643947601318,7.981153964996338,2682882.0 2010-11-02,7.9925761222839355,8.003997802734375,7.932610034942627,7.96973180770874,2780238.0 2010-11-03,7.949742794036865,7.986865043640137,7.881210803985596,7.96973180770874,3043588.0 2010-11-04,7.998287200927734,8.02969741821289,7.932610034942627,8.009709358215332,2928022.0 2010-11-05,8.161050796508789,8.201027870178223,7.975442886352539,7.9840087890625,4187341.0 2010-11-08,8.186750411987305,8.25528335571289,8.106796264648438,8.126785278320312,3172462.0 2010-11-09,8.081096649169922,8.2095947265625,8.043974876403809,8.2095947265625,2669224.0 2010-11-10,8.032552719116211,8.09251880645752,7.975442886352539,8.066819190979004,3734183.0 2010-11-11,8.018275260925293,8.046830177307129,7.901198863983154,7.961164951324463,2845375.0 2010-11-12,7.912621021270752,8.012563705444336,7.875500202178955,7.941175937652588,1723684.0 2010-11-15,7.949742794036865,7.995430946350098,7.844089031219482,7.92404317855835,3270868.0 2010-11-16,7.79840087890625,7.932610034942627,7.74414587020874,7.921187877655029,3213085.0 2010-11-17,7.7098798751831055,7.789834022521973,7.655624866485596,7.764134883880615,3446668.0 2010-11-18,7.85551118850708,7.946887016296387,7.755568027496338,7.758423805236816,2865336.0 2010-11-19,7.8355231285095215,7.85265588760376,7.778411865234375,7.832666873931885,1222198.0 2010-11-22,7.978298187255859,7.9840087890625,7.80125617980957,7.832666873931885,2269646.0 2010-11-23,7.9725871086120605,7.978298187255859,7.85265588760376,7.9154767990112305,2799149.0 2010-11-24,8.038264274597168,8.075385093688965,7.921187877655029,7.995430946350098,2579573.0 2010-11-26,8.018275260925293,8.05254077911377,7.9925761222839355,8.012563705444336,634913.0 2010-11-29,8.106796264648438,8.132495880126953,7.941175937652588,7.9725871086120605,3624920.0 2010-11-30,8.038264274597168,8.320959091186523,7.998287200927734,8.035408020019531,6371189.0 2010-12-01,8.201027870178223,8.283838272094727,8.135351181030273,8.158194541931152,3293631.0 2010-12-02,8.380925178527832,8.480868339538574,8.201027870178223,8.201027870178223,6109939.0 2010-12-03,8.632209777832031,8.69217586517334,8.39520263671875,8.418046951293945,6017136.0 2010-12-06,8.715020179748535,8.746431350708008,8.620787620544434,8.69217586517334,3868659.0 2010-12-07,8.7007417678833,8.840662002563477,8.683609008789062,8.757852554321289,4092437.0 2010-12-08,8.61793327331543,8.823529243469238,8.58366584777832,8.69503116607666,6500763.0 2010-12-09,8.57795524597168,8.675043106079102,8.526556015014648,8.675043106079102,3619317.0 2010-12-10,8.557967185974121,8.600799560546875,8.483723640441895,8.566533088684082,3296082.0 2010-12-13,8.492289543151855,8.612221717834473,8.472302436828613,8.560821533203125,1828744.0 2010-12-14,8.492289543151855,8.586522102355957,8.478013038635254,8.520845413208008,2893703.0 2010-12-15,8.418046951293945,8.552255630493164,8.403768539428711,8.503711700439453,3587449.0 2010-12-16,8.39234733581543,8.426612854003906,8.295260429382324,8.415190696716309,4477307.0 2010-12-17,8.517990112304688,8.520845413208008,8.406624794006348,8.420902252197266,4367344.0 2010-12-20,8.492289543151855,8.597944259643555,8.429469108581543,8.549400329589844,3684104.0 2010-12-21,8.620787620544434,8.720730781555176,8.520845413208008,8.572243690490723,2543503.0 2010-12-22,8.557967185974121,8.646488189697266,8.523700714111328,8.580810546875,1283483.0 2010-12-23,8.483723640441895,8.57509994506836,8.455167770385742,8.57509994506836,1353173.0 2010-12-27,8.517990112304688,8.557967185974121,8.39805793762207,8.46373462677002,1808083.0 2010-12-28,8.526556015014648,8.563677787780762,8.458024024963379,8.517990112304688,1322355.0 2010-12-29,8.572243690490723,8.600799560546875,8.472302436828613,8.50942325592041,1356675.0 2010-12-30,8.39234733581543,8.589377403259277,8.386635780334473,8.589377403259277,2280152.0 2010-12-31,8.195317268371582,8.435179710388184,8.161050796508789,8.383781433105469,3087713.0 2011-01-03,8.57795524597168,8.609366416931152,8.27527141571045,8.28098201751709,4080180.0 2011-01-04,8.403768539428711,8.560821533203125,8.315247535705566,8.560821533203125,2616694.0 2011-01-05,8.475156784057617,8.540834426879883,8.338092803955078,8.338092803955078,3664143.0 2011-01-06,8.46373462677002,8.529412269592285,8.420902252197266,8.458024024963379,1793374.0 2011-01-07,8.429469108581543,8.50942325592041,8.332381248474121,8.466590881347656,2850278.0 2011-01-10,8.475156784057617,8.520845413208008,8.32381534576416,8.375213623046875,2001393.0 2011-01-11,8.495145797729492,8.517990112304688,8.39520263671875,8.517990112304688,2942731.0 2011-01-12,8.483723640441895,8.543688774108887,8.423757553100586,8.532266616821289,2274899.0 2011-01-13,8.537978172302246,8.589377403259277,8.480868339538574,8.495145797729492,2284355.0 2011-01-14,8.38949203491211,8.429469108581543,8.295260429382324,8.375213623046875,6206244.0 2011-01-18,8.252427101135254,8.363792419433594,8.203883171081543,8.346658706665039,4472054.0 2011-01-19,8.086808204650879,8.27527141571045,8.05254077911377,8.223872184753418,7786697.0 2011-01-20,8.106796264648438,8.14391803741455,8.032552719116211,8.09537410736084,5406738.0 2011-01-21,8.058252334594727,8.141061782836914,8.035408020019531,8.141061782836914,5040078.0 2011-01-24,8.13820743560791,8.223872184753418,8.069673538208008,8.072529792785645,5593394.0 2011-01-25,8.135351181030273,8.166762351989746,8.078241348266602,8.118218421936035,7929929.0 2011-01-26,8.121073722839355,8.158194541931152,8.089662551879883,8.13820743560791,5922933.0 2011-01-27,8.146773338317871,8.183895111083984,8.118218421936035,8.13820743560791,5242844.0 2011-01-28,8.043974876403809,8.258137702941895,8.009709358215332,8.158194541931152,5256502.0 2011-01-31,8.078241348266602,8.121073722839355,8.023985862731934,8.05254077911377,6250370.0 2011-02-01,8.152483940124512,8.252427101135254,8.066819190979004,8.086808204650879,5667287.0 2011-02-02,8.2095947265625,8.366647720336914,8.083951950073242,8.152483940124512,7319530.0 2011-02-03,8.432324409484863,8.532266616821289,8.403768539428711,8.455167770385742,10390784.0 2011-02-04,8.6864652633667,8.737863540649414,8.420902252197266,8.449457168579102,11312861.0 2011-02-07,8.789262771606445,8.85208511352539,8.683609008789062,8.6864652633667,6469945.0 2011-02-08,8.914905548095703,8.943461418151855,8.797829627990723,8.846373558044434,4581667.0 2011-02-09,8.914905548095703,8.966304779052734,8.874929428100586,8.886350631713867,2474163.0 2011-02-10,8.914905548095703,8.963448524475098,8.837806701660156,8.860651016235352,2850978.0 2011-02-11,9.023414611816406,9.069103240966797,8.886350631713867,8.909194946289062,3299935.0 2011-02-14,9.031982421875,9.066247940063477,8.977726936340332,9.040548324584961,2545254.0 2011-02-15,8.932039260864258,9.094802856445312,8.914905548095703,8.98914909362793,2820861.0 2011-02-16,9.054825782775879,9.097658157348633,8.952027320861816,8.954882621765137,3144796.0 2011-02-17,9.094802856445312,9.17475700378418,8.974871635437012,8.974871635437012,4487113.0 2011-02-18,9.117647171020508,9.17190170288086,9.083380699157715,9.094802856445312,2722455.0 2011-02-22,8.897772789001465,9.043403625488281,8.869217872619629,9.020560264587402,5018366.0 2011-02-23,8.886350631713867,8.963448524475098,8.766419410705566,8.874929428100586,5584289.0 2011-02-24,8.929183006286621,8.963448524475098,8.85208511352539,8.886350631713867,3313592.0 2011-02-25,8.954882621765137,9.000571250915527,8.906338691711426,8.954882621765137,2224821.0 2011-02-28,8.87207317352295,9.083380699157715,8.869217872619629,9.0576810836792,4931516.0 2011-03-01,8.717874526977539,8.94631576538086,8.680753707885742,8.903484344482422,4401314.0 2011-03-02,8.900628089904785,8.912050247192383,8.606511116027832,8.652198791503906,3581846.0 2011-03-03,9.060537338256836,9.097658157348633,8.929183006286621,8.972016334533691,3128687.0 2011-03-04,8.99485969543457,9.091946601867676,8.943461418151855,9.026270866394043,3710369.0 2011-03-07,8.81210708618164,9.003426551818848,8.697887420654297,9.003426551818848,4236369.0 2011-03-08,8.743575096130371,8.832096099853516,8.73500919342041,8.80925178527832,4116601.0 2011-03-09,8.737863540649414,8.749285697937012,8.646488189697266,8.69503116607666,2210813.0 2011-03-10,8.595088958740234,8.69217586517334,8.552255630493164,8.683609008789062,3001214.0 2011-03-11,8.606511116027832,8.620787620544434,8.495145797729492,8.546545028686523,1580102.0 2011-03-14,8.555110931396484,8.57509994506836,8.415190696716309,8.540834426879883,3262113.0 2011-03-15,8.466590881347656,8.526556015014648,8.360937118530273,8.383781433105469,4713692.0 2011-03-16,8.263849258422852,8.480868339538574,8.178183555603027,8.415190696716309,6095581.0 2011-03-17,8.226728439331055,8.375213623046875,8.166762351989746,8.375213623046875,4274541.0 2011-03-18,8.326669692993164,8.369503021240234,8.260993957519531,8.306681632995605,2273849.0 2011-03-21,8.423757553100586,8.46373462677002,8.360937118530273,8.403768539428711,2274549.0 2011-03-22,8.378069877624512,8.44089126586914,8.338092803955078,8.426612854003906,1936256.0 2011-03-23,8.475156784057617,8.50085735321045,8.28098201751709,8.346658706665039,2899656.0 2011-03-24,8.566533088684082,8.580810546875,8.50085735321045,8.543688774108887,3800370.0 2011-03-25,8.683609008789062,8.763564109802246,8.555110931396484,8.595088958740234,2928723.0 2011-03-28,8.62649917602539,8.689319610595703,8.620787620544434,8.675043106079102,2649263.0 2011-03-29,8.774986267089844,8.817817687988281,8.572243690490723,8.632209777832031,3195575.0 2011-03-30,8.823529243469238,8.883495330810547,8.783552169799805,8.783552169799805,2468210.0 2011-03-31,8.826384544372559,8.87778377532959,8.820673942565918,8.820673942565918,1230253.0 2011-04-01,8.843518257141113,8.92061710357666,8.777840614318848,8.92061710357666,2394317.0 2011-04-04,8.843518257141113,8.897772789001465,8.777840614318848,8.840662002563477,843632.0 2011-04-05,8.854940414428711,8.894916534423828,8.789262771606445,8.863507270812988,2653115.0 2011-04-06,8.952027320861816,8.969160079956055,8.869217872619629,8.909194946289062,3231996.0 2011-04-07,8.840662002563477,8.983437538146973,8.800684928894043,8.952027320861816,1492202.0 2011-04-08,8.843518257141113,8.914905548095703,8.746431350708008,8.906338691711426,1716330.0 2011-04-11,8.772130012512207,8.917760848999023,8.69503116607666,8.843518257141113,1431968.0 2011-04-12,8.7007417678833,8.789262771606445,8.655054092407227,8.737863540649414,1256167.0 2011-04-13,8.703598022460938,8.794974327087402,8.629355430603027,8.743575096130371,2363850.0 2011-04-14,8.717874526977539,8.752141952514648,8.597944259643555,8.666476249694824,5017666.0 2011-04-15,8.92061710357666,8.957737922668457,8.675043106079102,8.712163925170898,3697412.0 2011-04-18,9.066247940063477,9.120503425598145,8.85208511352539,8.869217872619629,5116422.0 2011-04-19,9.03769302368164,9.134779930114746,9.026270866394043,9.126214027404785,2790744.0 2011-04-20,9.10622501373291,9.160479545593262,9.006281852722168,9.134779930114746,2400621.0 2011-04-21,9.160479545593262,9.220444679260254,9.131924629211426,9.200456619262695,1299942.0 2011-04-25,9.10336971282959,9.260422706604004,9.077670097351074,9.183323860168457,1896683.0 2011-04-26,9.63449478149414,9.871501922607422,9.426041603088379,9.426041603088379,9455400.0 2011-04-27,9.851512908935547,9.977155685424805,9.717304229736328,9.757282257080078,6145660.0 2011-04-28,9.99428939819336,10.019989013671875,9.785837173461914,9.854369163513184,5603200.0 2011-04-29,10.311250686645508,10.533981323242188,9.99428939819336,10.017132759094238,10118329.0 2011-05-02,10.408337593078613,10.545402526855469,10.288407325744629,10.316962242126465,5932738.0 2011-05-03,10.234151840209961,10.445460319519043,10.205596923828125,10.379782676696777,4202400.0 2011-05-04,10.051399230957031,10.308395385742188,10.011422157287598,10.242717742919922,3815079.0 2011-05-05,10.082810401916504,10.18275260925293,10.022844314575195,10.022844314575195,1604266.0 2011-05-06,10.1199312210083,10.29411792755127,10.079954147338867,10.171331405639648,2744517.0 2011-05-09,10.06567668914795,10.165619850158691,10.054254531860352,10.122787475585938,1836799.0 2011-05-10,10.2512845993042,10.342660903930664,10.102798461914062,10.137064933776855,2640858.0 2011-05-11,10.139920234680176,10.276985168457031,10.059966087341309,10.274128913879395,2730159.0 2011-05-12,10.157052993774414,10.211307525634766,10.059966087341309,10.11136531829834,1610920.0 2011-05-13,9.885780334472656,10.128498077392578,9.760136604309082,10.128498077392578,7012405.0 2011-05-16,9.760136604309082,9.951456069946289,9.7487154006958,9.862935066223145,3105223.0 2011-05-17,9.765848159790039,9.834380149841309,9.677327156066895,9.768704414367676,1438271.0 2011-05-18,9.857224464416504,9.885780334472656,9.765848159790039,9.765848159790039,1959369.0 2011-05-19,10.008566856384277,10.071388244628906,9.851512908935547,9.877212524414062,2271397.0 2011-05-20,10.268418312072754,10.308395385742188,9.982867240905762,9.982867240905762,5371718.0 2011-05-23,10.06567668914795,10.211307525634766,10.031411170959473,10.097086906433105,4552600.0 2011-05-24,9.937178611755371,10.11707592010498,9.894346237182617,10.07424259185791,2201707.0 2011-05-25,9.95716667175293,9.99428939819336,9.800113677978516,9.885780334472656,2089293.0 2011-05-26,10.022844314575195,10.051399230957031,9.900056838989258,9.937178611755371,2313421.0 2011-05-27,10.057109832763672,10.099943161010742,10.008566856384277,10.037121772766113,2173691.0 2011-05-31,10.502570152282715,10.508280754089355,10.114219665527344,10.191319465637207,6349476.0 2011-06-01,10.539691925048828,10.7167329788208,10.41119384765625,10.476869583129883,6237062.0 2011-06-02,10.48258113861084,10.565390586853027,10.399771690368652,10.53112506866455,3311841.0 2011-06-03,10.319816589355469,10.445460319519043,10.268418312072754,10.285551071166992,2199606.0 2011-06-06,10.194174766540527,10.319816589355469,10.168475151062012,10.29697322845459,2073184.0 2011-06-07,10.125641822814941,10.279840469360352,10.1199312210083,10.222729682922363,3524413.0 2011-06-08,10.171331405639648,10.305540084838867,10.114219665527344,10.148487091064453,3355616.0 2011-06-09,10.079954147338867,10.17989730834961,10.062821388244629,10.157052993774414,3401142.0 2011-06-10,9.945745468139648,10.088521003723145,9.874358177185059,10.071388244628906,3300985.0 2011-06-13,10.06853199005127,10.099943161010742,9.93146800994873,9.965733528137207,2874792.0 2011-06-14,10.122787475585938,10.214162826538086,10.097086906433105,10.137064933776855,3133940.0 2011-06-15,10.06853199005127,10.271273612976074,10.034266471862793,10.125641822814941,3223941.0 2011-06-16,9.942890167236328,10.062821388244629,9.848657608032227,10.048543930053711,3835390.0 2011-06-17,10.322672843933105,10.385494232177734,9.971445083618164,10.079954147338867,5441408.0 2011-06-20,10.36550521850586,10.431181907653809,10.242717742919922,10.282695770263672,2685684.0 2011-06-21,10.585379600524902,10.733865737915039,10.388349533081055,10.388349533081055,3740836.0 2011-06-22,10.7024564743042,10.88806438446045,10.52826976776123,10.562536239624023,3485190.0 2011-06-23,10.468303680419922,10.645345687866211,10.391204833984375,10.645345687866211,4268238.0 2011-06-24,10.419759750366211,10.48258113861084,10.239863395690918,10.419759750366211,10136889.0 2011-06-27,10.436893463134766,10.48829174041748,10.379782676696777,10.396916389465332,3373827.0 2011-06-28,10.565390586853027,10.651057243347168,10.454026222229004,10.454026222229004,2907010.0 2011-06-29,10.790976524353027,10.816676139831543,10.539691925048828,10.579668998718262,4009790.0 2011-06-30,10.89948558807373,10.956596374511719,10.796688079833984,10.833808898925781,3677450.0 2011-07-01,10.862363815307617,10.916619300842285,10.53112506866455,10.573958396911621,6229007.0 2011-07-05,11.156481742858887,11.247858047485352,10.788121223449707,10.839520454406738,4372597.0 2011-07-06,11.019416809082031,11.165048599243164,11.01370620727539,11.119359970092773,3941151.0 2011-07-07,11.016562461853027,11.093661308288574,10.985151290893555,11.093661308288574,4726649.0 2011-07-08,11.007994651794434,11.056538581848145,10.848087310791016,10.89377498626709,3652936.0 2011-07-11,10.785265922546387,11.12221622467041,10.731011390686035,10.933752059936523,4169481.0 2011-07-12,10.756710052490234,10.879496574401855,10.7167329788208,10.808110237121582,4306409.0 2011-07-13,10.77669906616211,10.965163230895996,10.682467460632324,10.836665153503418,2427937.0 2011-07-14,10.59109115600586,10.82809829711914,10.52255916595459,10.82809829711914,3909983.0 2011-07-15,10.53112506866455,10.748144149780273,10.471158981323242,10.685322761535645,4026600.0 2011-07-18,10.53112506866455,10.573958396911621,10.368361473083496,10.508280754089355,3436162.0 2011-07-19,10.719589233398438,10.78240966796875,10.545402526855469,10.602513313293457,2871290.0 2011-07-20,10.616789817810059,10.82524299621582,10.562536239624023,10.719589233398438,2842573.0 2011-07-21,10.673900604248047,10.768132209777832,10.576812744140625,10.633922576904297,1756253.0 2011-07-22,10.882352828979492,10.910907745361328,10.651057243347168,10.651057243347168,2046569.0 2011-07-25,10.876642227172852,10.985151290893555,10.748144149780273,10.77669906616211,2571519.0 2011-07-26,10.790976524353027,10.925186157226562,10.696744918823242,10.925186157226562,2665372.0 2011-07-27,12.004569053649902,12.507139205932617,11.824671745300293,12.064535140991211,19605247.0 2011-07-28,12.078811645507812,12.39291763305664,11.976014137268066,11.976014137268066,7035518.0 2011-07-29,11.818961143493652,11.996002197265625,11.813249588012695,11.97315788269043,4880037.0 2011-08-01,11.847516059875488,12.007424354553223,11.716161727905273,11.961735725402832,3176664.0 2011-08-02,11.501998901367188,11.933180809020996,11.48772144317627,11.778983116149902,4599177.0 2011-08-03,11.556254386901855,11.570530891418457,11.153626441955566,11.444889068603516,6607574.0 2011-08-04,10.988006591796875,11.479154586791992,10.970873832702637,11.479154586791992,6712283.0 2011-08-05,10.948030471801758,11.050827980041504,10.619646072387695,11.050827980041504,5917329.0 2011-08-08,10.322672843933105,10.77669906616211,10.214162826538086,10.636778831481934,6392901.0 2011-08-09,10.562536239624023,10.605367660522461,10.002856254577637,10.29411792755127,7180501.0 2011-08-10,10.265563011169434,10.602513313293457,10.174185752868652,10.348372459411621,5475377.0 2011-08-11,10.693888664245605,10.836665153503418,10.22844123840332,10.314105987548828,3877765.0 2011-08-12,10.802398681640625,10.950884819030762,10.676755905151367,10.750999450683594,3556631.0 2011-08-15,10.956596374511719,11.156481742858887,10.822386741638184,11.142204284667969,2889150.0 2011-08-16,10.502570152282715,10.89377498626709,10.459736824035645,10.882352828979492,4680073.0 2011-08-17,10.376927375793457,10.59109115600586,10.348372459411621,10.533981323242188,3923991.0 2011-08-18,10.022844314575195,10.256996154785156,9.865791320800781,9.865791320800781,4429330.0 2011-08-19,9.805825233459473,10.177042007446289,9.743003845214844,9.93432331085205,5340900.0 2011-08-22,9.905768394470215,10.079954147338867,9.862935066223145,10.028554916381836,3378730.0 2011-08-23,10.459736824035645,10.485437393188477,9.865791320800781,9.920045852661133,3807725.0 2011-08-24,10.48829174041748,10.579668998718262,10.328384399414062,10.419759750366211,2989307.0 2011-08-25,10.611079216003418,10.719589233398438,10.502570152282715,10.52255916595459,5322690.0 2011-08-26,10.853797912597656,10.902341842651367,10.508280754089355,10.536835670471191,3760448.0 2011-08-29,11.185036659240723,11.230725288391113,10.93660831451416,10.956596374511719,2783039.0 2011-08-30,11.219303131103516,11.37350082397461,11.130782127380371,11.150771141052246,3375578.0 2011-08-31,11.287836074829102,11.427756309509277,11.19074821472168,11.3135347366333,6559596.0 2011-09-01,11.276412963867188,11.501998901367188,11.270702362060547,11.302112579345703,3620017.0 2011-09-02,11.019416809082031,11.18789291381836,10.89948558807373,11.133638381958008,2279802.0 2011-09-06,11.099371910095215,11.130782127380371,10.673900604248047,10.748144149780273,2318674.0 2011-09-07,11.330668449401855,11.362078666687012,11.136492729187012,11.219303131103516,2764829.0 2011-09-08,11.287836074829102,11.404911041259766,11.216447830200195,11.287836074829102,2646111.0 2011-09-09,11.199315071105957,11.384922981262207,11.07652759552002,11.176470756530762,4635247.0 2011-09-12,11.290691375732422,11.293546676635742,11.01370620727539,11.01370620727539,3206431.0 2011-09-13,11.336379051208496,11.5391206741333,11.267847061157227,11.279269218444824,5198019.0 2011-09-14,11.356368064880371,11.556254386901855,11.210737228393555,11.433466911315918,3684804.0 2011-09-15,11.816104888916016,11.990290641784668,11.316390991210938,11.464877128601074,5392029.0 2011-09-16,11.844659805297852,11.927470207214355,11.730440139770508,11.881781578063965,6082974.0 2011-09-19,12.044546127319336,12.167332649230957,11.72187328338623,11.72472858428955,4056016.0 2011-09-20,12.038834571838379,12.278697967529297,12.001712799072266,12.127355575561523,4922411.0 2011-09-21,11.778983116149902,12.147343635559082,11.764705657958984,11.998858451843262,3506903.0 2011-09-22,11.48772144317627,11.696173667907715,11.310680389404297,11.621930122375488,5011712.0 2011-09-23,11.513421058654785,11.521986961364746,11.284979820251465,11.413477897644043,4171232.0 2011-09-26,11.561964988708496,11.636207580566406,11.327813148498535,11.53626537322998,2654166.0 2011-09-27,11.593375205993652,11.918903350830078,11.544832229614258,11.624786376953125,3043238.0 2011-09-28,11.38206672668457,11.7904052734375,11.379212379455566,11.627640724182129,2289958.0 2011-09-29,11.42204475402832,11.576242446899414,11.230725288391113,11.5391206741333,4229365.0 2011-09-30,11.293546676635742,11.624786376953125,11.165048599243164,11.336379051208496,4860076.0 2011-10-03,10.816676139831543,11.362078666687012,10.773843765258789,11.267847061157227,4082982.0 2011-10-04,10.559679985046387,10.788121223449707,10.316962242126465,10.696744918823242,6006280.0 2011-10-05,10.759566307067871,10.816676139831543,10.334095001220703,10.608223915100098,6585511.0 2011-10-06,10.928041458129883,10.965163230895996,10.676755905151367,10.722443580627441,3069503.0 2011-10-07,11.033695220947266,11.165048599243164,10.88806438446045,10.93660831451416,2847126.0 2011-10-10,11.413477897644043,11.433466911315918,11.150771141052246,11.150771141052246,3238299.0 2011-10-11,11.567675590515137,11.624786376953125,11.37350082397461,11.413477897644043,2379259.0 2011-10-12,11.60194206237793,11.993146896362305,11.48486614227295,11.950313568115234,5610204.0 2011-10-13,11.79326057434082,11.933180809020996,11.379212379455566,11.596231460571289,2856932.0 2011-10-14,11.924614906311035,12.173044204711914,11.847516059875488,11.950313568115234,1919446.0 2011-10-17,11.853226661682129,12.013134956359863,11.807538986206055,11.873214721679688,1879173.0 2011-10-18,11.930326461791992,11.984580039978027,11.60194206237793,11.841805458068848,1704073.0 2011-10-19,11.67618465423584,11.953169822692871,11.61050796508789,11.810394287109375,2827515.0 2011-10-20,11.573387145996094,11.71330738067627,11.442032814025879,11.641919136047363,1969175.0 2011-10-21,11.661907196044922,11.827527046203613,11.556254386901855,11.707595825195312,2065129.0 2011-10-24,11.996002197265625,12.170187950134277,11.696173667907715,11.696173667907715,2261592.0 2011-10-25,11.778983116149902,12.08452320098877,11.770417213439941,11.990290641784668,1447026.0 2011-10-26,11.61050796508789,11.910337448120117,11.564820289611816,11.816104888916016,1928551.0 2011-10-27,11.656195640563965,11.967447280883789,11.55910873413086,11.876070976257324,3603558.0 2011-10-28,11.71901798248291,11.78754997253418,11.596231460571289,11.644774436950684,2260191.0 2011-10-31,11.659051895141602,11.950313568115234,11.627640724182129,11.733295440673828,3533168.0 2011-11-01,11.356368064880371,11.596231460571289,11.327813148498535,11.42490005493164,2952536.0 2011-11-02,11.302112579345703,11.556254386901855,10.982295989990234,11.442032814025879,6619831.0 2011-11-03,11.867504119873047,12.458595275878906,11.730440139770508,11.736150741577148,11955828.0 2011-11-04,12.461450576782227,12.492860794067383,11.687606811523438,11.930326461791992,5134983.0 2011-11-07,12.224443435668945,12.532837867736816,12.110222816467285,12.175898551940918,6044452.0 2011-11-08,12.164477348327637,12.304396629333496,12.018845558166504,12.221588134765625,4859025.0 2011-11-09,11.781839370727539,12.075957298278809,11.733295440673828,12.024557113647461,4172633.0 2011-11-10,11.72187328338623,11.841805458068848,11.650485038757324,11.824671745300293,3329351.0 2011-11-11,11.824671745300293,11.933180809020996,11.690463066101074,11.821816444396973,3203980.0 2011-11-14,11.781839370727539,11.918903350830078,11.696173667907715,11.716161727905273,2119410.0 2011-11-15,11.964591979980469,12.055968284606934,11.71901798248291,11.801828384399414,3891422.0 2011-11-16,11.824671745300293,12.13306713104248,11.810394287109375,11.921758651733398,4070725.0 2011-11-17,11.818961143493652,11.893203735351562,11.693318367004395,11.7904052734375,3489743.0 2011-11-18,11.816104888916016,11.90748119354248,11.733295440673828,11.893203735351562,3427758.0 2011-11-21,11.436322212219238,11.630496978759766,11.267847061157227,11.613364219665527,3430909.0 2011-11-22,11.38206672668457,11.462021827697754,11.276412963867188,11.396345138549805,3075106.0 2011-11-23,11.19074821472168,11.336379051208496,11.065106391906738,11.279269218444824,2307118.0 2011-11-25,11.130782127380371,11.30782413482666,11.085094451904297,11.162193298339844,852737.0 2011-11-28,11.613364219665527,11.656195640563965,11.362078666687012,11.504854202270508,3614764.0 2011-11-29,11.593375205993652,11.704739570617676,11.49343204498291,11.644774436950684,3216937.0 2011-11-30,11.958881378173828,11.996002197265625,11.710451126098633,11.756138801574707,3507603.0 2011-12-01,12.044546127319336,12.09023380279541,11.890348434448242,11.896059036254883,2223070.0 2011-12-02,12.121644973754883,12.233010292053223,12.058823585510254,12.150199890136719,2914715.0 2011-12-05,12.347229957580566,12.432894706726074,12.20159912109375,12.261565208435059,3716673.0 2011-12-06,12.395773887634277,12.435750961303711,12.327241897583008,12.338664054870605,2232525.0 2011-12-07,12.047401428222656,12.447173118591309,11.984580039978027,12.435750961303711,4503572.0 2011-12-08,11.944602966308594,12.164477348327637,11.918903350830078,12.004569053649902,6925905.0 2011-12-09,11.930326461791992,12.0416898727417,11.893203735351562,12.001712799072266,4813499.0 2011-12-12,11.733295440673828,11.893203735351562,11.696173667907715,11.801828384399414,4664314.0 2011-12-13,11.479154586791992,11.86179256439209,11.479154586791992,11.83038330078125,4188042.0 2011-12-14,11.419189453125,11.619074821472168,11.205025672912598,11.507710456848145,3757996.0 2011-12-15,11.584809303283691,11.619074821472168,11.362078666687012,11.364933967590332,3469782.0 2011-12-16,11.858938217163086,11.890348434448242,11.596231460571289,11.596231460571289,3518459.0 2011-12-19,11.71330738067627,11.956025123596191,11.710451126098633,11.916048049926758,2863585.0 2011-12-20,11.961735725402832,12.013134956359863,11.776127815246582,11.884636878967285,2193303.0 2011-12-21,11.990290641784668,12.02170181274414,11.816104888916016,11.878926277160645,2033611.0 2011-12-22,12.064535140991211,12.155911445617676,11.990290641784668,11.990290641784668,1679909.0 2011-12-23,12.153055191040039,12.20159912109375,11.998858451843262,12.067390441894531,1322705.0 2011-12-27,12.24443244934082,12.358652114868164,11.987436294555664,12.124500274658203,1252665.0 2011-12-28,12.138777732849121,12.2672758102417,12.124500274658203,12.230154037475586,2214315.0 2011-12-29,12.155911445617676,12.204455375671387,12.09023380279541,12.193033218383789,2023456.0 2011-12-30,12.164477348327637,12.215876579284668,11.933180809020996,12.107366561889648,2034662.0 2012-01-03,12.141633033752441,12.298686027526855,12.095945358276367,12.252998352050781,3179466.0 2012-01-04,11.941747665405273,12.138777732849121,11.924614906311035,12.124500274658203,2568717.0 2012-01-05,11.996002197265625,11.998858451843262,11.827527046203613,11.94745922088623,2697941.0 2012-01-06,11.978869438171387,12.195887565612793,11.916048049926758,11.990290641784668,2533347.0 2012-01-09,11.838949203491211,12.053112983703613,11.764705657958984,12.053112983703613,4595324.0 2012-01-10,11.813249588012695,12.010279655456543,11.6704740524292,11.990290641784668,3202929.0 2012-01-11,11.833237648010254,11.873214721679688,11.693318367004395,11.747572898864746,2683583.0 2012-01-12,11.97315788269043,12.08452320098877,11.778983116149902,11.921758651733398,3434061.0 2012-01-13,11.893203735351562,12.127355575561523,11.79326057434082,11.933180809020996,2236027.0 2012-01-17,11.896059036254883,12.127355575561523,11.867504119873047,11.990290641784668,2292759.0 2012-01-18,12.153055191040039,12.164477348327637,11.838949203491211,12.070245742797852,2455953.0 2012-01-19,12.08166790008545,12.287263870239258,12.047401428222656,12.235864639282227,3555931.0 2012-01-20,12.030267715454102,12.055968284606934,11.896059036254883,12.055968284606934,2380309.0 2012-01-23,12.024557113647461,12.153055191040039,11.958881378173828,12.018845558166504,2026607.0 2012-01-24,12.164477348327637,12.218731880187988,11.85608196258545,11.978869438171387,2072834.0 2012-01-25,12.038834571838379,12.190176963806152,11.90462589263916,12.190176963806152,2729109.0 2012-01-26,11.844659805297852,12.153055191040039,11.838949203491211,12.044546127319336,3492895.0 2012-01-27,12.018845558166504,12.08166790008545,11.767560958862305,11.801828384399414,4693380.0 2012-01-30,12.31581974029541,12.407196044921875,11.90462589263916,11.936037063598633,5047433.0 2012-01-31,12.298686027526855,12.444317817687988,12.173044204711914,12.375784873962402,3841344.0 2012-02-01,13.072529792785645,13.69503116607666,12.669902801513672,12.849800109863281,19047028.0 2012-02-02,13.201027870178223,13.378069877624512,13.072529792785645,13.218160629272461,6123597.0 2012-02-03,13.078241348266602,13.32381534576416,13.001141548156738,13.272416114807129,5033775.0 2012-02-06,12.955453872680664,13.035408020019531,12.884065628051758,12.964020729064941,3225692.0 2012-02-07,13.02684211730957,13.058252334594727,12.921188354492188,12.921188354492188,2158633.0 2012-02-08,12.91547679901123,13.10108470916748,12.872644424438477,13.001141548156738,2538600.0 2012-02-09,12.955453872680664,13.149628639221191,12.735580444335938,12.944031715393066,2723505.0 2012-02-10,12.8640775680542,13.02684211730957,12.749856948852539,12.84123420715332,2367702.0 2012-02-13,12.795544624328613,12.86693286895752,12.701313972473145,12.858366966247559,2499728.0 2012-02-14,12.649913787841797,12.769845962524414,12.507139205932617,12.766989707946777,2835219.0 2012-02-15,12.852656364440918,13.175328254699707,12.609936714172363,12.735580444335938,4672719.0 2012-02-16,13.178183555603027,13.20673942565918,12.804112434387207,12.878355026245117,5324441.0 2012-02-17,13.081096649169922,13.355225563049316,13.055397033691406,13.20673942565918,2555059.0 2012-02-21,13.123929023742676,13.20673942565918,12.955453872680664,13.146773338317871,2719303.0 2012-02-22,13.083951950073242,13.32381534576416,13.009709358215332,13.09251880645752,2618095.0 2012-02-23,13.001141548156738,13.098230361938477,12.926898956298828,13.09251880645752,2437042.0 2012-02-24,12.904054641723633,13.081096649169922,12.8640775680542,13.001141548156738,2418831.0 2012-02-27,12.995430946350098,13.018275260925293,12.761279106140137,12.815533638000488,1945711.0 2012-02-28,13.055397033691406,13.229582786560059,12.964020729064941,12.97829818725586,2405524.0 2012-02-29,13.021130561828613,13.2095947265625,13.015419960021973,13.078241348266602,3044989.0 2012-03-01,13.483723640441895,13.6864652633667,13.25528335571289,13.295260429382324,6254222.0 2012-03-02,13.372359275817871,13.603654861450195,13.315247535705566,13.386635780334473,2644360.0 2012-03-05,13.232439041137695,13.380925178527832,13.215306282043457,13.315247535705566,2669925.0 2012-03-06,13.235294342041016,13.266704559326172,13.02684211730957,13.135351181030273,3144446.0 2012-03-07,13.383781433105469,13.39520263671875,13.178183555603027,13.232439041137695,2430388.0 2012-03-08,13.717874526977539,13.74071979522705,13.526556015014648,13.552255630493164,3351764.0 2012-03-09,13.892062187194824,13.906338691711426,13.717874526977539,13.717874526977539,3037985.0 2012-03-12,13.774986267089844,13.929183006286621,13.6864652633667,13.889205932617188,2198906.0 2012-03-13,14.089092254638672,14.091946601867676,13.80354118347168,13.829239845275879,2189801.0 2012-03-14,14.020560264587402,14.163334846496582,13.932039260864258,14.014848709106445,2211513.0 2012-03-15,13.940605163574219,14.18046760559082,13.869217872619629,14.006281852722168,3409897.0 2012-03-16,14.200456619262695,14.388920783996582,13.997715950012207,14.026270866394043,4298355.0 2012-03-19,14.274700164794922,14.397486686706543,14.18046760559082,14.266134262084961,4345282.0 2012-03-20,14.089092254638672,14.220444679260254,14.017704010009766,14.154768943786621,2382411.0 2012-03-21,14.137636184692383,14.226156234741211,14.080525398254395,14.089092254638672,2570468.0 2012-03-22,14.020560264587402,14.21759033203125,13.954882621765137,14.066247940063477,2698991.0 2012-03-23,14.10622501373291,14.134779930114746,13.832096099853516,14.003426551818848,5340550.0 2012-03-26,14.46887493133545,14.534551620483398,14.169046401977539,14.22330093383789,3533518.0 2012-03-27,14.371788024902344,14.577383995056152,14.343232154846191,14.446030616760254,3112578.0 2012-03-28,13.98629379272461,14.18046760559082,13.849228858947754,14.091946601867676,6663606.0 2012-03-29,13.960594177246094,14.009138107299805,13.834951400756836,13.934893608093262,2841523.0 2012-03-30,14.017704010009766,14.163334846496582,13.937749862670898,13.980583190917969,3016623.0 2012-04-02,14.126214027404785,14.206168174743652,13.849228858947754,14.014848709106445,4790036.0 2012-04-03,14.026270866394043,14.166191101074219,14.011993408203125,14.0576810836792,3172812.0 2012-04-04,13.794974327087402,13.960594177246094,13.64934253692627,13.914905548095703,3868309.0 2012-04-05,13.949172019958496,13.997715950012207,13.80354118347168,13.80354118347168,1906489.0 2012-04-09,13.846373558044434,13.977726936340332,13.657910346984863,13.746431350708008,2779888.0 2012-04-10,13.595088958740234,14.066247940063477,13.595088958740234,13.894916534423828,3003665.0 2012-04-11,13.789262771606445,13.886350631713867,13.69503116607666,13.723587036132812,2027658.0 2012-04-12,14.006281852722168,14.026270866394043,13.797829627990723,13.800684928894043,8999089.0 2012-04-13,14.10622501373291,14.160479545593262,13.9263277053833,13.954882621765137,2922069.0 2012-04-16,14.03769302368164,14.163334846496582,13.929183006286621,14.11193561553955,2486770.0 2012-04-17,14.014848709106445,14.263278007507324,13.966304779052734,14.163334846496582,3123434.0 2012-04-18,13.997715950012207,14.034836769104004,13.874929428100586,13.949172019958496,2668174.0 2012-04-19,13.746431350708008,14.097658157348633,13.64934253692627,14.043403625488281,3892823.0 2012-04-20,13.543688774108887,13.772130012512207,13.517990112304688,13.76070785522461,5552421.0 2012-04-23,13.166762351989746,13.503711700439453,12.992575645446777,13.420902252197266,6759911.0 2012-04-24,13.001141548156738,13.238149642944336,12.961165428161621,13.201027870178223,3738385.0 2012-04-25,13.409480094909668,13.415190696716309,13.123929023742676,13.123929023742676,2999813.0 2012-04-26,13.355225563049316,13.557967185974121,13.309536933898926,13.363792419433594,3507603.0 2012-04-27,14.009138107299805,14.034836769104004,13.375213623046875,13.400914192199707,6932209.0 2012-04-30,13.749285697937012,14.066247940063477,13.732152938842773,13.914905548095703,4753265.0 2012-05-01,13.917760848999023,14.134779930114746,13.706453323364258,13.706453323364258,6066164.0 2012-05-02,14.380353927612305,15.071388244628906,13.249571800231934,14.2832670211792,18331919.0 2012-05-03,14.411765098571777,14.777270317077637,14.237579345703125,14.663049697875977,7515642.0 2012-05-04,14.134779930114746,14.454597473144531,14.129069328308105,14.317532539367676,3360869.0 2012-05-07,14.023414611816406,14.211878776550293,13.966304779052734,13.966304779052734,4625792.0 2012-05-08,13.966304779052734,14.0576810836792,13.680753707885742,13.894916534423828,3659240.0 2012-05-09,13.99485969543457,14.11193561553955,13.709308624267578,13.80925178527832,4206602.0 2012-05-10,13.92061710357666,14.129069328308105,13.903484344482422,14.034836769104004,2598484.0 2012-05-11,13.854940414428711,14.029126167297363,13.797829627990723,13.883495330810547,1826993.0 2012-05-14,13.597944259643555,13.797829627990723,13.58366584777832,13.789262771606445,1738743.0 2012-05-15,13.69503116607666,13.834951400756836,13.592232704162598,13.672186851501465,2836270.0 2012-05-16,13.557967185974121,13.892062187194824,13.529412269592285,13.752141952514648,2917866.0 2012-05-17,12.935464859008789,13.612221717834473,12.895487785339355,13.526556015014648,3362270.0 2012-05-18,12.592803955078125,13.02969741821289,12.544260025024414,12.992575645446777,4174384.0 2012-05-21,12.80125617980957,12.846944808959961,12.278697967529297,12.572815895080566,6493408.0 2012-05-22,12.91547679901123,13.149628639221191,12.79269027709961,12.8640775680542,4661862.0 2012-05-23,12.935464859008789,12.975442886352539,12.72415828704834,12.838377952575684,2356846.0 2012-05-24,12.795544624328613,13.09251880645752,12.738434791564941,12.972586631774902,3097169.0 2012-05-25,12.772701263427734,12.949743270874023,12.718446731567383,12.821245193481445,2042016.0 2012-05-29,13.086808204650879,13.141061782836914,12.778411865234375,12.884065628051758,3174913.0 2012-05-30,12.898344039916992,12.972586631774902,12.804112434387207,12.935464859008789,2305367.0 2012-05-31,12.826955795288086,13.055397033691406,12.769845962524414,12.884065628051758,5285218.0 2012-06-01,12.584238052368164,12.72986888885498,12.561392784118652,12.664192199707031,3199077.0 2012-06-04,12.564249038696289,12.727012634277344,12.432894706726074,12.627070426940918,2381360.0 2012-06-05,12.68132495880127,12.698457717895508,12.484294891357422,12.518561363220215,1744696.0 2012-06-06,13.049686431884766,13.198171615600586,12.772701263427734,12.812678337097168,2927322.0 2012-06-07,12.961165428161621,13.269559860229492,12.929754257202148,13.215306282043457,1409905.0 2012-06-08,12.924042701721191,12.938321113586426,12.75556755065918,12.838377952575684,1553137.0 2012-06-11,12.758423805236816,13.081096649169922,12.758423805236816,13.015419960021973,1998591.0 2012-06-12,12.955453872680664,12.969732284545898,12.727012634277344,12.844088554382324,2200657.0 2012-06-13,12.846944808959961,13.055397033691406,12.769845962524414,12.941176414489746,3415501.0 2012-06-14,12.961165428161621,13.009709358215332,12.781268119812012,12.875499725341797,2841173.0 2012-06-15,13.09251880645752,13.178183555603027,12.921188354492188,12.992575645446777,3101371.0 2012-06-18,13.189605712890625,13.298114776611328,12.926898956298828,13.006853103637695,2148827.0 2012-06-19,13.055397033691406,13.27527141571045,13.001141548156738,13.203883171081543,2729459.0 2012-06-20,12.904054641723633,13.038264274597168,12.826955795288086,13.02684211730957,1832597.0 2012-06-21,12.829812049865723,13.123929023742676,12.804112434387207,13.021130561828613,2791794.0 2012-06-22,12.992575645446777,13.078241348266602,12.90976619720459,12.921188354492188,4920660.0 2012-06-25,12.675614356994629,12.955453872680664,12.661335945129395,12.835522651672363,2251786.0 2012-06-26,12.969732284545898,13.043974876403809,12.641347885131836,12.649913787841797,2449649.0 2012-06-27,13.02684211730957,13.21245002746582,12.986865043640137,13.02684211730957,2944832.0 2012-06-28,12.661335945129395,13.02684211730957,12.567105293273926,12.955453872680664,3159504.0 2012-06-29,13.021130561828613,13.035408020019531,12.878355026245117,12.969732284545898,2653816.0 2012-07-02,12.97829818725586,13.20673942565918,12.929754257202148,13.10108470916748,3650485.0 2012-07-03,13.312393188476562,13.315247535705566,12.901199340820312,12.992575645446777,1829795.0 2012-07-05,13.455167770385742,13.560821533203125,13.309536933898926,13.326669692993164,3825235.0 2012-07-06,13.300971031188965,13.480868339538574,13.243861198425293,13.378069877624512,3627722.0 2012-07-09,13.51227855682373,13.543688774108887,13.252427101135254,13.300971031188965,4237420.0 2012-07-10,13.552255630493164,13.69503116607666,13.452313423156738,13.517990112304688,4570460.0 2012-07-11,13.449457168579102,13.595088958740234,13.366647720336914,13.478013038635254,2788643.0 2012-07-12,13.061107635498047,13.39234733581543,13.023985862731934,13.3295259475708,4562756.0 2012-07-13,13.292404174804688,13.32381534576416,12.995430946350098,12.995430946350098,3512856.0 2012-07-16,13.61793327331543,13.655054092407227,13.272416114807129,13.335236549377441,8290285.0 2012-07-17,13.6864652633667,13.757852554321289,13.615077018737793,13.61793327331543,3107325.0 2012-07-18,13.963448524475098,13.992005348205566,13.620787620544434,13.7007417678833,2907711.0 2012-07-19,13.849228858947754,14.14905834197998,13.814963340759277,14.080525398254395,4328822.0 2012-07-20,13.866361618041992,13.894916534423828,13.74071979522705,13.863507270812988,2079838.0 2012-07-23,13.749285697937012,13.783552169799805,13.486578941345215,13.637921333312988,2954287.0 2012-07-24,13.792119026184082,13.846373558044434,13.50656795501709,13.846373558044434,5387127.0 2012-07-25,14.614505767822266,15.002856254577637,14.049115180969238,14.277556419372559,11669014.0 2012-07-26,15.168475151062012,15.25413990020752,14.665904998779297,14.81439208984375,4729451.0 2012-07-27,15.379782676696777,15.476869583129883,14.922901153564453,15.154197692871094,5776899.0 2012-07-30,15.205596923828125,15.448314666748047,15.11136531829834,15.448314666748047,3372076.0 2012-07-31,15.022844314575195,15.391204833984375,14.985721588134766,15.325528144836426,2530545.0 2012-08-01,14.982867240905762,15.188464164733887,14.974300384521484,15.102798461914062,2123613.0 2012-08-02,14.762992858886719,15.128498077392578,14.723014831542969,14.940033912658691,3051993.0 2012-08-03,15.162763595581055,15.222729682922363,14.928611755371094,15.019989013671875,1973377.0 2012-08-06,15.205596923828125,15.339805603027344,14.977155685424805,15.17989730834961,4055316.0 2012-08-07,15.022844314575195,15.348372459411621,15.00571060180664,15.328384399414062,3290129.0 2012-08-08,14.800113677978516,15.062821388244629,14.777270317077637,15.051399230957031,3333554.0 2012-08-09,14.69731616973877,14.8800687789917,14.683037757873535,14.811535835266113,2476614.0 2012-08-10,14.945745468139648,14.960022926330566,14.643060684204102,14.683037757873535,2677979.0 2012-08-13,14.82010269165039,14.954312324523926,14.643060684204102,14.800113677978516,2156882.0 2012-08-14,14.768704414367676,15.054254531860352,14.737293243408203,14.891490936279297,2794946.0 2012-08-15,14.982867240905762,15.079954147338867,14.743003845214844,14.762992858886719,3146547.0 2012-08-16,14.988577842712402,15.125641822814941,14.942890167236328,15.099943161010742,2488521.0 2012-08-17,14.942890167236328,15.057109832763672,14.902913093566895,14.99428939819336,1445275.0 2012-08-20,14.937178611755371,14.99428939819336,14.82010269165039,14.905768394470215,1264222.0 2012-08-21,14.82010269165039,14.988577842712402,14.782980918884277,14.945745468139648,1927851.0 2012-08-22,14.760136604309082,14.874358177185059,14.500286102294922,14.785837173461914,2446147.0 2012-08-23,14.648772239685059,14.800113677978516,14.52027416229248,14.760136604309082,2191201.0 2012-08-24,14.70588207244873,14.848657608032227,14.565961837768555,14.657339096069336,2735412.0 2012-08-27,14.825814247131348,14.988577842712402,14.754426002502441,14.857224464416504,2715801.0 2012-08-28,14.900056838989258,15.242717742919922,14.780125617980957,14.780125617980957,4096640.0 2012-08-29,14.914335250854492,14.951456069946289,14.734436988830566,14.922901153564453,2055674.0 2012-08-30,14.81724739074707,14.917189598083496,14.765848159790039,14.848657608032227,1202587.0 2012-08-31,14.802969932556152,15.048543930053711,14.720159530639648,14.877212524414062,2983354.0 2012-09-04,14.868645668029785,14.965733528137207,14.591662406921387,14.714448928833008,2562764.0 2012-09-05,14.70017147064209,14.857224464416504,14.665904998779297,14.82010269165039,2383811.0 2012-09-06,14.865791320800781,15.085664749145508,14.777270317077637,14.788692474365234,3994381.0 2012-09-07,14.677327156066895,14.8800687789917,14.51170825958252,14.874358177185059,4157224.0 2012-09-10,14.665904998779297,14.762992858886719,14.545973777770996,14.677327156066895,2368753.0 2012-09-11,14.900056838989258,14.954312324523926,14.69731616973877,14.734436988830566,2655567.0 2012-09-12,14.688749313354492,15.002856254577637,14.657339096069336,14.900056838989258,3659240.0 2012-09-13,14.885780334472656,14.980010986328125,14.54311752319336,14.660194396972656,2605838.0 2012-09-14,15.034266471862793,15.071388244628906,14.917189598083496,14.948600769042969,1828044.0 2012-09-17,14.825814247131348,15.134208679199219,14.791547775268555,15.034266471862793,2147076.0 2012-09-18,14.791547775268555,14.834380149841309,14.58880615234375,14.785837173461914,2621247.0 2012-09-19,15.045687675476074,15.11136531829834,14.751570701599121,14.862935066223145,2857982.0 2012-09-20,15.422616004943848,15.439748764038086,14.928611755371094,15.037121772766113,4105395.0 2012-09-21,15.197030067443848,15.705310821533203,15.171331405639648,15.648200988769531,3856402.0 2012-09-24,14.905768394470215,15.18275260925293,14.885780334472656,15.142775535583496,2172291.0 2012-09-25,15.045687675476074,15.157052993774414,14.897201538085938,14.940033912658691,4004537.0 2012-09-26,14.734436988830566,15.097086906433105,14.591662406921387,15.062821388244629,2761327.0 2012-09-27,14.857224464416504,14.937178611755371,14.637350082397461,14.805825233459473,2228673.0 2012-09-28,14.865791320800781,14.897201538085938,14.69731616973877,14.857224464416504,2170189.0 2012-10-01,15.014278411865234,15.148487091064453,14.93432331085205,15.099943161010742,3306238.0 2012-10-02,15.06853199005127,15.205596923828125,15.022844314575195,15.094231605529785,2044468.0 2012-10-03,15.305540084838867,15.334095001220703,15.085664749145508,15.085664749145508,1638236.0 2012-10-04,15.3455171585083,15.48829174041748,15.319816589355469,15.36550521850586,1656446.0 2012-10-05,15.396916389465332,15.562536239624023,15.342660903930664,15.374072074890137,1430917.0 2012-10-08,15.328384399414062,15.41404914855957,15.222729682922363,15.362649917602539,1116438.0 2012-10-09,15.142775535583496,15.276985168457031,14.982867240905762,15.276985168457031,1876372.0 2012-10-10,15.057109832763672,15.18275260925293,15.0,15.18275260925293,1152858.0 2012-10-11,15.319816589355469,15.368361473083496,15.134208679199219,15.276985168457031,2163886.0 2012-10-12,15.291261672973633,15.408337593078613,15.231295585632324,15.2512845993042,1371733.0 2012-10-15,15.668190002441406,15.668190002441406,15.205596923828125,15.408337593078613,2216416.0 2012-10-16,15.705310821533203,15.868075370788574,15.585379600524902,15.7167329788208,2718603.0 2012-10-17,15.608223915100098,15.7024564743042,15.516847610473633,15.662479400634766,2091394.0 2012-10-18,15.037121772766113,15.639634132385254,14.908623695373535,15.573958396911621,5811919.0 2012-10-19,15.045687675476074,15.125641822814941,14.897201538085938,15.1199312210083,2671326.0 2012-10-22,15.282695770263672,15.314105987548828,14.960022926330566,15.028554916381836,2487471.0 2012-10-23,14.965733528137207,15.211307525634766,14.897201538085938,15.131354331970215,3669045.0 2012-10-24,13.706453323364258,15.41404914855957,12.86693286895752,15.265563011169434,23536242.0 2012-10-25,14.363221168518066,14.448885917663574,13.900628089904785,14.10051441192627,6990342.0 2012-10-26,14.043403625488281,14.306111335754395,14.034836769104004,14.137636184692383,3782160.0 2012-10-31,13.806395530700684,14.06339168548584,13.717874526977539,14.051969528198242,4578515.0 2012-11-01,13.934893608093262,14.117647171020508,13.786408424377441,13.832096099853516,2898605.0 2012-11-02,13.480868339538574,13.972016334533691,13.475156784057617,13.972016334533691,3347212.0 2012-11-05,13.09537410736084,13.600799560546875,12.966876029968262,13.420902252197266,8129193.0 2012-11-06,13.318103790283203,13.418046951293945,12.849800109863281,13.012563705444336,4667816.0 2012-11-07,12.632781028747559,13.186750411987305,12.478584289550781,13.149628639221191,10329149.0 2012-11-08,12.272987365722656,12.707024574279785,12.230154037475586,12.609936714172363,5091908.0 2012-11-09,12.589948654174805,12.872644424438477,12.235864639282227,12.235864639282227,5576235.0 2012-11-12,12.584238052368164,12.735580444335938,12.481438636779785,12.581381797790527,2846075.0 2012-11-13,12.467162132263184,12.678468704223633,12.358652114868164,12.404339790344238,2808604.0 2012-11-14,12.278697967529297,12.575671195983887,12.264419555664062,12.512849807739258,3623169.0 2012-11-15,12.050256729125977,12.295830726623535,11.950313568115234,12.230154037475586,3755895.0 2012-11-16,12.215876579284668,12.301542282104492,12.018845558166504,12.1359224319458,2907711.0 2012-11-19,12.321531295776367,12.555682182312012,12.247286796569824,12.375784873962402,2496576.0 2012-11-20,12.098800659179688,12.307252883911133,11.967447280883789,12.307252883911133,3565036.0 2012-11-21,12.107366561889648,12.19874382019043,11.996002197265625,12.193033218383789,4203100.0 2012-11-23,12.235864639282227,12.27013111114502,12.058823585510254,12.121644973754883,1266673.0 2012-11-26,12.250143051147461,12.252998352050781,12.113078117370605,12.221588134765625,1720883.0 2012-11-27,12.364362716674805,12.39291763305664,12.113078117370605,12.181611061096191,4043759.0 2012-11-28,12.60708236694336,12.61850357055664,12.064535140991211,12.31296443939209,5604601.0 2012-11-29,13.103940963745117,13.183895111083984,12.86693286895752,12.904054641723633,13820293.0 2012-11-30,13.46373462677002,13.498001098632812,13.103940963745117,13.106796264648438,9576569.0 2012-12-03,13.469446182250977,13.57509994506836,13.20673942565918,13.495145797729492,6869523.0 2012-12-04,12.421472549438477,12.835522651672363,12.050256729125977,12.835522651672363,13163668.0 2012-12-05,12.521415710449219,12.592803955078125,12.378641128540039,12.378641128540039,5654329.0 2012-12-06,12.84123420715332,12.898344039916992,12.521415710449219,12.561392784118652,5073347.0 2012-12-07,12.824101448059082,12.932609558105469,12.661335945129395,12.869789123535156,3080009.0 2012-12-10,12.415761947631836,12.815533638000488,12.404339790344238,12.738434791564941,6478000.0 2012-12-11,12.747001647949219,12.79269027709961,12.455739974975586,12.507139205932617,4390457.0 2012-12-12,12.924042701721191,13.02684211730957,12.809823036193848,12.869789123535156,4813849.0 2012-12-13,12.895487785339355,12.998287200927734,12.806966781616211,12.998287200927734,3348963.0 2012-12-14,12.892633438110352,13.049686431884766,12.818388938903809,12.8640775680542,2168789.0 2012-12-17,13.129639625549316,13.158194541931152,12.852656364440918,12.91547679901123,3812277.0 2012-12-18,13.335236549377441,13.415190696716309,13.10108470916748,13.175328254699707,4815600.0 2012-12-19,13.50085735321045,13.7007417678833,13.235294342041016,13.28098201751709,5077900.0 2012-12-20,13.289548873901367,13.50656795501709,13.243861198425293,13.50656795501709,5140936.0 2012-12-21,13.263849258422852,13.38949203491211,12.981154441833496,12.981154441833496,4707388.0 2012-12-24,13.28098201751709,13.332381248474121,13.09537410736084,13.232439041137695,1044296.0 2012-12-26,13.106796264648438,13.303826332092285,13.086808204650879,13.266704559326172,2165987.0 2012-12-27,13.249571800231934,13.332381248474121,13.078241348266602,13.135351181030273,2477315.0 2012-12-28,13.201027870178223,13.409480094909668,13.14391803741455,13.198171615600586,2067231.0 2012-12-31,13.489435195922852,13.720730781555176,13.049686431884766,13.129639625549316,4932567.0 2013-01-02,13.420902252197266,13.914905548095703,13.300971031188965,13.606511116027832,5639621.0 2013-01-03,13.27527141571045,13.420902252197266,13.221016883850098,13.378069877624512,3601807.0 2013-01-04,13.403768539428711,13.420902252197266,13.272416114807129,13.352370262145996,1835748.0 2013-01-07,13.14391803741455,13.386635780334473,12.938321113586426,13.266704559326172,5607402.0 2013-01-08,12.981154441833496,13.375213623046875,12.941176414489746,13.21245002746582,3750642.0 2013-01-09,12.986865043640137,13.16961669921875,12.898344039916992,13.041118621826172,3000514.0 2013-01-10,12.327241897583008,13.058252334594727,12.215876579284668,13.02969741821289,8888076.0 2013-01-11,12.390063285827637,12.484294891357422,12.233010292053223,12.370074272155762,4904551.0 2013-01-14,12.412906646728516,12.418618202209473,12.238720893859863,12.412906646728516,3008568.0 2013-01-15,12.19874382019043,12.412906646728516,12.075957298278809,12.364362716674805,6761662.0 2013-01-16,12.101655960083008,12.272987365722656,12.010279655456543,12.20730972290039,6063713.0 2013-01-17,11.944602966308594,12.178754806518555,11.910337448120117,12.178754806518555,5452964.0 2013-01-18,11.910337448120117,11.97315788269043,11.841805458068848,11.961735725402832,2431439.0 2013-01-22,11.781839370727539,12.030267715454102,11.679040908813477,11.887493133544922,4375399.0 2013-01-23,11.507710456848145,11.807538986206055,11.296401977539062,11.807538986206055,11337725.0 2013-01-24,11.25928020477295,11.636207580566406,10.908053398132324,11.547686576843262,17749537.0 2013-01-25,11.507710456848145,11.639062881469727,11.256424903869629,11.342089653015137,6918551.0 2013-01-28,11.616218566894531,11.79326057434082,11.507710456848145,11.553398132324219,4930116.0 2013-01-29,11.60765266418457,11.687606811523438,11.427756309509277,11.659051895141602,3780759.0 2013-01-30,11.687606811523438,11.78754997253418,11.527697563171387,11.681896209716797,4656259.0 2013-01-31,11.778983116149902,11.896059036254883,11.587663650512695,11.613364219665527,5420746.0 2013-02-01,11.867504119873047,11.97030258178711,11.707595825195312,11.887493133544922,3514257.0 2013-02-04,11.753284454345703,11.881781578063965,11.681896209716797,11.747572898864746,3747840.0 2013-02-05,12.104512214660645,12.247286796569824,11.810394287109375,11.821816444396973,9383259.0 2013-02-06,12.281553268432617,12.49571704864502,11.961735725402832,12.08166790008545,9624897.0 2013-02-07,12.527127265930176,12.769845962524414,12.347229957580566,12.441461563110352,11385702.0 2013-02-08,12.484294891357422,12.627070426940918,11.878926277160645,12.50428295135498,9349640.0 2013-02-11,12.421472549438477,12.561392784118652,12.3615083694458,12.541404724121094,7001198.0 2013-02-12,12.230154037475586,12.378641128540039,12.107366561889648,12.3615083694458,8455579.0 2013-02-13,12.141633033752441,12.181611061096191,12.053112983703613,12.141633033752441,5805616.0 2013-02-14,11.870360374450684,12.130210876464844,11.85608196258545,12.110222816467285,5948497.0 2013-02-15,11.90748119354248,11.996002197265625,11.767560958862305,11.847516059875488,6708431.0 2013-02-19,11.961735725402832,11.964591979980469,11.74471664428711,11.924614906311035,7601791.0 2013-02-20,11.870360374450684,11.987436294555664,11.844659805297852,11.956025123596191,3562234.0 2013-02-21,11.870360374450684,11.933180809020996,11.690463066101074,11.821816444396973,4219910.0 2013-02-22,11.956025123596191,12.02170181274414,11.867504119873047,11.97315788269043,5612655.0 2013-02-25,11.756138801574707,12.047401428222656,11.741862297058105,11.956025123596191,7608445.0 2013-02-26,11.687606811523438,11.807538986206055,11.584809303283691,11.756138801574707,5411991.0 2013-02-27,11.667618751525879,11.747572898864746,11.593375205993652,11.627640724182129,4864978.0 2013-02-28,11.636207580566406,11.72472858428955,11.433466911315918,11.67618465423584,5360161.0 2013-03-01,11.776127815246582,11.807538986206055,11.561964988708496,11.60479736328125,4920310.0 2013-03-04,11.704739570617676,11.850371360778809,11.576242446899414,11.736150741577148,4362091.0 2013-03-05,12.167332649230957,12.20730972290039,11.641919136047363,11.778983116149902,7582530.0 2013-03-06,12.078811645507812,12.233010292053223,12.044546127319336,12.181611061096191,5017666.0 2013-03-07,12.20730972290039,12.218731880187988,12.0159912109375,12.101655960083008,8560989.0 2013-03-08,12.441461563110352,12.458595275878906,12.210165977478027,12.210165977478027,4921010.0 2013-03-11,12.450029373168945,12.464305877685547,12.27013111114502,12.330097198486328,5602500.0 2013-03-12,12.415761947631836,12.478584289550781,12.31581974029541,12.401485443115234,2861484.0 2013-03-13,12.395773887634277,12.464305877685547,12.31296443939209,12.415761947631836,2402022.0 2013-03-14,12.427184104919434,12.472872734069824,12.332953453063965,12.415761947631836,3467680.0 2013-03-15,12.332953453063965,12.549970626831055,12.304396629333496,12.390063285827637,4371897.0 2013-03-18,12.304396629333496,12.38149642944336,12.1359224319458,12.193033218383789,1897033.0 2013-03-19,12.27584171295166,12.404339790344238,12.138777732849121,12.31010913848877,1918746.0 2013-03-20,12.587093353271484,12.632781028747559,12.321531295776367,12.327241897583008,3263164.0 2013-03-21,12.478584289550781,12.587093353271484,12.461450576782227,12.461450576782227,2874792.0 2013-03-22,12.589948654174805,12.704169273376465,12.484294891357422,12.518561363220215,2613192.0 2013-03-25,12.635637283325195,12.658480644226074,12.541404724121094,12.647059440612793,2418481.0 2013-03-26,12.655625343322754,12.758423805236816,12.584238052368164,12.738434791564941,2545604.0 2013-03-27,12.535694122314453,12.644203186035156,12.521415710449219,12.535694122314453,3623169.0 2013-03-28,12.758423805236816,12.789834022521973,12.527127265930176,12.54711627960205,2843274.0 2013-04-01,12.535694122314453,12.821245193481445,12.518561363220215,12.707024574279785,4137263.0 2013-04-02,12.878355026245117,13.018275260925293,12.707024574279785,12.809823036193848,3691458.0 2013-04-03,12.769845962524414,12.961165428161621,12.658480644226074,12.821245193481445,4499019.0 2013-04-04,12.727012634277344,12.744146347045898,12.641347885131836,12.735580444335938,3150399.0 2013-04-05,12.68989086151123,12.772701263427734,12.512849807739258,12.532837867736816,1931353.0 2013-04-08,12.649913787841797,12.72415828704834,12.544260025024414,12.68418025970459,2050421.0 2013-04-09,12.707024574279785,12.786978721618652,12.592803955078125,12.649913787841797,2684983.0 2013-04-10,13.10108470916748,13.161050796508789,12.692747116088867,12.72415828704834,4769724.0 2013-04-11,12.664192199707031,13.09251880645752,12.652770042419434,13.061107635498047,8984381.0 2013-04-12,12.649913787841797,12.741291046142578,12.552826881408691,12.649913787841797,7293966.0 2013-04-15,12.598514556884766,12.672758102416992,12.54711627960205,12.61850357055664,2606889.0 2013-04-16,12.824101448059082,12.824101448059082,12.61279296875,12.709879875183105,2542452.0 2013-04-17,12.635637283325195,12.79269027709961,12.527127265930176,12.707024574279785,2672026.0 2013-04-18,12.478584289550781,12.667046546936035,12.364362716674805,12.61279296875,3443166.0 2013-04-19,12.527127265930176,12.572815895080566,12.421472549438477,12.490006446838379,2467859.0 2013-04-22,12.635637283325195,12.672758102416992,12.375784873962402,12.552826881408691,2101200.0 2013-04-23,12.786978721618652,12.79840087890625,12.61564826965332,12.715591430664062,1730688.0 2013-04-24,13.02684211730957,13.02969741821289,12.7327241897583,12.7327241897583,2620196.0 2013-04-25,13.352370262145996,13.360937118530273,13.023985862731934,13.066819190979004,2948334.0 2013-04-26,13.16390609741211,13.312393188476562,13.129639625549316,13.312393188476562,3171061.0 2013-04-29,13.05254077911377,13.300971031188965,13.018275260925293,13.243861198425293,3976171.0 2013-04-30,13.44089126586914,13.46373462677002,12.995430946350098,13.086808204650879,5411290.0 2013-05-01,13.58366584777832,14.346088409423828,13.041118621826172,13.05254077911377,9536646.0 2013-05-02,13.438035011291504,13.723587036132812,13.438035011291504,13.64934253692627,3925042.0 2013-05-03,13.769274711608887,13.849228858947754,13.526556015014648,13.580810546875,5450863.0 2013-05-06,14.066247940063477,14.120503425598145,13.820673942565918,13.849228858947754,3949556.0 2013-05-07,14.049115180969238,14.163334846496582,13.977726936340332,14.06339168548584,2799849.0 2013-05-08,14.049115180969238,14.109081268310547,13.897772789001465,13.98629379272461,2803701.0 2013-05-09,13.929183006286621,14.080525398254395,13.814963340759277,13.98914909362793,3530716.0 2013-05-10,13.957737922668457,14.066247940063477,13.863507270812988,13.900628089904785,6365235.0 2013-05-13,13.9263277053833,14.034836769104004,13.869217872619629,13.900628089904785,2046219.0 2013-05-14,14.340376853942871,14.420331001281738,13.9263277053833,13.972016334533691,8824340.0 2013-05-15,14.665904998779297,14.797259330749512,14.277556419372559,14.306111335754395,5355959.0 2013-05-16,14.548829078674316,14.92575740814209,14.460308074951172,14.808680534362793,5244245.0 2013-05-17,14.63449478149414,14.70588207244873,14.525984764099121,14.548829078674316,3957260.0 2013-05-20,14.528841018676758,14.645916938781738,14.463164329528809,14.637350082397461,3087363.0 2013-05-21,14.6544828414917,14.774415016174316,14.52027416229248,14.620217323303223,3675349.0 2013-05-22,14.411765098571777,14.723014831542969,14.308965682983398,14.571673393249512,2822612.0 2013-05-23,14.671615600585938,14.680183410644531,14.240433692932129,14.2975435256958,4060919.0 2013-05-24,14.486007690429688,14.603083610534668,14.420331001281738,14.554539680480957,2434590.0 2013-05-28,14.47173023223877,14.631638526916504,14.4031982421875,14.525984764099121,2000693.0 2013-05-29,14.131924629211426,14.47744083404541,14.051969528198242,14.463164329528809,4272090.0 2013-05-30,14.120503425598145,14.491719245910645,14.097658157348633,14.183323860168457,4487113.0 2013-05-31,13.843518257141113,14.226156234741211,13.837806701660156,14.140490531921387,5175606.0 2013-06-03,13.766419410705566,13.903484344482422,13.62649917602539,13.837806701660156,4576063.0 2013-06-04,13.786408424377441,13.997715950012207,13.703598022460938,13.752141952514648,2427586.0 2013-06-05,13.749285697937012,13.966304779052734,13.729297637939453,13.749285697937012,2917866.0 2013-06-06,13.966304779052734,13.969160079956055,13.737863540649414,13.737863540649414,4080881.0 2013-06-07,14.260422706604004,14.274700164794922,13.937749862670898,14.083380699157715,2166687.0 2013-06-10,14.328954696655273,14.440320014953613,14.117647171020508,14.263278007507324,3219038.0 2013-06-11,14.214734077453613,14.386064529418945,14.11193561553955,14.209023475646973,2562413.0 2013-06-12,14.011993408203125,14.428897857666016,13.98914909362793,14.266134262084961,2599535.0 2013-06-13,14.191889762878418,14.317532539367676,13.954882621765137,14.040548324584961,3369624.0 2013-06-14,14.051969528198242,14.257567405700684,14.009138107299805,14.257567405700684,2303966.0 2013-06-17,14.10336971282959,14.33466625213623,14.097658157348633,14.186179161071777,2831367.0 2013-06-18,14.191889762878418,14.40605354309082,14.080525398254395,14.091946601867676,4390808.0 2013-06-19,13.992005348205566,14.331809997558594,13.980583190917969,14.22330093383789,3235498.0 2013-06-20,13.51227855682373,13.934893608093262,13.452313423156738,13.917760848999023,5065293.0 2013-06-21,13.51227855682373,13.689319610595703,13.378069877624512,13.589377403259277,4370496.0 2013-06-24,13.355225563049316,13.475156784057617,13.223872184753418,13.39234733581543,3908932.0 2013-06-25,13.409480094909668,13.637921333312988,13.375213623046875,13.543688774108887,3728229.0 2013-06-26,13.50085735321045,13.657910346984863,13.283838272094727,13.655054092407227,3176314.0 2013-06-27,13.592232704162598,13.840662002563477,13.549400329589844,13.549400329589844,3295732.0 2013-06-28,13.586522102355957,13.732152938842773,13.478013038635254,13.495145797729492,7462062.0 2013-07-01,13.57509994506836,13.789262771606445,13.549400329589844,13.697887420654297,2228673.0 2013-07-02,13.458024024963379,13.80354118347168,13.355225563049316,13.600799560546875,6015035.0 2013-07-03,13.340948104858398,13.466590881347656,13.272416114807129,13.380925178527832,1858862.0 2013-07-05,13.589377403259277,13.600799560546875,13.32381534576416,13.435179710388184,2958840.0 2013-07-08,13.820673942565918,13.860651016235352,13.643631935119629,13.669331550598145,3541573.0 2013-07-09,13.966304779052734,14.011993408203125,13.863507270812988,13.912050247192383,4974941.0 2013-07-10,14.240433692932129,14.251855850219727,13.849228858947754,13.914905548095703,5083153.0 2013-07-11,14.488863945007324,14.531696319580078,14.311821937561035,14.431753158569336,3678501.0 2013-07-12,14.571673393249512,14.623072624206543,14.426041603088379,14.503141403198242,2546654.0 2013-07-15,14.6544828414917,14.725871086120605,14.47458553314209,14.577383995056152,2952536.0 2013-07-16,14.51741886138916,14.640206336975098,14.460308074951172,14.631638526916504,3141994.0 2013-07-17,14.857224464416504,14.862935066223145,14.503141403198242,14.563106536865234,2749420.0 2013-07-18,15.011422157287598,15.151342391967773,14.825814247131348,14.962878227233887,5314285.0 2013-07-19,14.905768394470215,15.002856254577637,14.797259330749512,14.962878227233887,3824534.0 2013-07-22,14.831524848937988,14.980010986328125,14.708738327026367,14.980010986328125,2345640.0 2013-07-23,14.837236404418945,14.948600769042969,14.708738327026367,14.860079765319824,2381360.0 2013-07-24,14.708738327026367,14.920045852661133,14.677327156066895,14.920045852661133,3060398.0 2013-07-25,14.683037757873535,14.800113677978516,14.63449478149414,14.70017147064209,2847476.0 2013-07-26,14.82010269165039,14.951456069946289,14.63449478149414,14.685894012451172,3759047.0 2013-07-29,14.785837173461914,14.837236404418945,14.58595085144043,14.811535835266113,4379951.0 2013-07-30,15.028554916381836,15.062821388244629,14.800113677978516,14.88863468170166,6922053.0 2013-07-31,14.451742172241211,15.222729682922363,13.892062187194824,15.1199312210083,12915376.0 2013-08-01,14.249000549316406,14.685894012451172,14.186179161071777,14.591662406921387,12198867.0 2013-08-02,14.197601318359375,14.346088409423828,14.114791870117188,14.274700164794922,3939400.0 2013-08-05,14.434609413146973,14.52027416229248,14.220444679260254,14.243289947509766,3363671.0 2013-08-06,14.343232154846191,14.508852005004883,14.277556419372559,14.434609413146973,2785491.0 2013-08-07,14.240433692932129,14.383210182189941,14.14905834197998,14.323244094848633,3585348.0 2013-08-08,14.363221168518066,14.371788024902344,14.191889762878418,14.271844863891602,2008047.0 2013-08-09,14.391776084899902,14.491719245910645,14.294689178466797,14.33466625213623,1903687.0 2013-08-12,14.323244094848633,14.411765098571777,14.280410766601562,14.366077423095703,1927501.0 2013-08-13,14.328954696655273,14.414620399475098,14.21759033203125,14.308965682983398,1923298.0 2013-08-14,14.254712104797363,14.343232154846191,14.206168174743652,14.257567405700684,2101200.0 2013-08-15,14.348942756652832,14.388920783996582,14.009138107299805,14.10051441192627,3542273.0 2013-08-16,14.274700164794922,14.483152389526367,14.220444679260254,14.394632339477539,3062149.0 2013-08-19,14.320387840270996,14.483152389526367,14.251855850219727,14.277556419372559,3060748.0 2013-08-20,14.51741886138916,14.583094596862793,14.308965682983398,14.348942756652832,3271568.0 2013-08-21,14.200456619262695,14.480297088623047,14.166191101074219,14.454597473144531,1950264.0 2013-08-22,14.29183292388916,14.40034294128418,14.18046760559082,14.226156234741211,1250214.0 2013-08-23,14.448885917663574,14.460308074951172,14.226156234741211,14.397486686706543,1856760.0 2013-08-26,14.360365867614746,14.54311752319336,14.317532539367676,14.486007690429688,1547184.0 2013-08-27,14.06339168548584,14.317532539367676,14.029126167297363,14.271844863891602,1382239.0 2013-08-28,14.17475700378418,14.234723091125488,14.000571250915527,14.014848709106445,1586056.0 2013-08-29,14.140490531921387,14.28612232208252,14.131924629211426,14.191889762878418,1532475.0 2013-08-30,14.017704010009766,14.234723091125488,14.017704010009766,14.18046760559082,1417960.0 2013-09-03,14.194746017456055,14.251855850219727,14.034836769104004,14.189035415649414,1766409.0 2013-09-04,14.497429847717285,14.500286102294922,14.231867790222168,14.254712104797363,2247584.0 2013-09-05,14.777270317077637,14.797259330749512,14.505996704101562,14.528841018676758,2819110.0 2013-09-06,14.822957992553711,14.905768394470215,14.580240249633789,14.674471855163574,2876543.0 2013-09-09,14.951456069946289,15.06567668914795,14.583094596862793,14.623072624206543,4002436.0 2013-09-10,15.057109832763672,15.15990924835205,14.945745468139648,14.99428939819336,2341437.0 2013-09-11,15.17989730834961,15.18560791015625,14.902913093566895,15.017132759094238,2281553.0 2013-09-12,15.177042007446289,15.205596923828125,15.04283332824707,15.151342391967773,1381539.0 2013-09-13,15.165619850158691,15.336950302124023,15.154197692871094,15.222729682922363,1252315.0 2013-09-16,15.248429298400879,15.491147994995117,15.214162826538086,15.362649917602539,1898434.0 2013-09-17,15.311250686645508,15.331238746643066,14.991433143615723,15.025699615478516,1970926.0 2013-09-18,15.214162826538086,15.434038162231445,15.031411170959473,15.334095001220703,2274549.0 2013-09-19,15.316962242126465,15.422616004943848,15.245573997497559,15.336950302124023,2393267.0 2013-09-20,15.248429298400879,15.319816589355469,14.70588207244873,14.93432331085205,5908224.0 2013-09-23,15.271273612976074,15.288407325744629,15.142775535583496,15.25413990020752,2116609.0 2013-09-24,15.394061088562012,15.516847610473633,15.197030067443848,15.311250686645508,1930653.0 2013-09-25,15.462593078613281,15.494003295898438,15.29411792755127,15.419759750366211,2172991.0 2013-09-26,15.616789817810059,15.622501373291016,15.416905403137207,15.48258113861084,1932754.0 2013-09-27,15.568246841430664,15.5968017578125,15.47972583770752,15.559679985046387,2559612.0 2013-09-30,15.611079216003418,15.622501373291016,15.177042007446289,15.177042007446289,2279802.0 2013-10-01,15.659623146057129,15.770988464355469,15.551114082336426,15.556824684143066,2506031.0 2013-10-02,15.890918731689453,16.130781173706055,15.59109115600586,15.602513313293457,5339499.0 2013-10-03,15.64249038696289,15.990861892700195,15.59965705871582,15.890918731689453,3237249.0 2013-10-04,15.779555320739746,15.865220069885254,15.59109115600586,15.633922576904297,2034662.0 2013-10-07,15.725299835205078,15.845231056213379,15.576812744140625,15.705310821533203,2626500.0 2013-10-08,15.211307525634766,15.85094165802002,15.205596923828125,15.733865737915039,4332674.0 2013-10-09,15.174185752868652,15.314105987548828,14.991433143615723,15.174185752868652,3427758.0 2013-10-10,15.679612159729004,15.722443580627441,15.259852409362793,15.274128913879395,3134990.0 2013-10-11,15.885208129882812,15.933752059936523,15.605367660522461,15.605367660522461,2065129.0 2013-10-14,15.7167329788208,15.930896759033203,15.64249038696289,15.842375755310059,2684633.0 2013-10-15,15.568246841430664,15.788121223449707,15.465448379516602,15.668190002441406,2384162.0 2013-10-16,15.676755905151367,15.750999450683594,15.52255916595459,15.613935470581055,1668703.0 2013-10-17,15.622501373291016,15.651057243347168,15.436893463134766,15.636778831481934,2544553.0 2013-10-18,15.513992309570312,15.648200988769531,15.368361473083496,15.571102142333984,4644002.0 2013-10-21,15.728155136108398,15.93660831451416,14.874358177185059,14.874358177185059,3718073.0 2013-10-22,15.876642227172852,15.953741073608398,15.648200988769531,15.793831825256348,3429158.0 2013-10-23,15.925186157226562,15.950884819030762,15.750999450683594,15.822386741638184,2665722.0 2013-10-24,16.162193298339844,16.276412963867188,15.933752059936523,15.976585388183594,3610912.0 2013-10-25,16.073671340942383,16.264991760253906,15.982295989990234,16.225013732910156,2998062.0 2013-10-28,16.28212547302246,16.290691375732422,15.930896759033203,16.076528549194336,3309390.0 2013-10-29,16.533409118652344,16.579097747802734,16.319246292114258,16.396345138549805,7179800.0 2013-10-30,15.131354331970215,15.30268383026123,14.317532539367676,14.563106536865234,39117690.0 2013-10-31,15.245573997497559,15.262706756591797,15.062821388244629,15.077098846435547,4930466.0 2013-11-01,15.576812744140625,15.699600219726562,15.271273612976074,15.29411792755127,6660804.0 2013-11-04,15.89948558807373,16.13934898376465,15.562536239624023,15.645345687866211,5219381.0 2013-11-05,15.81953239440918,15.96230697631836,15.53112506866455,15.89948558807373,8202735.0 2013-11-06,15.753854751586914,16.025127410888672,15.742432594299316,16.00799560546875,4365943.0 2013-11-07,15.719589233398438,15.830953598022461,15.485437393188477,15.77669906616211,3323048.0 2013-11-08,15.7024564743042,15.916619300842285,15.445460319519043,15.719589233398438,3612663.0 2013-11-11,16.256425857543945,16.270702362060547,15.636778831481934,15.662479400634766,5271210.0 2013-11-12,16.55339813232422,16.619075775146484,16.193603515625,16.256425857543945,6157216.0 2013-11-13,16.399200439453125,16.519132614135742,16.167903900146484,16.333524703979492,5512498.0 2013-11-14,16.630496978759766,16.69617462158203,16.33066749572754,16.33066749572754,7798604.0 2013-11-15,16.47344398498535,16.633352279663086,16.41633415222168,16.630496978759766,4199598.0 2013-11-18,16.073671340942383,16.544832229614258,15.999428749084473,16.47344398498535,5272961.0 2013-11-19,15.956596374511719,16.0479736328125,15.902341842651367,16.00799560546875,3636127.0 2013-11-20,15.89663028717041,16.110794067382812,15.868075370788574,16.105083465576172,2815258.0 2013-11-21,16.0622501373291,16.105083465576172,15.839520454406738,15.973729133605957,2727358.0 2013-11-22,16.14505958557129,16.18218231201172,16.0479736328125,16.067960739135742,3537720.0 2013-11-25,15.919474601745605,16.256425857543945,15.89377498626709,16.173614501953125,3192423.0 2013-11-26,15.948030471801758,15.982295989990234,15.7024564743042,15.88806438446045,4389407.0 2013-11-27,16.05653953552246,16.076528549194336,15.925186157226562,15.925186157226562,2811055.0 2013-11-29,16.33637809753418,16.356367111206055,16.067960739135742,16.14791488647461,1792674.0 2013-12-02,16.310680389404297,16.493431091308594,16.250713348388672,16.276412963867188,2790394.0 2013-12-03,16.293546676635742,16.344945907592773,16.193603515625,16.19645881652832,4432832.0 2013-12-04,16.213592529296875,16.319246292114258,16.122215270996094,16.15077018737793,4230066.0 2013-12-05,16.00799560546875,16.313535690307617,15.922329902648926,16.133638381958008,3691108.0 2013-12-06,16.065105438232422,16.156482696533203,16.039405822753906,16.096515655517578,2324978.0 2013-12-09,16.459165573120117,16.46773338317871,16.070817947387695,16.13934898376465,3429158.0 2013-12-10,16.936037063598633,17.001712799072266,16.459165573120117,16.536264419555664,5554872.0 2013-12-11,16.813249588012695,16.993146896362305,16.756139755249023,16.987436294555664,3455073.0 2013-12-12,16.687606811523438,16.936037063598633,16.676185607910156,16.818960189819336,2386263.0 2013-12-13,17.090234756469727,17.20159912109375,16.713306427001953,16.861793518066406,4209404.0 2013-12-16,17.227298736572266,17.355796813964844,17.118789672851562,17.18732261657715,2244082.0 2013-12-17,16.861793518066406,17.215877532958984,16.74186134338379,17.130210876464844,3539822.0 2013-12-18,17.15876579284668,17.19303321838379,16.716161727905273,16.801828384399414,2891251.0 2013-12-19,19.557395935058594,20.114219665527344,18.203882217407227,18.30382537841797,29470030.0 2013-12-20,19.17475700378418,19.76870346069336,18.81781768798828,19.346088409423828,15070507.0 2013-12-23,19.63449478149414,19.72301483154297,19.154769897460938,19.72301483154297,6112741.0 2013-12-24,19.340377807617188,19.648771286010742,19.22615623474121,19.614505767822266,2155831.0 2013-12-26,19.274700164794922,19.545974731445312,19.237579345703125,19.417476654052734,2643310.0 2013-12-27,19.368932723999023,19.391775131225586,19.131925582885742,19.246145248413086,2926972.0 2013-12-30,19.548828125,19.548828125,19.280410766601562,19.371788024902344,3098219.0 2013-12-31,19.603084564208984,19.90862464904785,19.511707305908203,19.551685333251953,2674477.0 2014-01-02,19.39748764038086,19.59166145324707,19.249000549316406,19.483152389526367,2962342.0 2014-01-03,19.53740692138672,19.660194396972656,19.16619110107422,19.40034294128418,3124134.0 2014-01-06,19.76299285888672,20.214162826538086,19.471729278564453,19.471729278564453,6027993.0 2014-01-07,20.18560791015625,20.3712158203125,19.72015953063965,19.834379196166992,6917150.0 2014-01-08,20.082809448242188,20.748144149780273,19.95716667175293,20.154197692871094,5394481.0 2014-01-09,19.880069732666016,20.27412986755371,19.68018341064453,20.17133140563965,2935376.0 2014-01-10,19.840091705322266,20.008567810058594,19.49457550048828,19.9057674407959,3413399.0 2014-01-13,19.691604614257812,20.039976119995117,19.645917892456055,19.840091705322266,2981253.0 2014-01-14,20.565391540527344,20.582523345947266,19.694459915161133,19.694459915161133,5339850.0 2014-01-15,20.468303680419922,20.528270721435547,19.991432189941406,20.41690444946289,4878286.0 2014-01-16,20.888063430786133,21.01656150817871,20.36550521850586,20.42261505126953,4090686.0 2014-01-17,20.51113510131836,21.10222625732422,20.451171875,20.939462661743164,5115021.0 2014-01-21,20.753854751586914,20.905197143554688,20.522558212280273,20.579669952392578,2594282.0 2014-01-22,20.87664222717285,20.922330856323242,20.528270721435547,20.628211975097656,2712999.0 2014-01-23,20.656768798828125,20.976585388183594,20.54540252685547,20.742433547973633,3081410.0 2014-01-24,20.145631790161133,20.6110782623291,20.097087860107422,20.565391540527344,4542444.0 2014-01-27,20.119930267333984,20.471158981323242,19.731582641601562,20.248428344726562,3912084.0 2014-01-28,20.51113510131836,20.625356674194336,20.142776489257812,20.217018127441406,3384683.0 2014-01-29,19.885780334472656,20.40262794494629,19.82295799255371,20.27412986755371,4219210.0 2014-01-30,20.157052993774414,20.37692642211914,20.019989013671875,20.148487091064453,4718245.0 2014-01-31,20.0,20.2398624420166,19.7601375579834,19.902912139892578,5656080.0 2014-02-03,19.326099395751953,19.985721588134766,18.792118072509766,19.880069732666016,10286775.0 2014-02-04,19.660194396972656,19.8686466217041,19.146202087402344,19.517419815063477,6991743.0 2014-02-05,18.57224464416504,18.94631576538086,18.40376853942871,18.560821533203125,13167520.0 2014-02-06,18.680753707885742,18.94060516357422,18.458023071289062,18.57224464416504,6494109.0 2014-02-07,19.12335777282715,19.39463233947754,18.720731735229492,18.729297637939453,4341780.0 2014-02-10,19.154769897460938,19.243289947509766,18.85208511352539,19.089092254638672,3399391.0 2014-02-11,18.90062713623047,19.237579345703125,18.89777374267578,19.18617820739746,3327951.0 2014-02-12,18.6750431060791,18.99485969543457,18.600799560546875,18.892061233520508,3901578.0 2014-02-13,19.011993408203125,19.03769302368164,18.57795524597168,18.57795524597168,2477315.0 2014-02-14,19.523130416870117,19.605939865112305,19.03483772277832,19.03483772277832,4195746.0 2014-02-18,19.931467056274414,20.148487091064453,19.2718448638916,19.505996704101562,6112741.0 2014-02-19,20.305540084838867,20.45688247680664,19.882923126220703,19.928611755371094,6236712.0 2014-02-20,21.33637809753418,21.37350082397461,20.22273063659668,20.288406372070312,8295888.0 2014-02-21,21.23358154296875,21.719018936157227,21.125070571899414,21.5648193359375,6256323.0 2014-02-24,21.176471710205078,21.530553817749023,21.14505958557129,21.344945907592773,3391337.0 2014-02-25,21.350656509399414,21.41347885131836,21.179325103759766,21.2878360748291,3038335.0 2014-02-26,21.61621856689453,22.078811645507812,21.32781219482422,21.41347885131836,5168252.0 2014-02-27,21.893203735351562,21.97030258178711,21.507709503173828,21.55910873413086,3163006.0 2014-02-28,22.138778686523438,22.355796813964844,21.890348434448242,21.956024169921875,4139364.0 2014-03-03,22.15305519104004,22.272987365722656,21.83323860168457,21.910337448120117,2610391.0 2014-03-04,22.3729305267334,22.60708236694336,22.19017791748047,22.230154037475586,3924341.0 2014-03-05,22.80411148071289,23.02684211730957,22.38720703125,22.38720703125,5247397.0 2014-03-06,22.101655960083008,22.918331146240234,21.96744728088379,22.8526554107666,6706680.0 2014-03-07,21.987436294555664,22.2558536529541,21.810394287109375,22.21302032470703,3102422.0 2014-03-10,21.83894920349121,22.464305877685547,21.507709503173828,22.267276763916016,5345453.0 2014-03-11,21.61050796508789,22.050256729125977,21.579097747802734,21.907480239868164,3797919.0 2014-03-12,21.770416259765625,21.92461585998535,21.359222412109375,21.630496978759766,8394644.0 2014-03-13,20.902341842651367,21.88178253173828,20.865219116210938,21.801828384399414,7646967.0 2014-03-14,21.259279251098633,21.36493492126465,20.693889617919922,20.87378692626953,3562234.0 2014-03-17,21.267847061157227,21.55625343322754,21.136493682861328,21.264991760253906,3179116.0 2014-03-18,21.704740524291992,21.7904052734375,21.276412963867188,21.347801208496094,1673956.0 2014-03-19,21.322101593017578,21.896059036254883,21.156482696533203,21.75042724609375,4641551.0 2014-03-20,20.928041458129883,21.527698516845703,20.919475555419922,21.273557662963867,2987906.0 2014-03-21,20.77669906616211,21.125070571899414,20.68817710876465,20.928041458129883,6247568.0 2014-03-24,20.519702911376953,21.05939483642578,20.37407112121582,20.95945167541504,4708089.0 2014-03-25,20.36264991760254,20.950885772705078,20.314105987548828,20.748144149780273,5177007.0 2014-03-26,20.55396842956543,20.64249038696289,20.251285552978516,20.454025268554688,3813678.0 2014-03-27,20.633922576904297,21.05082893371582,20.342660903930664,20.533981323242188,5371017.0 2014-03-28,20.431182861328125,20.78812026977539,20.162763595581055,20.41690444946289,3561184.0 2014-03-31,20.385494232177734,20.708166122436523,20.285551071166992,20.6110782623291,3046740.0 2014-04-01,20.7281551361084,20.845230102539062,20.27698516845703,20.496858596801758,3744689.0 2014-04-02,20.673900604248047,20.922330856323242,20.619646072387695,20.78812026977539,2512335.0 2014-04-03,20.442604064941406,20.922330856323242,20.382638931274414,20.559680938720703,5055487.0 2014-04-04,19.985721588134766,20.55396842956543,19.788692474365234,20.55396842956543,7656773.0 2014-04-07,19.99714469909668,20.13991928100586,19.528841018676758,19.971445083618164,5558725.0 2014-04-08,19.80297088623047,20.09137535095215,19.554540634155273,19.98857879638672,5369266.0 2014-04-09,20.154197692871094,20.202741622924805,19.797258377075195,19.95431137084961,3089815.0 2014-04-10,19.523130416870117,20.211307525634766,19.460308074951172,20.142776489257812,3309390.0 2014-04-11,19.651628494262695,20.656768798828125,18.909194946289062,19.428897857666016,28995509.0 2014-04-14,19.16904640197754,19.794403076171875,18.906339645385742,19.782981872558594,6194688.0 2014-04-15,19.334665298461914,19.374643325805664,18.61222267150879,19.277555465698242,6200641.0 2014-04-16,19.59737205505371,19.731582641601562,19.35179901123047,19.440319061279297,2751521.0 2014-04-17,19.608795166015625,19.840091705322266,19.54026222229004,19.571672439575195,2260891.0 2014-04-21,19.743003845214844,19.840091705322266,19.44888687133789,19.714448928833008,2862185.0 2014-04-22,19.834379196166992,20.057109832763672,19.68018341064453,19.740148544311523,2300114.0 2014-04-23,19.86008071899414,19.940034866333008,19.648771286010742,19.785837173461914,1757304.0 2014-04-24,19.711593627929688,20.13991928100586,19.371788024902344,19.971445083618164,2294160.0 2014-04-25,18.76641845703125,19.700170516967773,18.76641845703125,19.62307357788086,4280144.0 2014-04-28,18.355226516723633,18.89777374267578,17.94117546081543,18.886350631713867,6480801.0 2014-04-29,19.057680130004883,19.137636184692383,18.358081817626953,18.40947914123535,8231451.0 2014-04-30,18.926328659057617,19.04054832458496,17.992576599121094,17.992576599121094,11992599.0 2014-05-01,18.58652114868164,19.131925582885742,18.4351806640625,18.85208511352539,7374512.0 2014-05-02,18.57795524597168,18.709308624267578,18.246715545654297,18.592233657836914,4184190.0 2014-05-05,18.680753707885742,18.689319610595703,18.366647720336914,18.469446182250977,3436162.0 2014-05-06,18.0782413482666,18.700742721557617,18.046829223632812,18.597944259643555,3744338.0 2014-05-07,17.698457717895508,18.278127670288086,17.57567024230957,18.16676139831543,6012234.0 2014-05-08,18.089662551879883,18.39805793762207,17.418617248535156,17.66133689880371,6391500.0 2014-05-09,18.186750411987305,18.272415161132812,17.918331146240234,18.272415161132812,2834869.0 2014-05-12,18.57509994506836,18.746431350708008,18.246715545654297,18.275270462036133,2707396.0 2014-05-13,18.44660186767578,18.655054092407227,18.252426147460938,18.57795524597168,3634025.0 2014-05-14,18.252426147460938,18.517990112304688,18.221017837524414,18.4494571685791,2785491.0 2014-05-15,18.03255271911621,18.195316314697266,17.824100494384766,18.058252334594727,2689536.0 2014-05-16,17.93546485900879,18.286693572998047,17.821245193481445,18.126785278320312,2962692.0 2014-05-19,17.98686408996582,18.089662551879883,17.604225158691406,17.84980010986328,3505502.0 2014-05-20,17.735580444335938,18.02398681640625,17.698457717895508,17.93260955810547,3141994.0 2014-05-21,17.93832015991211,17.98115348815918,17.724157333374023,17.815534591674805,2997362.0 2014-05-22,17.698457717895508,17.98686408996582,17.66419219970703,17.94688606262207,7941836.0 2014-05-23,17.83552360534668,17.898344039916992,17.43575096130371,17.60708236694336,3999984.0 2014-05-27,18.39234733581543,18.503711700439453,17.875499725341797,17.881210327148438,4385555.0 2014-05-28,18.649343490600586,18.834951400756836,18.40376853942871,18.640777587890625,7399376.0 2014-05-29,18.872072219848633,18.94631576538086,18.657909393310547,18.823528289794922,4945875.0 2014-05-30,18.906339645385742,18.98629379272461,18.829240798950195,18.829240798950195,5371718.0 2014-06-02,18.932039260864258,19.17475700378418,18.840662002563477,18.94346046447754,5213778.0 2014-06-03,18.883495330810547,18.954883575439453,18.657909393310547,18.832096099853516,3941851.0 2014-06-04,18.98343849182129,19.009138107299805,18.57224464416504,18.826385498046875,3299234.0 2014-06-05,19.057680130004883,19.140491485595703,18.86065101623535,18.966304779052734,3460676.0 2014-06-06,19.183324813842773,19.22044563293457,18.94346046447754,19.08338165283203,3614764.0 2014-06-09,19.57452964782715,19.59166145324707,19.21187973022461,19.26042366027832,4491315.0 2014-06-10,19.528841018676758,19.648771286010742,19.41461944580078,19.511707305908203,4129558.0 2014-06-11,19.531696319580078,19.557395935058594,19.360366821289062,19.40034294128418,2378558.0 2014-06-12,19.434608459472656,19.603084564208984,19.371788024902344,19.554540634155273,2061627.0 2014-06-13,19.603084564208984,19.63163948059082,19.337520599365234,19.523130416870117,1595161.0 2014-06-16,19.551685333251953,19.59737205505371,19.39748764038086,19.486007690429688,1524421.0 2014-06-17,19.49457550048828,19.551685333251953,19.371788024902344,19.471729278564453,1410956.0 2014-06-18,19.651628494262695,19.660194396972656,19.294689178466797,19.4974308013916,2437742.0 2014-06-19,19.660194396972656,19.82866859436035,19.426042556762695,19.697315216064453,2424084.0 2014-06-20,19.86579132080078,19.8686466217041,19.477441787719727,19.68303871154785,2517238.0 2014-06-23,19.81439208984375,19.914335250854492,19.737293243408203,19.845802307128906,2066530.0 2014-06-24,19.77726936340332,19.982866287231445,19.671615600585938,19.782981872558594,3966715.0 2014-06-25,19.68303871154785,19.894346237182617,19.251855850219727,19.72872543334961,8815585.0 2014-06-26,19.782981872558594,19.885780334472656,19.59166145324707,19.737293243408203,2680781.0 2014-06-27,19.688749313354492,19.862934112548828,19.528841018676758,19.72587013244629,5103465.0 2014-06-30,19.76870346069336,19.917190551757812,19.557395935058594,19.700170516967773,3576593.0 2014-07-01,20.088520050048828,20.23700714111328,19.714448928833008,19.80297088623047,3755545.0 2014-07-02,19.660194396972656,20.082809448242188,19.654483795166016,19.99714469909668,3834340.0 2014-07-03,19.703027725219727,19.780126571655273,19.620216369628906,19.660194396972656,2465758.0 2014-07-07,19.4974308013916,19.72015953063965,19.36322021484375,19.57452964782715,2944131.0 2014-07-08,18.906339645385742,19.460308074951172,18.786407470703125,19.460308074951172,4279444.0 2014-07-09,18.80925178527832,18.997716903686523,18.75214195251465,18.969160079956055,3063199.0 2014-07-10,18.720731735229492,18.880640029907227,18.4351806640625,18.61793327331543,3113628.0 2014-07-11,18.62935447692871,18.76356315612793,18.563678741455078,18.740720748901367,1725786.0 2014-07-14,19.020559310913086,19.154769897460938,18.71787452697754,18.732152938842773,4510926.0 2014-07-15,18.98629379272461,19.089092254638672,18.883495330810547,18.969160079956055,3830488.0 2014-07-16,18.789262771606445,19.106224060058594,18.695030212402344,19.009138107299805,4416372.0 2014-07-17,18.62649917602539,18.866361618041992,18.549400329589844,18.6750431060791,3289078.0 2014-07-18,18.81210708618164,18.94631576538086,18.66362190246582,18.80354118347168,2875842.0 2014-07-21,18.706453323364258,18.75785255432129,18.557966232299805,18.737863540649414,3367523.0 2014-07-22,18.98058319091797,19.157623291015625,18.720731735229492,18.76356315612793,4819452.0 2014-07-23,19.051969528198242,19.117647171020508,18.894916534423828,18.98914909362793,4011541.0 2014-07-24,19.097658157348633,19.191890716552734,19.006282806396484,19.077669143676758,2963392.0 2014-07-25,18.98914909362793,19.120502471923828,18.886350631713867,19.017704010009766,3847998.0 2014-07-28,19.003427505493164,19.049114227294922,18.774986267089844,18.98914909362793,5200470.0 2014-07-29,19.063392639160156,19.131925582885742,18.883495330810547,19.080524444580078,5622811.0 2014-07-30,19.960023880004883,19.974300384521484,17.98971939086914,18.058252334594727,19162594.0 2014-07-31,19.189035415649414,19.797258377075195,19.12335777282715,19.76299285888672,6727342.0 2014-08-01,18.932039260864258,19.3089656829834,18.75499725341797,19.114791870117188,4299756.0 2014-08-04,18.906339645385742,19.063392639160156,18.81496238708496,18.94917106628418,5977914.0 2014-08-05,18.492290496826172,18.894916534423828,18.38378143310547,18.837806701660156,5409189.0 2014-08-06,18.21816062927246,18.57795524597168,18.186750411987305,18.412336349487305,20514016.0 2014-08-07,18.338092803955078,18.423757553100586,18.181039810180664,18.25813865661621,6891236.0 2014-08-08,18.286693572998047,18.40376853942871,18.221017837524414,18.40376853942871,3397290.0 2014-08-11,18.552255630493164,18.692176818847656,18.298114776611328,18.349515914916992,4079480.0 2014-08-12,18.38378143310547,18.637920379638672,18.295259475708008,18.520845413208008,5976863.0 2014-08-13,18.495145797729492,18.680753707885742,18.372358322143555,18.380924224853516,3304487.0 2014-08-14,18.954883575439453,18.99485969543457,18.52655601501465,18.560821533203125,3644882.0 2014-08-15,19.243289947509766,19.257566452026367,18.926328659057617,19.03483772277832,3736984.0 2014-08-18,19.525985717773438,19.654483795166016,19.35179901123047,19.391775131225586,5435804.0 2014-08-19,19.531696319580078,19.611650466918945,19.471729278564453,19.563106536865234,2604788.0 2014-08-20,19.5345516204834,19.571672439575195,19.41461944580078,19.44603157043457,5493938.0 2014-08-21,19.525985717773438,19.62307357788086,19.437463760375977,19.563106536865234,2688485.0 2014-08-22,19.565961837768555,19.788692474365234,19.440319061279297,19.528841018676758,3060398.0 2014-08-25,19.460308074951172,19.86008071899414,19.34894371032715,19.72587013244629,2844324.0 2014-08-26,19.660194396972656,19.671615600585938,19.417476654052734,19.500286102294922,2053573.0 2014-08-27,19.500286102294922,19.734437942504883,19.44888687133789,19.660194396972656,2022755.0 2014-08-28,19.780126571655273,19.785837173461914,19.3889217376709,19.417476654052734,2549106.0 2014-08-29,19.871501922607422,19.877212524414062,19.717304229736328,19.780126571655273,1898434.0 2014-09-02,20.18275260925293,20.194175720214844,19.848657608032227,19.848657608032227,3682003.0 2014-09-03,20.117076873779297,20.336950302124023,20.034265518188477,20.268417358398438,3113628.0 2014-09-04,20.83380889892578,21.110794067382812,20.631067276000977,20.722444534301758,8433166.0 2014-09-05,20.77955436706543,20.87378692626953,20.702455520629883,20.790977478027344,2531596.0 2014-09-08,20.850942611694336,20.996572494506836,20.708166122436523,20.796688079833984,1619325.0 2014-09-09,20.54254722595215,20.888063430786133,20.519702911376953,20.862363815307617,2613893.0 2014-09-10,20.45973777770996,20.65105628967285,20.388349533081055,20.54254722595215,2036413.0 2014-09-11,20.428327560424805,20.442604064941406,20.299829483032227,20.39977264404297,2341087.0 2014-09-12,20.117076873779297,20.434038162231445,20.0942325592041,20.434038162231445,2439143.0 2014-09-15,19.902912139892578,20.18560791015625,19.76584815979004,20.1313533782959,2680431.0 2014-09-16,19.82866859436035,19.96287727355957,19.663049697875977,19.854368209838867,2834169.0 2014-09-17,19.697315216064453,19.914335250854492,19.645917892456055,19.7601375579834,2153380.0 2014-09-18,19.677326202392578,19.848657608032227,19.57738494873047,19.76870346069336,1799328.0 2014-09-19,19.468875885009766,19.80868148803711,19.320388793945312,19.737293243408203,3496047.0 2014-09-22,19.134780883789062,19.443174362182617,18.98058319091797,19.374643325805664,2134469.0 2014-09-23,19.051969528198242,19.343231201171875,18.969160079956055,18.969160079956055,2607239.0 2014-09-24,18.892061233520508,19.117647171020508,18.792118072509766,18.98914909362793,4032203.0 2014-09-25,18.680753707885742,18.932039260864258,18.649343490600586,18.874929428100586,4946225.0 2014-09-26,18.840662002563477,18.86065101623535,18.67218780517578,18.75499725341797,2837320.0 2014-09-29,18.81496238708496,18.892061233520508,18.62078857421875,18.640777587890625,2111706.0 2014-09-30,18.81781768798828,18.99485969543457,18.649343490600586,18.909194946289062,2898255.0 2014-10-01,18.289548873901367,18.829240798950195,18.143917083740234,18.829240798950195,3560483.0 2014-10-02,18.098230361938477,18.335237503051758,17.918331146240234,18.235294342041016,7510739.0 2014-10-03,18.03540802001953,18.363792419433594,17.9840087890625,18.238149642944336,5716315.0 2014-10-06,17.98115348815918,18.24957275390625,17.944032669067383,18.07253074645996,2439143.0 2014-10-07,17.61850357055664,18.043975830078125,17.61564826965332,17.93260955810547,2376457.0 2014-10-08,18.109651565551758,18.135351181030273,17.455739974975586,17.70131492614746,2746969.0 2014-10-09,17.65848159790039,18.07538414001465,17.544260025024414,18.07538414001465,3163006.0 2014-10-10,17.19874382019043,17.84980010986328,17.115934371948242,17.61564826965332,4244074.0 2014-10-13,16.701885223388672,17.287263870239258,16.65619659423828,17.11307716369629,4006638.0 2014-10-14,16.727584838867188,17.115934371948242,16.55339813232422,16.74186134338379,4315515.0 2014-10-15,16.821815490722656,16.913192749023438,16.133638381958008,16.38777732849121,3850799.0 2014-10-16,16.69902992248535,16.78469467163086,16.23929214477539,16.444889068603516,3609511.0 2014-10-17,16.83894920349121,17.038835525512695,16.650484085083008,16.853227615356445,2411127.0 2014-10-20,17.05311393737793,17.1473445892334,16.704740524291992,16.83894920349121,2155481.0 2014-10-21,17.47858428955078,17.555681228637695,17.133066177368164,17.133066177368164,2327779.0 2014-10-22,17.318674087524414,17.709880828857422,17.16162109375,17.544260025024414,2148127.0 2014-10-23,17.784122467041016,17.89263343811035,17.421472549438477,17.56139373779297,2213264.0 2014-10-24,17.778411865234375,17.824100494384766,17.66704750061035,17.75556755065918,2314122.0 2014-10-27,17.9840087890625,18.001142501831055,17.629926681518555,17.74700164794922,4116951.0 2014-10-28,18.606510162353516,18.66362190246582,18.03255271911621,18.109651565551758,5413742.0 2014-10-29,18.877784729003906,19.531696319580078,18.580810546875,18.84637451171875,11975439.0 2014-10-30,19.12906837463379,19.366077423095703,18.657909393310547,18.774986267089844,6972132.0 2014-10-31,19.328954696655273,19.480297088623047,19.189035415649414,19.391775131225586,5903321.0 2014-11-03,19.383209228515625,19.431753158569336,19.251855850219727,19.386064529418945,3401843.0 2014-11-04,19.34894371032715,19.423187255859375,19.143346786499023,19.22615623474121,3408497.0 2014-11-05,18.792118072509766,19.40034294128418,18.58937644958496,19.366077423095703,10361017.0 2014-11-06,18.806396484375,18.94346046447754,18.66362190246582,18.829240798950195,3065651.0 2014-11-07,18.76070785522461,19.051969528198242,18.746431350708008,18.774986267089844,3321997.0 2014-11-10,18.820674896240234,18.892061233520508,18.649343490600586,18.740720748901367,2486070.0 2014-11-11,18.774986267089844,18.806396484375,18.66362190246582,18.789262771606445,1489751.0 2014-11-12,18.680753707885742,18.820674896240234,18.52655601501465,18.63506507873535,2325678.0 2014-11-13,18.506568908691406,18.829240798950195,18.472301483154297,18.774986267089844,2092445.0 2014-11-14,18.720731735229492,18.76641845703125,18.512279510498047,18.57224464416504,1498856.0 2014-11-17,18.523700714111328,18.737863540649414,18.4351806640625,18.732152938842773,2354044.0 2014-11-18,18.4351806640625,18.52941131591797,18.30097007751465,18.503711700439453,2100149.0 2014-11-19,18.326669692993164,18.44089126586914,18.21816062927246,18.44089126586914,1457182.0 2014-11-20,18.58366584777832,18.615076065063477,18.2238712310791,18.2238712310791,1860963.0 2014-11-21,18.557966232299805,18.85494041442871,18.546545028686523,18.695030212402344,2881796.0 2014-11-24,18.80925178527832,18.843517303466797,18.458023071289062,18.563678741455078,1901936.0 2014-11-25,18.769275665283203,18.872072219848633,18.7121639251709,18.86065101623535,1725786.0 2014-11-26,18.686464309692383,18.829240798950195,18.655054092407227,18.732152938842773,1877072.0 2014-11-28,18.640777587890625,18.75785255432129,18.57224464416504,18.743574142456055,1132197.0 2014-12-01,18.360937118530273,18.6750431060791,18.306682586669922,18.643632888793945,2233225.0 2014-12-02,18.44089126586914,18.463735580444336,18.295259475708008,18.412336349487305,3134990.0 2014-12-03,18.549400329589844,18.58366584777832,18.369503021240234,18.412336349487305,2343538.0 2014-12-04,18.686464309692383,18.789262771606445,18.543689727783203,18.58652114868164,1623527.0 2014-12-05,18.837806701660156,18.94346046447754,18.677898406982422,18.683609008789062,1984934.0 2014-12-08,18.355226516723633,18.84637451171875,18.126785278320312,18.783552169799805,2656617.0 2014-12-09,18.455167770385742,18.472301483154297,18.006853103637695,18.112506866455078,1678158.0 2014-12-10,17.944032669067383,18.455167770385742,17.895488739013672,18.39234733581543,2243731.0 2014-12-11,17.952598571777344,18.30382537841797,17.901199340820312,18.052541732788086,1463136.0 2014-12-12,17.769845962524414,17.966875076293945,17.709880828857422,17.80411148071289,1823842.0 2014-12-15,17.495716094970703,18.172473907470703,17.475727081298828,17.915477752685547,1893181.0 2014-12-16,17.15305519104004,17.549970626831055,17.10736656188965,17.415761947631836,2891952.0 2014-12-17,17.33295249938965,17.407196044921875,17.11307716369629,17.15019989013672,2582025.0 2014-12-18,17.538549423217773,17.684179306030273,17.407196044921875,17.504283905029297,2966544.0 2014-12-19,17.55853843688965,17.60708236694336,17.475727081298828,17.57567024230957,3385383.0 2014-12-22,17.524272918701172,17.6270694732666,17.4814395904541,17.495716094970703,3230595.0 2014-12-23,17.47287368774414,17.70416831970215,17.458595275878906,17.56139373779297,4838363.0 2014-12-24,17.652769088745117,17.858367919921875,17.47287368774414,17.552827835083008,1715280.0 2014-12-26,17.80982208251953,17.909765243530273,17.75271224975586,17.75271224975586,861842.0 2014-12-29,17.678468704223633,17.84408950805664,17.66419219970703,17.76127815246582,3082110.0 2014-12-30,17.56710433959961,17.769845962524414,17.56424903869629,17.595659255981445,1825593.0 2014-12-31,17.358652114868164,17.689891815185547,17.321531295776367,17.6270694732666,1702322.0 2015-01-02,17.218732833862305,17.681325912475586,17.033124923706055,17.455739974975586,2209762.0 2015-01-05,17.118789672851562,17.227298736572266,17.001712799072266,17.118789672851562,1573799.0 2015-01-06,17.181610107421875,17.347230911254883,16.901769638061523,17.127355575561523,3524763.0 2015-01-07,17.15019989013672,17.258708953857422,17.104511260986328,17.224443435668945,1899835.0 2015-01-08,17.56995964050293,17.635637283325195,17.19874382019043,17.278697967529297,2697941.0 2015-01-09,17.56424903869629,17.692747116088867,17.43289566040039,17.62421417236328,1452980.0 2015-01-12,17.267276763916016,17.56139373779297,17.16162109375,17.552827835083008,2864286.0 2015-01-13,17.729869842529297,17.97829818725586,17.267276763916016,17.330097198486328,4587270.0 2015-01-14,17.535694122314453,17.60708236694336,17.184465408325195,17.55853843688965,3507253.0 2015-01-15,17.3729305267334,17.70131492614746,17.364362716674805,17.681325912475586,3409197.0 2015-01-16,17.589948654174805,17.638492584228516,17.304397583007812,17.312963485717773,3120982.0 2015-01-20,17.789833068847656,17.94688606262207,17.512849807739258,17.61564826965332,3489743.0 2015-01-21,17.652769088745117,17.884065628051758,17.595659255981445,17.75556755065918,1881274.0 2015-01-22,17.784122467041016,17.955453872680664,17.57567024230957,17.80982208251953,4952879.0 2015-01-23,18.106796264648438,18.135351181030273,17.712736129760742,17.781267166137695,1954816.0 2015-01-26,18.335237503051758,18.44660186767578,18.106796264648438,18.126785278320312,2099799.0 2015-01-27,18.006853103637695,18.21816062927246,17.872644424438477,18.152484893798828,1735241.0 2015-01-28,17.604225158691406,18.25528335571289,17.572816848754883,18.195316314697266,1997541.0 2015-01-29,17.33580780029297,17.76127815246582,17.20159912109375,17.655624389648438,2678330.0 2015-01-30,17.404340744018555,17.549970626831055,17.178754806518555,17.264419555664062,3726478.0 2015-02-02,17.875499725341797,17.906909942626953,17.404340744018555,17.507139205932617,3874263.0 2015-02-03,18.292404174804688,18.358081817626953,17.9840087890625,18.055397033691406,5095760.0 2015-02-04,17.133066177368164,17.61850357055664,16.878925323486328,17.60993766784668,18961929.0 2015-02-05,17.133066177368164,17.181610107421875,16.97315788269043,17.178754806518555,11347531.0 2015-02-06,17.138778686523438,17.258708953857422,16.956024169921875,17.210166931152344,10321445.0 2015-02-09,17.130210876464844,17.215877532958984,17.02455711364746,17.1102237701416,6880379.0 2015-02-10,17.20445442199707,17.235864639282227,17.01028060913086,17.06167984008789,5495338.0 2015-02-11,17.61279296875,17.66419219970703,17.130210876464844,17.18732261657715,5325842.0 2015-02-12,18.172473907470703,18.21245002746582,17.66704750061035,17.727012634277344,4453493.0 2015-02-13,18.44660186767578,18.48372459411621,18.098230361938477,18.2095947265625,3864107.0 2015-02-17,18.697887420654297,18.77212905883789,18.380924224853516,18.418046951293945,4862877.0 2015-02-18,18.874929428100586,18.97772789001465,18.655054092407227,18.720731735229492,3723677.0 2015-02-19,18.926328659057617,18.932039260864258,18.777841567993164,18.80068588256836,2421633.0 2015-02-20,19.149057388305664,19.18046760559082,18.820674896240234,18.934894561767578,3683053.0 2015-02-23,19.194746017456055,19.2718448638916,19.051969528198242,19.17475700378418,5016965.0 2015-02-24,19.263277053833008,19.31182289123535,19.134780883789062,19.22044563293457,2870940.0 2015-02-25,19.18046760559082,19.40605354309082,19.04054832458496,19.274700164794922,3722626.0 2015-02-26,19.197601318359375,19.294689178466797,18.834951400756836,18.837806701660156,6172625.0 2015-02-27,19.251855850219727,19.346088409423828,19.1633358001709,19.16619110107422,2799499.0 2015-03-02,19.568817138671875,19.571672439575195,19.22901153564453,19.317533493041992,4293102.0 2015-03-03,19.53740692138672,19.568817138671875,19.431753158569336,19.443174362182617,4829608.0 2015-03-04,19.548828125,19.620216369628906,19.417476654052734,19.525985717773438,3542623.0 2015-03-05,19.805824279785156,19.831525802612305,19.520273208618164,19.6430606842041,3656438.0 2015-03-06,19.882923126220703,19.931467056274414,19.511707305908203,19.63163948059082,7681987.0 2015-03-09,19.925756454467773,20.017133712768555,19.882923126220703,19.94860076904297,4977743.0 2015-03-10,19.4031982421875,19.942890167236328,19.36322021484375,19.748714447021484,4393609.0 2015-03-11,19.343231201171875,19.517419815063477,19.231868743896484,19.374643325805664,2354044.0 2015-03-12,19.60022735595703,19.611650466918945,19.323244094848633,19.386064529418945,3836441.0 2015-03-13,19.41176414489746,19.63735008239746,19.31467628479004,19.545974731445312,2167038.0 2015-03-16,19.291833877563477,19.443174362182617,19.243289947509766,19.431753158569336,2072484.0 2015-03-17,19.63449478149414,19.685894012451172,19.12906837463379,19.26898956298828,2713350.0 2015-03-18,19.743003845214844,19.851512908935547,19.41176414489746,19.62307357788086,1922948.0 2015-03-19,19.511707305908203,19.705881118774414,19.434608459472656,19.67447280883789,2638757.0 2015-03-20,19.500286102294922,19.80868148803711,19.483152389526367,19.568817138671875,3559433.0 2015-03-23,19.460308074951172,19.617361068725586,19.434608459472656,19.525985717773438,2915415.0 2015-03-24,19.331809997558594,19.523130416870117,19.317533493041992,19.45745277404785,1893181.0 2015-03-25,19.089092254638672,19.35179901123047,19.03769302368164,19.35179901123047,2182096.0 2015-03-26,18.932039260864258,19.097658157348633,18.840662002563477,19.077669143676758,2744517.0 2015-03-27,19.26042366027832,19.31182289123535,18.954883575439453,18.954883575439453,2833468.0 2015-03-30,19.131925582885742,19.377498626708984,19.114791870117188,19.326099395751953,2259490.0 2015-03-31,19.26613426208496,19.366077423095703,19.109081268310547,19.1633358001709,3132189.0 2015-04-01,19.1776123046875,19.40605354309082,19.02627182006836,19.209022521972656,2425835.0 2015-04-02,19.274700164794922,19.36322021484375,19.200456619262695,19.21187973022461,1486249.0 2015-04-06,19.383209228515625,19.49457550048828,19.189035415649414,19.206167221069336,4552600.0 2015-04-07,19.82295799255371,19.985721588134766,19.366077423095703,19.366077423095703,5878457.0 2015-04-08,20.708166122436523,20.845230102539062,19.654483795166016,19.845802307128906,7183302.0 2015-04-09,20.719589233398438,20.982295989990234,20.559680938720703,20.656768798828125,2761327.0 2015-04-10,20.713878631591797,20.91376495361328,20.6110782623291,20.77098846435547,1374185.0 2015-04-13,20.716733932495117,20.922330856323242,20.64534568786621,20.659622192382812,1602165.0 2015-04-14,20.5025691986084,20.845230102539062,20.348371505737305,20.428327560424805,2075635.0 2015-04-15,20.573957443237305,20.68532371520996,20.42547035217285,20.5025691986084,2457353.0 2015-04-16,20.54825782775879,20.73386573791504,20.394060134887695,20.559680938720703,2080888.0 2015-04-17,20.202741622924805,20.42261505126953,20.114219665527344,20.39977264404297,1699871.0 2015-04-20,20.396915435791016,20.439748764038086,20.22273063659668,20.296972274780273,1514965.0 2015-04-21,20.565391540527344,20.653911590576172,20.40262794494629,20.45973777770996,1982482.0 2015-04-22,20.87093162536621,20.925186157226562,20.468303680419922,20.59965705871582,2407975.0 2015-04-23,20.668190002441406,20.87664222717285,20.576812744140625,20.8366641998291,1873920.0 2015-04-24,20.59965705871582,20.816675186157227,20.573957443237305,20.77098846435547,2633504.0 2015-04-27,20.37407112121582,20.77098846435547,20.36550521850586,20.628211975097656,4610733.0 2015-04-28,20.40548324584961,20.55396842956543,20.099943161010742,20.334095001220703,5229887.0 2015-04-29,20.496858596801758,20.842376708984375,20.0942325592041,20.842376708984375,7494630.0 2015-04-30,19.937179565429688,20.582523345947266,19.82581329345703,20.494003295898438,6700727.0 2015-05-01,20.4654483795166,20.476869583129883,19.974300384521484,19.974300384521484,2744868.0 2015-05-04,20.479726791381836,20.55111312866211,20.36264991760254,20.55111312866211,2372605.0 2015-05-05,20.930896759033203,21.0622501373291,20.45973777770996,20.474014282226562,4973891.0 2015-05-06,21.073671340942383,21.14220428466797,20.6910343170166,21.045116424560547,4634197.0 2015-05-07,20.993717193603516,21.24785804748535,20.945173263549805,21.122215270996094,3950256.0 2015-05-08,21.002283096313477,21.339235305786133,20.982295989990234,21.207881927490234,2920668.0 2015-05-11,20.922330856323242,21.119359970092773,20.919475555419922,20.976585388183594,2878294.0 2015-05-12,20.81382179260254,20.9537410736084,20.716733932495117,20.890918731689453,3818581.0 2015-05-13,20.65105628967285,20.933752059936523,20.616790771484375,20.82524299621582,2376107.0 2015-05-14,21.119359970092773,21.15077018737793,20.722444534301758,20.753854751586914,1800728.0 2015-05-15,21.179325103759766,21.20216941833496,20.699600219726562,20.699600219726562,1847655.0 2015-05-18,21.253568649291992,21.28498077392578,20.705310821533203,21.136493682861328,1085270.0 2015-05-19,21.225013732910156,21.32781219482422,21.136493682861328,21.22787094116211,1415859.0 2015-05-20,21.342090606689453,21.41062355041504,21.110794067382812,21.210737228393555,2007346.0 2015-05-21,21.41347885131836,21.464876174926758,21.18789291381836,21.38777732849121,1769911.0 2015-05-22,21.679040908813477,21.758995056152344,21.37635612487793,21.37635612487793,2241630.0 2015-05-26,21.250713348388672,21.69617462158203,21.167903900146484,21.587663650512695,2126414.0 2015-05-27,21.69902992248535,21.710451126098633,21.230724334716797,21.262136459350586,2583075.0 2015-05-28,21.499143600463867,21.679040908813477,21.436321258544922,21.624786376953125,1122391.0 2015-05-29,21.436321258544922,21.69902992248535,21.24214744567871,21.581953048706055,2632804.0 2015-06-01,21.96459197998047,22.044546127319336,21.419189453125,21.436321258544922,4621239.0 2015-06-02,21.79326057434082,21.97601318359375,21.693317413330078,21.861793518066406,1548935.0 2015-06-03,22.133066177368164,22.144489288330078,21.801828384399414,21.801828384399414,1839250.0 2015-06-04,21.83609390258789,22.121644973754883,21.756139755249023,22.115934371948242,1713529.0 2015-06-05,21.870359420776367,21.933181762695312,21.633352279663086,21.78754997253418,1239358.0 2015-06-08,21.567676544189453,22.02455711364746,21.547687530517578,21.92461585998535,1811234.0 2015-06-09,21.453454971313477,21.65334129333496,21.15362548828125,21.579097747802734,1401500.0 2015-06-10,22.141632080078125,22.47287368774414,21.524843215942383,21.679040908813477,3061799.0 2015-06-11,22.01028060913086,22.210166931152344,21.941747665405273,22.15876579284668,2381360.0 2015-06-12,21.681896209716797,21.887493133544922,21.61336326599121,21.867504119873047,1564694.0 2015-06-15,21.78183937072754,21.864648818969727,21.307823181152344,21.59052085876465,1772362.0 2015-06-16,21.83609390258789,21.88178253173828,21.579097747802734,21.713306427001953,1319904.0 2015-06-17,21.707595825195312,21.987436294555664,21.536264419555664,21.8846378326416,2597083.0 2015-06-18,21.96459197998047,21.96459197998047,21.561965942382812,21.710451126098633,1461735.0 2015-06-19,21.816104888916016,22.02741241455078,21.633352279663086,22.02741241455078,2043067.0 2015-06-22,22.210166931152344,22.324386596679688,21.910337448120117,22.01028060913086,2096647.0 2015-06-23,22.464305877685547,22.490005493164062,22.093090057373047,22.184465408325195,2634905.0 2015-06-24,22.06167984008789,22.512849807739258,22.050256729125977,22.421472549438477,1806682.0 2015-06-25,23.183895111083984,23.52941131591797,22.592803955078125,23.38663673400879,15430863.0 2015-06-26,22.98115348815918,23.39234733581543,22.901199340820312,23.309537887573242,6908395.0 2015-06-29,22.364362716674805,22.84123420715332,22.301542282104492,22.80411148071289,2611792.0 2015-06-30,22.74700164794922,22.875499725341797,22.410051345825195,22.672758102416992,2855181.0 2015-07-01,22.855510711669922,23.146772384643555,22.815534591674805,22.9840087890625,2115558.0 2015-07-02,23.106796264648438,23.135351181030273,22.769845962524414,22.958309173583984,1883726.0 2015-07-06,22.781267166137695,23.292404174804688,22.61850357055664,23.146772384643555,3856753.0 2015-07-07,22.741291046142578,22.881210327148438,22.15876579284668,22.84694480895996,3046040.0 2015-07-08,22.55853843688965,22.772701263427734,22.421472549438477,22.490005493164062,1630531.0 2015-07-09,22.80982208251953,22.872644424438477,22.501428604125977,22.555681228637695,2323577.0 2015-07-10,23.01542091369629,23.20102882385254,22.93260955810547,23.121074676513672,2296261.0 2015-07-13,23.57795524597168,23.732152938842773,23.183895111083984,23.309537887573242,2649613.0 2015-07-14,24.154769897460938,24.17475700378418,23.723587036132812,23.75499725341797,3955159.0 2015-07-15,23.469446182250977,24.12906837463379,23.320959091186523,24.12906837463379,2417080.0 2015-07-16,23.63220977783203,23.843517303466797,23.44374656677246,23.75214195251465,5027821.0 2015-07-17,23.969160079956055,24.03483772277832,23.700742721557617,23.75214195251465,3490443.0 2015-07-20,24.011993408203125,24.12335777282715,23.597944259643555,23.954883575439453,1881274.0 2015-07-21,23.749286651611328,24.063392639160156,23.686464309692383,23.963449478149414,2316923.0 2015-07-22,23.75785255432129,23.75785255432129,23.375213623046875,23.62364387512207,2753973.0 2015-07-23,23.52655601501465,23.914905548095703,23.438034057617188,23.80068588256836,1305896.0 2015-07-24,23.326669692993164,23.67218780517578,23.283838272094727,23.62364387512207,2089643.0 2015-07-27,22.8526554107666,23.335237503051758,22.74700164794922,23.278127670288086,2626150.0 2015-07-28,23.01542091369629,23.34665870666504,22.721302032470703,22.98686408996582,4078429.0 2015-07-29,22.18732261657715,23.252426147460938,21.804683685302734,23.129640579223633,9024654.0 2015-07-30,22.05311393737793,22.507139205932617,21.956024169921875,22.233009338378906,4845367.0 2015-07-31,22.06167984008789,22.2558536529541,21.947458267211914,22.055967330932617,1927151.0 2015-08-03,21.7761287689209,22.173044204711914,21.687606811523438,21.97601318359375,2516887.0 2015-08-04,21.953170776367188,22.104511260986328,21.719018936157227,21.719018936157227,2260891.0 2015-08-05,21.907480239868164,22.39291763305664,21.870359420776367,22.0159912109375,1825593.0 2015-08-06,21.210737228393555,22.10736656188965,20.97372817993164,21.898914337158203,4521432.0 2015-08-07,21.273557662963867,21.36493492126465,20.990861892700195,21.18503761291504,3987377.0 2015-08-10,21.547687530517578,21.716161727905273,21.41633415222168,21.476299285888672,1742595.0 2015-08-11,21.253568649291992,21.459165573120117,20.988006591796875,21.362079620361328,3495696.0 2015-08-12,21.273557662963867,21.42775535583496,20.42261505126953,20.97372817993164,5860247.0 2015-08-13,21.116504669189453,21.33066749572754,21.027984619140625,21.09937286376953,2662921.0 2015-08-14,21.459165573120117,21.547687530517578,21.09937286376953,21.216447830200195,2968996.0 2015-08-17,21.476299285888672,21.476299285888672,21.136493682861328,21.447744369506836,2080888.0 2015-08-18,21.18503761291504,21.55625343322754,21.15362548828125,21.37350082397461,1811585.0 2015-08-19,21.01941680908203,21.19645881652832,20.853797912597656,21.039405822753906,2690236.0 2015-08-20,20.31696128845215,21.107938766479492,20.302684783935547,21.073671340942383,3899477.0 2015-08-21,20.17704200744629,20.6110782623291,19.95716667175293,20.13420867919922,4485011.0 2015-08-24,19.206167221069336,20.019989013671875,18.07253074645996,19.117647171020508,4362792.0 2015-08-25,19.200456619262695,19.980010986328125,19.197601318359375,19.794403076171875,4572211.0 2015-08-26,19.90862464904785,19.94860076904297,19.020559310913086,19.57738494873047,4434583.0 2015-08-27,20.46259307861328,20.54254722595215,20.019989013671875,20.162763595581055,3749591.0 2015-08-28,20.39977264404297,20.508281707763672,20.071388244628906,20.32552719116211,2696190.0 2015-08-31,19.931467056274414,20.37692642211914,19.797258377075195,20.17418670654297,3118531.0 2015-09-01,19.754425048828125,19.94860076904297,19.503141403198242,19.517419815063477,4085083.0 2015-09-02,20.025699615478516,20.068532943725586,19.717304229736328,19.99714469909668,3475385.0 2015-09-03,20.04568862915039,20.305540084838867,19.982866287231445,20.04283332824707,3302736.0 2015-09-04,19.668760299682617,19.902912139892578,19.54026222229004,19.82295799255371,2247233.0 2015-09-08,19.8686466217041,20.211307525634766,19.794403076171875,20.019989013671875,2920668.0 2015-09-09,19.76870346069336,20.151342391967773,19.72872543334961,20.068532943725586,3377679.0 2015-09-10,19.59737205505371,19.877212524414062,19.503141403198242,19.660194396972656,4163528.0 2015-09-11,19.62307357788086,19.6430606842041,19.371788024902344,19.548828125,2091745.0 2015-09-14,19.54026222229004,19.691604614257812,19.443174362182617,19.62592887878418,1834348.0 2015-09-15,20.079954147338867,20.1313533782959,19.57452964782715,19.748714447021484,3177014.0 2015-09-16,20.265562057495117,20.385494232177734,19.95145606994629,20.13991928100586,3889671.0 2015-09-17,20.2398624420166,20.508281707763672,20.119930267333984,20.22844123840332,1451579.0 2015-09-18,19.780126571655273,20.202741622924805,19.714448928833008,20.04283332824707,3515308.0 2015-09-21,19.58595085144043,20.00571060180664,19.551685333251953,19.851512908935547,2749070.0 2015-09-22,19.4031982421875,19.58309555053711,19.254711151123047,19.41176414489746,5507245.0 2015-09-23,19.440319061279297,19.697315216064453,19.371788024902344,19.41176414489746,2061627.0 2015-09-24,19.374643325805664,19.44888687133789,18.926328659057617,19.263277053833008,3901578.0 2015-09-25,19.103370666503906,19.58024024963379,19.03483772277832,19.58024024963379,1991237.0 2015-09-28,18.4494571685791,19.22330093383789,18.355226516723633,18.963449478149414,2928022.0 2015-09-29,18.426612854003906,18.826385498046875,18.21816062927246,18.423757553100586,2195054.0 2015-09-30,18.637920379638672,18.729297637939453,18.318103790283203,18.597944259643555,2298713.0 2015-10-01,18.62364387512207,18.792118072509766,18.129640579223633,18.697887420654297,3911034.0 2015-10-02,19.297544479370117,19.3089656829834,18.241004943847656,18.426612854003906,4094538.0 2015-10-05,19.657339096069336,19.76584815979004,19.374643325805664,19.40890884399414,3483790.0 2015-10-06,20.008567810058594,20.031410217285156,19.59166145324707,19.59166145324707,3084211.0 2015-10-07,20.37692642211914,20.582523345947266,19.968589782714844,19.968589782714844,3521961.0 2015-10-08,20.64249038696289,20.6910343170166,20.157052993774414,20.436893463134766,2506031.0 2015-10-09,20.331239700317383,20.64249038696289,20.23129653930664,20.639633178710938,3032732.0 2015-10-12,20.39977264404297,20.5025691986084,20.22844123840332,20.37407112121582,2037113.0 2015-10-13,20.633922576904297,20.888063430786133,20.348371505737305,20.41404914855957,5021518.0 2015-10-14,20.145631790161133,20.796688079833984,20.097087860107422,20.639633178710938,2919267.0 2015-10-15,20.208452224731445,20.488292694091797,20.059965133666992,20.291261672973633,4808946.0 2015-10-16,20.379783630371094,20.42547035217285,20.04568862915039,20.17704200744629,3089815.0 2015-10-19,20.1313533782959,20.82809829711914,20.034265518188477,20.488292694091797,4246525.0 2015-10-20,19.705881118774414,20.22273063659668,19.480297088623047,20.13420867919922,3832239.0 2015-10-21,19.231868743896484,19.90862464904785,19.1776123046875,19.734437942504883,3348262.0 2015-10-22,19.317533493041992,19.745859146118164,19.240434646606445,19.306110382080078,3633325.0 2015-10-23,19.617361068725586,19.703027725219727,19.337520599365234,19.517419815063477,3838892.0 2015-10-26,19.294689178466797,19.82010269165039,19.251855850219727,19.740148544311523,6562048.0 2015-10-27,18.438034057617188,18.697887420654297,17.495716094970703,18.03255271911621,14570071.0 2015-10-28,18.80925178527832,19.21759033203125,18.25528335571289,18.38949203491211,7070538.0 2015-10-29,19.16619110107422,19.249000549316406,18.71787452697754,18.923471450805664,5019066.0 2015-10-30,19.134780883789062,19.240434646606445,18.90062713623047,19.18046760559082,3441065.0 2015-11-02,18.98343849182129,19.234722137451172,18.934894561767578,19.22901153564453,3084912.0 2015-11-03,18.877784729003906,19.089092254638672,18.84637451171875,18.84637451171875,2796347.0 2015-11-04,18.81781768798828,19.049114227294922,18.75785255432129,18.94917106628418,3443517.0 2015-11-05,18.52655601501465,18.932039260864258,18.498001098632812,18.903484344482422,2888800.0 2015-11-06,18.960594177246094,18.97772789001465,18.469446182250977,18.523700714111328,1970926.0 2015-11-09,18.926328659057617,19.120502471923828,18.615076065063477,18.912050247192383,5343001.0 2015-11-10,18.84922981262207,18.960594177246094,18.560821533203125,18.80354118347168,1822791.0 2015-11-11,18.649343490600586,18.960594177246094,18.62364387512207,18.866361618041992,1894582.0 2015-11-12,18.62935447692871,18.90062713623047,18.295259475708008,18.460878372192383,6676913.0 2015-11-13,18.560821533203125,18.872072219848633,18.515134811401367,18.58937644958496,5058289.0 2015-11-16,18.48657989501953,18.6750431060791,18.21816062927246,18.560821533203125,5910676.0 2015-11-17,17.84980010986328,18.603654861450195,17.669902801513672,18.52655601501465,6066865.0 2015-11-18,17.76127815246582,18.041118621826172,17.301542282104492,17.955453872680664,9915913.0 2015-11-19,14.739999771118164,14.890000343322754,12.630000114440918,13.5,26921600.0 2015-11-20,15.199999809265137,16.170000076293945,14.369999885559082,15.279999732971191,7389600.0 2015-11-23,14.369999885559082,15.979999542236328,14.0600004196167,15.960000038146973,3233500.0 2015-11-24,14.220000267028809,15.100000381469727,13.619999885559082,14.289999961853027,2253200.0 2015-11-25,14.40999984741211,14.640000343322754,14.050000190734863,14.050000190734863,1109800.0 2015-11-27,14.619999885559082,14.800000190734863,14.319999694824219,14.600000381469727,507200.0 2015-11-30,14.479999542236328,14.930999755859375,14.0,14.930000305175781,1492200.0 2015-12-01,14.229999542236328,14.529999732971191,13.899999618530273,14.529999732971191,915400.0 2015-12-02,14.100000381469727,14.199999809265137,14.0,14.020000457763672,461800.0 2015-12-03,13.050000190734863,14.119999885559082,13.0,13.989999771118164,1674100.0 2015-12-04,13.109999656677246,13.260000228881836,12.819999694824219,13.050000190734863,1413800.0 2015-12-07,13.25,13.479999542236328,13.0,13.390000343322754,663600.0 2015-12-08,13.380000114440918,13.399999618530273,13.0,13.0,630000.0 2015-12-09,13.550000190734863,13.84000015258789,13.140000343322754,13.300000190734863,715600.0 2015-12-10,13.920000076293945,14.0,13.449999809265137,13.930000305175781,1247000.0 2015-12-11,13.84000015258789,13.989999771118164,13.529999732971191,13.649999618530273,1020400.0 2015-12-14,13.630000114440918,13.869999885559082,13.380000114440918,13.520000457763672,1575400.0 2015-12-15,14.079999923706055,14.5,13.569999694824219,13.760000228881836,1208600.0 2015-12-16,14.680000305175781,14.739999771118164,14.204999923706055,14.5,1351600.0 2015-12-17,14.279999732971191,14.949999809265137,14.229999542236328,14.829999923706055,737600.0 2015-12-18,14.329999923706055,14.579999923706055,13.960000038146973,14.279999732971191,3261800.0 2015-12-21,13.899999618530273,14.449999809265137,13.479999542236328,14.420000076293945,851800.0 2015-12-22,13.90999984741211,14.180000305175781,13.5600004196167,13.59000015258789,388400.0 2015-12-23,14.029999732971191,14.15999984741211,13.640000343322754,14.15999984741211,636100.0 2015-12-24,14.09000015258789,14.295000076293945,13.720000267028809,13.970000267028809,346200.0 2015-12-28,13.729999542236328,14.369999885559082,13.550000190734863,14.1899995803833,655100.0 2015-12-29,13.770000457763672,13.970000267028809,13.5,13.9399995803833,772700.0 2015-12-30,13.600000381469727,13.890000343322754,13.539999961853027,13.8100004196167,736300.0 2015-12-31,13.550000190734863,13.739999771118164,13.520000457763672,13.670000076293945,411300.0 2016-01-04,13.359999656677246,13.489999771118164,13.039999961853027,13.430000305175781,1771000.0 2016-01-05,13.670000076293945,13.979999542236328,13.359999656677246,13.4399995803833,1307200.0 2016-01-06,13.920000076293945,14.25,13.579999923706055,13.600000381469727,1661500.0 2016-01-07,13.510000228881836,13.91100025177002,13.15999984741211,13.619999885559082,1210400.0 2016-01-08,13.59000015258789,13.850000381469727,13.550000190734863,13.550000190734863,512200.0 2016-01-11,13.729999542236328,14.130000114440918,13.489999771118164,13.600000381469727,597100.0 2016-01-12,13.5600004196167,14.140000343322754,13.25,13.84000015258789,844700.0 2016-01-13,13.295000076293945,13.829999923706055,13.0,13.779999732971191,972500.0 2016-01-14,13.0600004196167,13.600000381469727,12.75,13.489999771118164,1792300.0 2016-01-15,12.960000038146973,13.09000015258789,12.130000114440918,12.75,1589700.0 2016-01-19,12.510000228881836,13.329999923706055,12.109999656677246,13.0,1457800.0 2016-01-20,11.949999809265137,12.25,11.449999809265137,12.210000038146973,1526700.0 2016-01-21,11.9399995803833,12.25,11.640000343322754,12.0600004196167,600900.0 2016-01-22,12.220000267028809,12.460000038146973,11.880000114440918,12.460000038146973,1130500.0 2016-01-25,11.970000267028809,12.770000457763672,11.829999923706055,12.569999694824219,546400.0 2016-01-26,12.140000343322754,12.470000267028809,11.8100004196167,11.989999771118164,495800.0 2016-01-27,11.960000038146973,12.5,11.829999923706055,12.270000457763672,462200.0 2016-01-28,12.470000267028809,12.609999656677246,11.5,11.869999885559082,1065100.0 2016-01-29,12.550000190734863,12.6899995803833,12.109999656677246,12.279999732971191,934800.0 2016-02-01,12.789999961853027,12.949999809265137,12.029999732971191,12.109999656677246,1062600.0 2016-02-02,12.1899995803833,12.824999809265137,12.0,12.720000267028809,2017300.0 2016-02-03,10.65999984741211,10.819999694824219,9.170000076293945,9.979999542236328,6600400.0 2016-02-04,9.760000228881836,10.550000190734863,8.75,10.210000038146973,5495400.0 2016-02-05,9.300000190734863,9.989999771118164,9.289999961853027,9.779999732971191,1425900.0 2016-02-08,9.1899995803833,9.75,9.0,9.029999732971191,885900.0 2016-02-09,9.119999885559082,9.260000228881836,8.40999984741211,9.0,1866600.0 2016-02-10,9.399999618530273,9.470000267028809,8.84000015258789,9.100000381469727,636100.0 2016-02-11,9.699999809265137,9.949999809265137,9.050000190734863,9.210000038146973,1255100.0 2016-02-12,9.819999694824219,10.0,9.4399995803833,9.600000381469727,1044900.0 2016-02-16,10.1899995803833,10.5,9.850000381469727,10.109999656677246,1029700.0 2016-02-17,10.109999656677246,10.710000038146973,10.0600004196167,10.180000305175781,1216300.0 2016-02-18,10.4399995803833,10.770000457763672,9.930000305175781,10.180000305175781,964700.0 2016-02-19,10.5,10.619999885559082,10.170000076293945,10.420000076293945,682700.0 2016-02-22,10.470000267028809,10.729999542236328,10.380000114440918,10.489999771118164,801000.0 2016-02-23,10.350000381469727,10.6899995803833,10.260000228881836,10.260000228881836,759900.0 2016-02-24,10.579999923706055,10.649999618530273,10.114999771118164,10.489999771118164,558600.0 2016-02-25,10.640000343322754,10.75,10.510000228881836,10.630000114440918,374500.0 2016-02-26,10.609999656677246,10.699999809265137,10.5,10.649999618530273,407000.0 2016-02-29,10.890000343322754,11.069999694824219,10.5600004196167,10.739999771118164,1029900.0 2016-03-01,11.390000343322754,11.65999984741211,10.8100004196167,11.0600004196167,1073300.0 2016-03-02,11.739999771118164,11.970000267028809,11.390000343322754,11.630000114440918,923200.0 2016-03-03,11.970000267028809,12.300000190734863,11.720000267028809,11.8100004196167,1099700.0 2016-03-04,11.520000457763672,12.180000305175781,11.489999771118164,12.149999618530273,620000.0 2016-03-07,12.0,12.0,11.5,11.550000190734863,955000.0 2016-03-08,11.529999732971191,12.050000190734863,11.380000114440918,11.930000305175781,856400.0 2016-03-09,11.449999809265137,11.720000267028809,10.8100004196167,11.579999923706055,819700.0 2016-03-10,11.289999961853027,11.710000038146973,11.1850004196167,11.539999961853027,405400.0 2016-03-11,11.430000305175781,11.619999885559082,11.210000038146973,11.430000305175781,553400.0 2016-03-14,11.239999771118164,11.680000305175781,11.180000305175781,11.449999809265137,1053700.0 2016-03-15,11.15999984741211,11.3100004196167,10.739999771118164,11.140000343322754,640400.0 2016-03-16,11.34000015258789,11.380000114440918,10.920000076293945,11.119999885559082,647500.0 2016-03-17,11.199999809265137,11.479999542236328,11.010000228881836,11.329999923706055,1141600.0 2016-03-18,10.65999984741211,11.399999618530273,10.479999542236328,11.289999961853027,3545300.0 2016-03-21,10.899999618530273,10.920000076293945,10.536999702453613,10.6899995803833,745700.0 2016-03-22,10.9399995803833,11.069999694824219,10.569999694824219,10.819999694824219,557200.0 2016-03-23,10.720000267028809,11.0,10.5600004196167,10.899999618530273,445100.0 2016-03-24,11.029999732971191,11.149999618530273,10.640000343322754,10.760000228881836,906600.0 2016-03-28,10.869999885559082,11.180000305175781,10.75,11.130000114440918,546300.0 2016-03-29,10.859999656677246,10.930000305175781,10.579999923706055,10.819999694824219,413800.0 2016-03-30,10.930000305175781,11.220000267028809,10.8100004196167,11.0,738200.0 2016-03-31,11.0600004196167,11.380000114440918,10.8100004196167,10.9399995803833,675100.0 2016-04-01,11.579999923706055,11.640000343322754,10.84000015258789,11.020000457763672,1630200.0 2016-04-04,11.350000381469727,11.699999809265137,11.0600004196167,11.520000457763672,974100.0 2016-04-05,11.15999984741211,11.329999923706055,11.039999961853027,11.289999961853027,1292900.0 2016-04-06,11.390000343322754,11.4399995803833,11.083000183105469,11.199999809265137,809300.0 2016-04-07,10.970000267028809,11.380000114440918,10.90999984741211,11.350000381469727,958400.0 2016-04-08,10.4399995803833,11.180000305175781,10.399999618530273,11.029999732971191,765600.0 2016-04-11,10.239999771118164,10.579999923706055,10.109999656677246,10.479999542236328,833900.0 2016-04-12,10.300000190734863,10.399999618530273,10.0600004196167,10.289999961853027,854100.0 2016-04-13,10.619999885559082,10.649999618530273,10.229999542236328,10.430000305175781,530400.0 2016-04-14,10.84000015258789,10.880000114440918,10.489999771118164,10.640000343322754,523300.0 2016-04-15,11.34000015258789,11.600000381469727,10.770000457763672,10.850000381469727,2162200.0 2016-04-18,11.640000343322754,11.829999923706055,11.289999961853027,11.75,1057400.0 2016-04-19,11.484999656677246,11.850000381469727,11.369999885559082,11.850000381469727,768400.0 2016-04-20,11.744999885559082,11.970000267028809,11.5,11.680000305175781,1060500.0 2016-04-21,11.75,11.930000305175781,11.529999732971191,11.890000343322754,741700.0 2016-04-22,11.729999542236328,11.970000267028809,11.319999694824219,11.960000038146973,891800.0 2016-04-25,11.670000076293945,11.899999618530273,11.5,11.899999618530273,454000.0 2016-04-26,11.699999809265137,11.899999618530273,11.5600004196167,11.75,432900.0 2016-04-27,11.569999694824219,11.781000137329102,11.434000015258789,11.779999732971191,756000.0 2016-04-28,11.4399995803833,11.770000457763672,11.399999618530273,11.75,349400.0 2016-04-29,11.399999618530273,11.569999694824219,11.300000190734863,11.550000190734863,801200.0 2016-05-02,11.289999961853027,11.531000137329102,11.140000343322754,11.5,1649300.0 2016-05-03,11.15999984741211,11.520000457763672,10.720000267028809,11.520000457763672,1691500.0 2016-05-04,12.8100004196167,14.1899995803833,12.0,12.010000228881836,5670400.0 2016-05-05,12.880000114440918,13.579999923706055,12.399999618530273,12.989999771118164,991700.0 2016-05-06,12.550000190734863,13.40999984741211,12.5,13.0,866100.0 2016-05-09,13.1899995803833,13.430000305175781,12.699999809265137,12.739999771118164,1123800.0 2016-05-10,14.25,14.479999542236328,13.199999809265137,13.4399995803833,1225400.0 2016-05-11,14.539999961853027,14.65999984741211,14.0,14.5,829400.0 2016-05-12,14.550000190734863,15.399999618530273,14.5,14.899999618530273,1327400.0 2016-05-13,14.40999984741211,14.75,14.039999961853027,14.710000038146973,1181400.0 2016-05-16,14.300000190734863,14.869999885559082,14.25,14.84000015258789,810400.0 2016-05-17,14.489999771118164,14.770000457763672,14.300000190734863,14.640000343322754,537900.0 2016-05-18,13.8100004196167,14.579999923706055,13.630000114440918,14.489999771118164,884900.0 2016-05-19,13.4399995803833,13.960000038146973,13.069999694824219,13.75,868800.0 2016-05-20,13.9399995803833,13.9399995803833,13.329999923706055,13.649999618530273,826200.0 2016-05-23,14.050000190734863,14.1899995803833,13.739999771118164,13.899999618530273,1010100.0 2016-05-24,14.039999961853027,14.199999809265137,13.859999656677246,14.180000305175781,480000.0 2016-05-25,14.25,14.449999809265137,14.020000457763672,14.140000343322754,644100.0 2016-05-26,13.640000343322754,14.333999633789062,13.522000312805176,14.329999923706055,666000.0 2016-05-27,13.930000305175781,14.130000114440918,13.600000381469727,13.65999984741211,484300.0 2016-05-31,14.0,14.140000343322754,13.699999809265137,14.119999885559082,1326400.0 2016-06-01,13.449999809265137,14.100000381469727,13.3100004196167,14.0,687400.0 2016-06-02,13.539999961853027,13.725000381469727,13.149999618530273,13.510000228881836,886800.0 2016-06-03,13.210000038146973,13.579999923706055,13.149999618530273,13.529999732971191,1159400.0 2016-06-06,13.40999984741211,13.869999885559082,13.229999542236328,13.300000190734863,519300.0 2016-06-07,13.800000190734863,13.989999771118164,13.279999732971191,13.350000381469727,902200.0 2016-06-08,13.989999771118164,14.319999694824219,13.75,13.949999809265137,1745200.0 2016-06-09,14.710000038146973,14.800000190734863,13.869999885559082,14.0,1454800.0 2016-06-10,14.539999961853027,14.779999732971191,14.300000190734863,14.630000114440918,964400.0 2016-06-13,14.220000267028809,14.630000114440918,14.09000015258789,14.5,884700.0 2016-06-14,15.859999656677246,16.09000015258789,14.039999961853027,14.069999694824219,2554400.0 2016-06-15,15.479999542236328,16.100000381469727,15.319999694824219,15.859999656677246,1697500.0 2016-06-16,14.899999618530273,15.479999542236328,14.75,15.399999618530273,1773700.0 2016-06-17,14.800000190734863,15.09000015258789,14.5,14.920000076293945,1612800.0 2016-06-20,14.770000457763672,15.600000381469727,14.670000076293945,15.079999923706055,938600.0 2016-06-21,15.140000343322754,15.380000114440918,14.729999542236328,14.800000190734863,587300.0 2016-06-22,15.3100004196167,15.34000015258789,14.949999809265137,15.210000038146973,434300.0 2016-06-23,15.600000381469727,15.779999732971191,15.149999618530273,15.220000267028809,1371200.0 2016-06-24,14.600000381469727,15.229999542236328,14.449999809265137,14.90999984741211,1743900.0 2016-06-27,14.0600004196167,14.390000343322754,13.550000190734863,14.359999656677246,1223600.0 2016-06-28,14.15999984741211,14.550000190734863,13.920000076293945,14.279999732971191,619500.0 2016-06-29,14.569999694824219,14.720000267028809,14.260000228881836,14.699999809265137,411300.0 2016-06-30,15.074999809265137,15.109999656677246,14.329999923706055,14.529999732971191,623200.0 2016-07-01,15.539999961853027,15.739999771118164,15.039999961853027,15.119999885559082,973600.0 2016-07-05,14.989999771118164,15.600000381469727,14.729999542236328,15.569999694824219,615600.0 2016-07-06,15.109999656677246,15.289999961853027,14.75,15.270000457763672,599100.0 2016-07-07,14.8100004196167,14.90999984741211,14.279999732971191,14.829999923706055,1954100.0 2016-07-08,14.850000381469727,15.211000442504883,14.819999694824219,14.920000076293945,1179900.0 2016-07-11,15.010000228881836,15.1899995803833,14.960000038146973,15.050000190734863,467700.0 2016-07-12,15.6899995803833,16.34000015258789,15.100000381469727,15.130000114440918,2049700.0 2016-07-13,15.75,16.420000076293945,15.609999656677246,15.710000038146973,1215600.0 2016-07-14,15.729999542236328,15.869999885559082,15.35200023651123,15.739999771118164,525300.0 2016-07-15,16.190000534057617,16.34000015258789,15.739999771118164,15.84000015258789,1303500.0 2016-07-18,16.43000030517578,16.6299991607666,16.110000610351562,16.399999618530273,952000.0 2016-07-19,16.93000030517578,16.989999771118164,16.43000030517578,16.43000030517578,1326000.0 2016-07-20,16.360000610351562,17.0,16.18899917602539,17.0,1423200.0 2016-07-21,16.09000015258789,16.56999969482422,15.930000305175781,16.43000030517578,880300.0 2016-07-22,15.979999542236328,16.309999465942383,15.449999809265137,16.100000381469727,1083500.0 2016-07-25,16.030000686645508,16.190000534057617,15.819999694824219,15.960000038146973,595200.0 2016-07-26,16.639999389648438,16.709999084472656,15.949999809265137,15.960000038146973,1882600.0 2016-07-27,15.680000305175781,15.84000015258789,15.0,15.569999694824219,3839200.0 2016-07-28,15.069999694824219,16.219999313354492,15.039999961853027,16.18000030517578,2738100.0 2016-07-29,15.75,15.75,14.699999809265137,14.960000038146973,1808400.0 2016-08-01,16.0,16.3700008392334,15.600000381469727,15.75,1831200.0 2016-08-02,15.369999885559082,15.949999809265137,15.329999923706055,15.949999809265137,853500.0 2016-08-03,15.569999694824219,15.779999732971191,15.140000343322754,15.319999694824219,627400.0 2016-08-04,15.6899995803833,15.90999984741211,15.460000038146973,15.5,1079400.0 2016-08-05,15.90999984741211,16.049999237060547,15.699999809265137,15.729999542236328,741100.0 2016-08-08,16.25,16.469999313354492,15.90999984741211,15.979999542236328,1242900.0 2016-08-09,16.5,16.950000762939453,16.100000381469727,16.25,2030700.0 2016-08-10,16.84000015258789,16.8799991607666,16.420000076293945,16.559999465942383,2835900.0 2016-08-11,16.290000915527344,16.989999771118164,16.25,16.860000610351562,1392600.0 2016-08-12,16.020000457763672,16.40999984741211,15.90999984741211,16.329999923706055,2068100.0 2016-08-15,15.890000343322754,16.190000534057617,15.75,15.9399995803833,951500.0 2016-08-16,15.260000228881836,15.979999542236328,15.210000038146973,15.779999732971191,906000.0 2016-08-17,14.949999809265137,15.420000076293945,14.710000038146973,15.180000305175781,800400.0 2016-08-18,14.729999542236328,15.140000343322754,14.5,15.0,1307300.0 2016-08-19,15.890000343322754,15.979999542236328,14.319999694824219,14.699999809265137,2865100.0 2016-08-22,16.0,16.200000762939453,15.75,16.15999984741211,1202100.0 2016-08-23,15.800000190734863,16.1299991607666,15.720000267028809,16.100000381469727,654400.0 2016-08-24,15.670000076293945,15.975000381469727,15.600000381469727,15.90999984741211,591700.0 2016-08-25,15.670000076293945,15.835000038146973,15.630000114440918,15.739999771118164,394000.0 2016-08-26,15.100000381469727,15.920000076293945,14.880000114440918,15.720000267028809,1651300.0 2016-08-29,15.579999923706055,15.890000343322754,15.170000076293945,15.399999618530273,958900.0 2016-08-30,15.850000381469727,16.139999389648438,15.600000381469727,15.75,887200.0 2016-08-31,16.190000534057617,16.229999542236328,15.800000190734863,15.859999656677246,1062300.0 2016-09-01,15.880000114440918,16.25,15.819999694824219,16.239999771118164,552500.0 2016-09-02,16.040000915527344,16.135000228881836,15.770000457763672,15.880000114440918,575300.0 2016-09-06,16.18000030517578,16.780000686645508,16.1200008392334,16.219999313354492,1473400.0 2016-09-07,16.1299991607666,16.489999771118164,16.0,16.299999237060547,714100.0 2016-09-08,15.800000190734863,16.09000015258789,15.5,15.949999809265137,655000.0 2016-09-09,15.220000267028809,15.779999732971191,15.130000114440918,15.699999809265137,1255600.0 2016-09-12,15.5600004196167,15.630000114440918,15.050000190734863,15.0600004196167,696600.0 2016-09-13,15.489999771118164,15.550000190734863,15.119999885559082,15.520000457763672,474100.0 2016-09-14,15.609999656677246,15.75,15.390000343322754,15.470000267028809,364600.0 2016-09-15,15.670000076293945,15.899999618530273,15.550000190734863,15.609999656677246,687100.0 2016-09-16,15.789999961853027,15.930000305175781,15.510000228881836,15.720000267028809,837400.0 2016-09-19,15.770000457763672,16.170000076293945,15.609999656677246,16.170000076293945,763800.0 2016-09-20,15.960000038146973,16.040000915527344,15.739999771118164,15.90999984741211,648800.0 2016-09-21,16.639999389648438,16.739999771118164,16.0,16.329999923706055,1132300.0 2016-09-22,17.6200008392334,17.860000610351562,16.702999114990234,16.780000686645508,3075600.0 2016-09-23,17.59000015258789,18.1299991607666,17.434999465942383,17.790000915527344,1396800.0 2016-09-26,17.670000076293945,17.860000610351562,17.301000595092773,17.479999542236328,1586900.0 2016-09-27,17.690000534057617,18.040000915527344,17.34000015258789,17.770000457763672,2196500.0 2016-09-28,17.670000076293945,17.969999313354492,17.47100067138672,17.799999237060547,1472000.0 2016-09-29,17.760000228881836,18.200000762939453,17.65999984741211,17.75,1413100.0 2016-09-30,17.790000915527344,17.950000762939453,17.510000228881836,17.950000762939453,1238800.0 2016-10-03,17.690000534057617,18.0,17.450000762939453,17.799999237060547,673900.0 2016-10-04,17.239999771118164,17.850000381469727,17.1299991607666,17.68000030517578,1174200.0 2016-10-05,17.6200008392334,17.770000457763672,17.170000076293945,17.360000610351562,989300.0 2016-10-06,17.469999313354492,17.65999984741211,17.138999938964844,17.6299991607666,770100.0 2016-10-07,17.219999313354492,17.469999313354492,16.959999084472656,17.420000076293945,814000.0 2016-10-10,17.729999542236328,17.891000747680664,17.299999237060547,17.639999389648438,763800.0 2016-10-11,17.540000915527344,18.0,17.31800079345703,17.850000381469727,705900.0 2016-10-12,17.65999984741211,17.940000534057617,17.399999618530273,17.600000381469727,850300.0 2016-10-13,17.739999771118164,17.790000915527344,17.360000610351562,17.549999237060547,581400.0 2016-10-14,17.8799991607666,18.209999084472656,17.639999389648438,17.899999618530273,1081700.0 2016-10-17,17.950000762939453,18.079999923706055,17.739999771118164,18.079999923706055,768800.0 2016-10-18,18.639999389648438,18.8700008392334,18.11400032043457,18.34000015258789,1866400.0 2016-10-19,19.25,19.309999465942383,18.509000778198242,18.75,2272900.0 2016-10-20,19.219999313354492,19.479999542236328,18.68000030517578,19.280000686645508,913500.0 2016-10-21,19.399999618530273,19.639999389648438,18.979999542236328,19.020000457763672,1070400.0 2016-10-24,19.389999389648438,19.739999771118164,19.170000076293945,19.719999313354492,1034800.0 2016-10-25,19.1200008392334,19.549999237060547,18.940000534057617,19.5,1013600.0 2016-10-26,18.700000762939453,19.299999237060547,18.6200008392334,19.0,662300.0 2016-10-27,18.329999923706055,18.969999313354492,18.1200008392334,18.709999084472656,900200.0 2016-10-28,18.440000534057617,18.690000534057617,18.170000076293945,18.170000076293945,1120400.0 2016-10-31,18.059999465942383,18.575000762939453,17.899999618530273,18.440000534057617,940000.0 2016-11-01,17.860000610351562,18.25,17.700000762939453,18.149999618530273,1612000.0 2016-11-02,15.699999809265137,17.639999389648438,15.079999923706055,17.200000762939453,6304200.0 2016-11-03,15.260000228881836,15.970000267028809,15.239999771118164,15.649999618530273,2747600.0 2016-11-04,15.5,15.850000381469727,15.229999542236328,15.229999542236328,1442100.0 2016-11-07,16.700000762939453,16.8799991607666,16.059999465942383,16.09000015258789,1867300.0 2016-11-08,17.15999984741211,17.270000457763672,16.260000228881836,16.420000076293945,1117100.0 2016-11-09,17.399999618530273,17.6200008392334,16.016000747680664,16.1299991607666,1575200.0 2016-11-10,17.399999618530273,17.979999542236328,16.649999618530273,17.979999542236328,1141200.0 2016-11-11,17.950000762939453,18.03499984741211,17.170000076293945,17.3700008392334,1026500.0 2016-11-14,17.489999771118164,18.850000381469727,17.280000686645508,18.850000381469727,2045000.0 2016-11-15,17.15999984741211,17.989999771118164,17.110000610351562,17.920000076293945,1281700.0 2016-11-16,17.280000686645508,17.739999771118164,17.170000076293945,17.739999771118164,555800.0 2016-11-17,17.790000915527344,17.899999618530273,17.149999618530273,17.3700008392334,526000.0 2016-11-18,17.920000076293945,18.190000534057617,17.700000762939453,18.110000610351562,544400.0 2016-11-21,17.790000915527344,18.329999923706055,17.770000457763672,18.0,1036400.0 2016-11-22,17.979999542236328,18.1299991607666,17.764999389648438,17.809999465942383,727600.0 2016-11-23,17.969999313354492,18.040000915527344,17.719999313354492,17.860000610351562,437300.0 2016-11-25,17.549999237060547,18.062000274658203,17.5,17.920000076293945,568200.0 2016-11-28,17.950000762939453,17.969999313354492,17.520000457763672,17.639999389648438,596000.0 2016-11-29,18.809999465942383,18.969999313354492,17.729999542236328,17.889999389648438,2831400.0 2016-11-30,17.979999542236328,18.940000534057617,17.329999923706055,18.149999618530273,1937400.0 2016-12-01,16.950000762939453,18.049999237060547,16.709999084472656,17.899999618530273,1942000.0 2016-12-02,17.110000610351562,17.219999313354492,16.56999969482422,16.950000762939453,1254800.0 2016-12-05,17.559999465942383,17.8700008392334,17.149999618530273,17.25,1018200.0 2016-12-06,17.600000381469727,17.81999969482422,17.40999984741211,17.81999969482422,559800.0 2016-12-07,18.200000762939453,18.225000381469727,17.399999618530273,17.600000381469727,742700.0 2016-12-08,18.3799991607666,18.739999771118164,18.239999771118164,18.25,621000.0 2016-12-09,18.15999984741211,18.690000534057617,18.024999618530273,18.469999313354492,771700.0 2016-12-12,17.93000030517578,18.489999771118164,17.700000762939453,18.229999542236328,665200.0 2016-12-13,18.18000030517578,18.270000457763672,17.610000610351562,17.950000762939453,944900.0 2016-12-14,17.81999969482422,18.25,17.75,18.200000762939453,550200.0 2016-12-15,17.610000610351562,17.924999237060547,17.469999313354492,17.829999923706055,652800.0 2016-12-16,17.6200008392334,17.780000686645508,17.309999465942383,17.510000228881836,1190800.0 2016-12-19,17.770000457763672,18.138999938964844,17.389999389648438,17.5,779700.0 2016-12-20,17.709999084472656,18.0,17.65999984741211,17.770000457763672,591800.0 2016-12-21,17.530000686645508,17.7450008392334,17.100000381469727,17.610000610351562,576400.0 2016-12-22,17.3700008392334,17.549999237060547,17.280000686645508,17.469999313354492,1016300.0 2016-12-23,17.299999237060547,17.540000915527344,17.239999771118164,17.31999969482422,536000.0 2016-12-27,17.420000076293945,17.549999237060547,17.299999237060547,17.399999618530273,406200.0 2016-12-28,17.1299991607666,17.610000610351562,17.049999237060547,17.5,558000.0 2016-12-29,17.290000915527344,17.399999618530273,17.030000686645508,17.149999618530273,555800.0 2016-12-30,17.100000381469727,17.360000610351562,16.90999984741211,17.280000686645508,782400.0 2017-01-03,17.329999923706055,17.3700008392334,16.56999969482422,17.229999542236328,1032200.0 2017-01-04,17.290000915527344,17.459999084472656,17.18000030517578,17.350000381469727,1446200.0 2017-01-05,17.989999771118164,18.200000762939453,17.0,17.200000762939453,2805200.0 2017-01-06,18.030000686645508,18.1299991607666,17.549999237060547,18.010000228881836,1059900.0 2017-01-09,18.149999618530273,18.389999389648438,18.030000686645508,18.049999237060547,1129900.0 2017-01-10,18.280000686645508,18.329999923706055,17.969999313354492,18.190000534057617,683800.0 2017-01-11,18.239999771118164,18.31999969482422,18.020000457763672,18.239999771118164,526100.0 2017-01-12,18.059999465942383,18.31999969482422,17.579999923706055,18.219999313354492,664800.0 2017-01-13,18.200000762939453,18.290000915527344,18.100000381469727,18.170000076293945,426100.0 2017-01-17,17.889999389648438,18.200000762939453,17.860000610351562,18.139999389648438,1099100.0 2017-01-18,18.18000030517578,18.290000915527344,17.6200008392334,17.93000030517578,1107000.0 2017-01-19,18.459999084472656,18.639999389648438,18.059999465942383,18.15999984741211,1628400.0 2017-01-20,18.06999969482422,18.344999313354492,17.868999481201172,18.100000381469727,1102000.0 2017-01-23,18.229999542236328,18.450000762939453,17.958999633789062,17.969999313354492,1117600.0 2017-01-24,18.229999542236328,18.329999923706055,18.049999237060547,18.190000534057617,1055300.0 2017-01-25,18.260000228881836,18.309999465942383,18.06999969482422,18.229999542236328,1043700.0 2017-01-26,17.780000686645508,18.260000228881836,17.75,18.219999313354492,770600.0 2017-01-27,17.5,17.93000030517578,17.280000686645508,17.709999084472656,1165800.0 2017-01-30,17.459999084472656,17.5,16.780000686645508,17.350000381469727,1650600.0 2017-01-31,17.3700008392334,17.575000762939453,17.239999771118164,17.31999969482422,1811300.0 2017-02-01,16.520000457763672,17.0,16.100000381469727,16.489999771118164,4712400.0 2017-02-02,17.0,17.489999771118164,16.389999389648438,16.389999389648438,2982200.0 2017-02-03,17.5,17.639999389648438,17.0,17.100000381469727,1449300.0 2017-02-06,17.600000381469727,17.690000534057617,17.415000915527344,17.5,926700.0 2017-02-07,17.540000915527344,17.68000030517578,17.329999923706055,17.600000381469727,1602100.0 2017-02-08,17.8799991607666,17.899999618530273,17.299999237060547,17.510000228881836,1132600.0 2017-02-09,17.899999618530273,18.09000015258789,17.760000228881836,17.799999237060547,700400.0 2017-02-10,17.510000228881836,18.0,17.489999771118164,18.0,692300.0 2017-02-13,17.469999313354492,17.719999313354492,17.299999237060547,17.510000228881836,870300.0 2017-02-14,17.31999969482422,17.530000686645508,17.1299991607666,17.530000686645508,1356300.0 2017-02-15,17.260000228881836,17.549999237060547,17.1299991607666,17.31999969482422,831500.0 2017-02-16,17.040000915527344,17.28499984741211,16.920000076293945,17.25,789900.0 2017-02-17,17.15999984741211,17.15999984741211,16.770000457763672,17.0,804500.0 2017-02-21,17.049999237060547,17.389999389648438,16.93000030517578,17.149999618530273,697600.0 2017-02-22,17.09000015258789,17.149999618530273,16.920000076293945,16.969999313354492,616000.0 2017-02-23,16.790000915527344,17.149999618530273,16.649999618530273,17.149999618530273,1085700.0 2017-02-24,16.5,16.809999465942383,16.43000030517578,16.65999984741211,1932000.0 2017-02-27,16.399999618530273,16.514999389648438,16.270000457763672,16.389999389648438,1360800.0 2017-02-28,16.15999984741211,16.40999984741211,15.9399995803833,16.3799991607666,1646700.0 2017-03-01,16.43000030517578,16.56999969482422,16.209999084472656,16.309999465942383,1488700.0 2017-03-02,16.059999465942383,16.420000076293945,16.020000457763672,16.399999618530273,571700.0 2017-03-03,16.219999313354492,16.270000457763672,15.760000228881836,16.010000228881836,1215000.0 2017-03-06,16.309999465942383,16.3799991607666,15.819999694824219,16.059999465942383,1448000.0 2017-03-07,16.59000015258789,16.65999984741211,16.200000762939453,16.280000686645508,1313200.0 2017-03-08,16.6200008392334,16.81999969482422,16.549999237060547,16.600000381469727,651900.0 2017-03-09,16.719999313354492,16.790000915527344,16.489999771118164,16.6299991607666,607700.0 2017-03-10,16.780000686645508,16.940000534057617,16.709999084472656,16.780000686645508,782000.0 2017-03-13,16.75,16.969999313354492,16.600000381469727,16.81999969482422,768100.0 2017-03-14,16.530000686645508,16.75,16.360000610351562,16.75,584700.0 2017-03-15,16.75,16.84000015258789,16.489999771118164,16.600000381469727,759000.0 2017-03-16,16.549999237060547,16.8799991607666,16.520000457763672,16.790000915527344,641700.0 2017-03-17,16.350000381469727,16.59000015258789,16.309999465942383,16.549999237060547,702900.0 2017-03-20,16.239999771118164,16.454999923706055,16.100000381469727,16.399999618530273,793900.0 2017-03-21,16.079999923706055,16.450000762939453,16.010000228881836,16.239999771118164,1036400.0 2017-03-22,16.239999771118164,16.25,15.949999809265137,16.049999237060547,631500.0 2017-03-23,15.979999542236328,16.514999389648438,15.864999771118164,16.270000457763672,584300.0 2017-03-24,15.880000114440918,16.149999618530273,15.859999656677246,15.949999809265137,504300.0 2017-03-27,16.079999923706055,16.1299991607666,15.619999885559082,15.850000381469727,1351100.0 2017-03-28,15.699999809265137,16.049999237060547,15.420000076293945,16.049999237060547,2015800.0 2017-03-29,16.280000686645508,16.329999923706055,15.710000038146973,15.710000038146973,1500500.0 2017-03-30,16.450000762939453,16.59000015258789,16.059999465942383,16.270000457763672,2154600.0 2017-03-31,16.329999923706055,16.559999465942383,16.290000915527344,16.440000534057617,488800.0 2017-04-03,16.549999237060547,16.649999618530273,16.264999389648438,16.299999237060547,1401700.0 2017-04-04,16.610000610351562,16.700000762939453,16.389999389648438,16.610000610351562,1004100.0 2017-04-05,16.450000762939453,16.799999237060547,16.385000228881836,16.729999542236328,1256200.0 2017-04-06,16.6299991607666,16.649999618530273,16.299999237060547,16.399999618530273,702400.0 2017-04-07,16.719999313354492,17.0,16.540000915527344,16.610000610351562,1063200.0 2017-04-10,17.030000686645508,17.1200008392334,16.760000228881836,16.760000228881836,1267400.0 2017-04-11,17.229999542236328,17.229999542236328,16.90999984741211,17.049999237060547,999000.0 2017-04-12,17.399999618530273,17.5,17.149999618530273,17.18000030517578,1730500.0 2017-04-13,17.219999313354492,17.440000534057617,17.110000610351562,17.40999984741211,660700.0 2017-04-17,17.350000381469727,17.43000030517578,17.170000076293945,17.219999313354492,411900.0 2017-04-18,17.469999313354492,17.65999984741211,17.360000610351562,17.43000030517578,1324500.0 2017-04-19,18.010000228881836,18.18000030517578,17.514999389648438,17.59000015258789,1878000.0 2017-04-20,18.030000686645508,18.219999313354492,17.959999084472656,18.049999237060547,1016900.0 2017-04-21,18.170000076293945,18.225000381469727,17.940000534057617,18.0,1277700.0 2017-04-24,18.260000228881836,18.309999465942383,18.125,18.299999237060547,1084000.0 2017-04-25,18.469999313354492,18.6299991607666,18.25,18.25,1287100.0 2017-04-26,18.709999084472656,18.719999313354492,18.420000076293945,18.530000686645508,943100.0 2017-04-27,18.829999923706055,18.885000228881836,18.520000457763672,18.520000457763672,1056700.0 2017-04-28,18.6299991607666,18.969999313354492,18.350000381469727,18.889999389648438,2488700.0 2017-05-01,19.170000076293945,19.350000381469727,18.690000534057617,18.709999084472656,2130100.0 2017-05-02,19.1299991607666,19.829999923706055,18.639999389648438,19.200000762939453,4700600.0 2017-05-03,18.479999542236328,18.729999542236328,18.0,18.010000228881836,2886200.0 2017-05-04,19.170000076293945,19.239999771118164,18.139999389648438,18.540000915527344,3269200.0 2017-05-05,19.309999465942383,19.8700008392334,19.040000915527344,19.260000228881836,2944700.0 2017-05-08,19.020000457763672,19.399999618530273,19.0,19.309999465942383,1002900.0 2017-05-09,19.110000610351562,19.559999465942383,18.799999237060547,19.559999465942383,787500.0 2017-05-10,19.09000015258789,19.170000076293945,18.75,18.950000762939453,1960100.0 2017-05-11,19.979999542236328,20.0,18.9950008392334,19.010000228881836,2625500.0 2017-05-12,19.25,19.899999618530273,19.18000030517578,19.809999465942383,1897000.0 2017-05-15,19.690000534057617,19.8700008392334,19.34000015258789,19.34000015258789,1146500.0 2017-05-16,19.579999923706055,19.8799991607666,19.25,19.5,1616900.0 2017-05-17,18.6200008392334,19.479999542236328,18.450000762939453,19.3700008392334,1693600.0 2017-05-18,19.049999237060547,19.329999923706055,18.420000076293945,18.489999771118164,1451900.0 2017-05-19,19.149999618530273,19.389999389648438,19.1200008392334,19.170000076293945,605000.0 2017-05-22,19.649999618530273,19.65999984741211,19.149999618530273,19.190000534057617,930400.0 2017-05-23,19.65999984741211,19.809999465942383,19.56999969482422,19.6299991607666,862600.0 2017-05-24,19.719999313354492,19.829999923706055,19.639999389648438,19.75,543500.0 2017-05-25,19.440000534057617,19.81999969482422,19.420000076293945,19.799999237060547,516400.0 2017-05-26,19.610000610351562,19.6200008392334,19.31999969482422,19.43000030517578,850400.0 2017-05-30,20.040000915527344,20.7450008392334,19.6200008392334,19.6200008392334,2413800.0 2017-05-31,19.479999542236328,20.299999237060547,19.40999984741211,20.139999389648438,1620000.0 2017-06-01,19.3799991607666,19.709999084472656,19.18000030517578,19.520000457763672,905000.0 2017-06-02,19.399999618530273,19.610000610351562,19.290000915527344,19.459999084472656,688400.0 2017-06-05,19.149999618530273,19.3700008392334,18.934999465942383,19.3700008392334,763300.0 2017-06-06,19.360000610351562,19.549999237060547,19.010000228881836,19.1200008392334,711900.0 2017-06-07,19.290000915527344,19.459999084472656,19.06999969482422,19.329999923706055,557300.0 2017-06-08,19.110000610351562,19.424999237060547,18.90999984741211,19.290000915527344,581500.0 2017-06-09,18.469999313354492,19.329999923706055,17.8799991607666,19.260000228881836,1225100.0 2017-06-12,17.530000686645508,18.243000030517578,17.399999618530273,18.219999313354492,2717600.0 2017-06-13,17.65999984741211,18.1200008392334,17.450000762939453,17.889999389648438,1434300.0 2017-06-14,17.530000686645508,18.049999237060547,17.3700008392334,17.729999542236328,1110900.0 2017-06-15,17.0,17.381999969482422,16.93000030517578,17.270000457763672,988100.0 2017-06-16,17.030000686645508,17.200000762939453,16.850000381469727,16.979999542236328,1715700.0 2017-06-19,17.68000030517578,17.729999542236328,17.149999618530273,17.260000228881836,1256100.0 2017-06-20,17.5,17.895000457763672,17.440000534057617,17.5,719700.0 2017-06-21,17.510000228881836,17.600000381469727,17.25,17.489999771118164,765600.0 2017-06-22,17.579999923706055,17.809999465942383,17.309999465942383,17.5,883600.0 2017-06-23,17.829999923706055,17.854999542236328,17.40999984741211,17.600000381469727,1181600.0 2017-06-26,17.790000915527344,17.989999771118164,17.579999923706055,17.940000534057617,743600.0 2017-06-27,17.4950008392334,17.799999237060547,17.479999542236328,17.700000762939453,668500.0 2017-06-28,17.559999465942383,17.649999618530273,17.25,17.649999618530273,825400.0 2017-06-29,17.3799991607666,17.559999465942383,16.56999969482422,17.450000762939453,1317700.0 2017-06-30,17.3799991607666,17.530000686645508,17.204999923706055,17.389999389648438,886900.0 2017-07-03,17.299999237060547,17.579999923706055,17.190000534057617,17.450000762939453,377600.0 2017-07-05,17.3799991607666,17.489999771118164,17.110000610351562,17.299999237060547,990200.0 2017-07-06,17.450000762939453,17.579999923706055,17.06999969482422,17.280000686645508,1074400.0 2017-07-07,17.549999237060547,17.829999923706055,17.350000381469727,17.510000228881836,807700.0 2017-07-10,17.950000762939453,18.06999969482422,17.549999237060547,17.579999923706055,758300.0 2017-07-11,18.09000015258789,18.1299991607666,17.670000076293945,17.950000762939453,741100.0 2017-07-12,18.280000686645508,18.524999618530273,18.139999389648438,18.170000076293945,1000100.0 2017-07-13,18.1299991607666,18.38599967956543,17.959999084472656,18.350000381469727,1070300.0 2017-07-14,18.09000015258789,18.389999389648438,17.920000076293945,18.15999984741211,656900.0 2017-07-17,17.780000686645508,18.385000228881836,17.760000228881836,18.190000534057617,1480400.0 2017-07-18,18.75,19.06999969482422,17.850000381469727,17.850000381469727,2659000.0 2017-07-19,19.010000228881836,19.18000030517578,18.75,18.81999969482422,1214600.0 2017-07-20,18.540000915527344,19.09000015258789,18.459999084472656,19.010000228881836,951300.0 2017-07-21,18.40999984741211,18.520000457763672,18.139999389648438,18.5,800200.0 2017-07-24,18.670000076293945,18.729999542236328,18.40999984741211,18.440000534057617,523100.0 2017-07-25,18.889999389648438,19.149999618530273,18.540000915527344,18.81999969482422,1065500.0 2017-07-26,18.709999084472656,18.979999542236328,18.670000076293945,18.940000534057617,813200.0 2017-07-27,18.56999969482422,19.155000686645508,18.21500015258789,18.889999389648438,1518400.0 2017-07-28,18.56999969482422,18.9060001373291,18.3700008392334,18.489999771118164,956300.0 2017-07-31,18.25,18.850000381469727,18.239999771118164,18.610000610351562,1808100.0 2017-08-01,18.239999771118164,18.540000915527344,18.0,18.280000686645508,2539800.0 2017-08-02,19.010000228881836,19.75,18.100000381469727,18.139999389648438,3767000.0 2017-08-03,18.889999389648438,19.229999542236328,18.760000228881836,19.059999465942383,1598400.0 2017-08-04,18.81999969482422,18.8700008392334,18.239999771118164,18.8700008392334,1469900.0 2017-08-07,18.790000915527344,19.200000762939453,18.770000457763672,18.809999465942383,1078700.0 2017-08-08,18.889999389648438,18.969999313354492,18.3700008392334,18.799999237060547,877900.0 2017-08-09,18.760000228881836,18.90999984741211,18.510000228881836,18.780000686645508,723500.0 2017-08-10,18.170000076293945,18.719999313354492,18.059999465942383,18.6200008392334,1297800.0 2017-08-11,18.760000228881836,18.790000915527344,18.110000610351562,18.170000076293945,1089200.0 2017-08-14,19.360000610351562,19.450000762939453,18.729999542236328,18.75,1518600.0 2017-08-15,19.389999389648438,19.670000076293945,19.209999084472656,19.459999084472656,1261300.0 2017-08-16,19.260000228881836,19.770000457763672,19.15999984741211,19.209999084472656,1964400.0 2017-08-17,18.6299991607666,19.200000762939453,18.56999969482422,19.190000534057617,1504500.0 2017-08-18,18.799999237060547,18.959999084472656,18.3799991607666,18.6299991607666,673800.0 2017-08-21,18.690000534057617,18.889999389648438,18.530000686645508,18.829999923706055,702700.0 2017-08-22,18.799999237060547,18.979999542236328,18.65999984741211,18.8700008392334,770200.0 2017-08-23,18.610000610351562,18.825000762939453,18.510000228881836,18.700000762939453,444800.0 2017-08-24,18.739999771118164,18.790000915527344,18.40999984741211,18.6299991607666,717300.0 2017-08-25,18.920000076293945,19.290000915527344,18.780000686645508,18.809999465942383,1033800.0 2017-08-28,19.309999465942383,19.415000915527344,18.780000686645508,18.950000762939453,760900.0 2017-08-29,19.760000228881836,19.920000076293945,19.040000915527344,19.110000610351562,1751800.0 2017-08-30,21.209999084472656,21.3799991607666,19.799999237060547,19.799999237060547,4795700.0 2017-08-31,21.75,22.59000015258789,21.209999084472656,21.299999237060547,3692100.0 2017-09-01,22.350000381469727,22.93000030517578,21.709999084472656,21.850000381469727,2392400.0 2017-09-05,23.399999618530273,23.5,22.360000610351562,22.5,3765200.0 2017-09-06,23.270000457763672,23.989999771118164,23.209999084472656,23.56999969482422,3052800.0 2017-09-07,22.969999313354492,24.049999237060547,22.799999237060547,23.729999542236328,3575200.0 2017-09-08,22.170000076293945,22.709999084472656,22.020000457763672,22.520000457763672,2782000.0 2017-09-11,22.93000030517578,23.15999984741211,22.639999389648438,22.75,1687000.0 2017-09-12,23.639999389648438,23.670000076293945,23.0,23.15999984741211,1203300.0 2017-09-13,23.049999237060547,23.68000030517578,22.649999618530273,23.510000228881836,1593500.0 2017-09-14,22.860000610351562,23.030000686645508,22.700000762939453,22.889999389648438,1045700.0 2017-09-15,23.549999237060547,23.549999237060547,22.780000686645508,22.940000534057617,1532800.0 2017-09-18,23.469999313354492,23.8799991607666,23.309999465942383,23.68000030517578,1053400.0 2017-09-19,23.450000762939453,23.770000457763672,23.209999084472656,23.459999084472656,1412600.0 2017-09-20,23.6299991607666,24.31999969482422,23.31999969482422,23.65999984741211,1939100.0 2017-09-21,23.84000015258789,23.8799991607666,22.799999237060547,23.610000610351562,1758800.0 2017-09-22,24.149999618530273,24.399999618530273,23.600000381469727,23.75,1994500.0 2017-09-25,23.389999389648438,24.110000610351562,23.059999465942383,24.110000610351562,2362600.0 2017-09-26,23.450000762939453,23.6299991607666,22.899999618530273,23.290000915527344,2060300.0 2017-09-27,23.940000534057617,24.34000015258789,23.610000610351562,23.690000534057617,1824000.0 2017-09-28,23.399999618530273,23.969999313354492,23.209999084472656,23.770000457763672,1513400.0 2017-09-29,23.190000534057617,23.579999923706055,23.15999984741211,23.520000457763672,1179100.0 2017-10-02,23.899999618530273,24.110000610351562,23.229999542236328,23.229999542236328,2683100.0 2017-10-03,24.75,25.260000228881836,24.009000778198242,24.100000381469727,2700200.0 2017-10-04,25.200000762939453,25.510000228881836,24.719999313354492,24.969999313354492,2844200.0 2017-10-05,25.219999313354492,25.520000457763672,24.969999313354492,25.34000015258789,1446200.0 2017-10-06,25.3799991607666,25.56999969482422,24.899999618530273,25.15999984741211,850500.0 2017-10-09,25.309999465942383,25.760000228881836,25.219999313354492,25.56999969482422,1277200.0 2017-10-10,25.149999618530273,25.690000534057617,25.1299991607666,25.559999465942383,828100.0 2017-10-11,26.049999237060547,26.239999771118164,25.149999618530273,25.290000915527344,1721800.0 2017-10-12,25.739999771118164,26.170000076293945,25.68000030517578,26.100000381469727,1315700.0 2017-10-13,25.790000915527344,26.209999084472656,25.690000534057617,26.149999618530273,1065300.0 2017-10-16,25.6200008392334,26.010000228881836,25.479999542236328,25.829999923706055,2019000.0 2017-10-17,26.079999923706055,26.184999465942383,25.600000381469727,25.690000534057617,877400.0 2017-10-18,25.520000457763672,26.139999389648438,25.40999984741211,26.139999389648438,957900.0 2017-10-19,25.579999923706055,25.700000762939453,25.0,25.420000076293945,989500.0 2017-10-20,25.690000534057617,25.959999084472656,25.5,25.65999984741211,718300.0 2017-10-23,25.1299991607666,25.959999084472656,25.06999969482422,25.84000015258789,955600.0 2017-10-24,25.479999542236328,25.67300033569336,24.940000534057617,25.260000228881836,744800.0 2017-10-25,25.200000762939453,25.68000030517578,24.399999618530273,25.5,987700.0 2017-10-26,25.209999084472656,25.360000610351562,24.78499984741211,25.219999313354492,1032200.0 2017-10-27,26.010000228881836,26.280000686645508,24.979999542236328,25.299999237060547,1720600.0 2017-10-30,26.209999084472656,26.420000076293945,25.75,26.0,1573500.0 2017-10-31,26.739999771118164,27.020000457763672,26.059999465942383,26.389999389648438,1306900.0 2017-11-01,26.799999237060547,26.959999084472656,26.329999923706055,26.959999084472656,1457900.0 2017-11-02,27.56999969482422,27.639999389648438,26.3700008392334,26.84000015258789,1693900.0 2017-11-03,27.010000228881836,27.920000076293945,26.860000610351562,27.549999237060547,2212100.0 2017-11-06,27.75,27.790000915527344,27.06999969482422,27.219999313354492,2465200.0 2017-11-07,26.899999618530273,27.989999771118164,26.68000030517578,27.760000228881836,3864300.0 2017-11-08,29.59000015258789,32.869998931884766,29.399999618530273,31.0,8148300.0 2017-11-09,28.559999465942383,29.739999771118164,28.170000076293945,29.139999389648438,3916700.0 2017-11-10,28.459999084472656,28.950000762939453,28.020000457763672,28.540000915527344,2676700.0 2017-11-13,28.690000534057617,29.200000762939453,28.149999618530273,28.25,2422100.0 2017-11-14,29.389999389648438,29.56999969482422,28.510000228881836,28.899999618530273,2606600.0 2017-11-15,29.149999618530273,29.459999084472656,28.780000686645508,29.219999313354492,1542600.0 2017-11-16,28.639999389648438,29.65999984741211,28.59000015258789,29.1299991607666,1484200.0 2017-11-17,28.81999969482422,29.09000015258789,28.459999084472656,28.6299991607666,1689400.0 2017-11-20,28.760000228881836,29.290000915527344,28.6200008392334,28.829999923706055,1040300.0 2017-11-21,29.770000457763672,30.170000076293945,28.8799991607666,28.889999389648438,1454100.0 2017-11-22,29.959999084472656,30.260000228881836,29.790000915527344,29.920000076293945,1009300.0 2017-11-24,30.90999984741211,30.989999771118164,30.020000457763672,30.040000915527344,723600.0 2017-11-27,30.610000610351562,31.040000915527344,30.280000686645508,31.0,1196800.0 2017-11-28,30.5,31.1200008392334,30.3799991607666,30.739999771118164,946600.0 2017-11-29,29.06999969482422,30.479999542236328,28.559999465942383,30.420000076293945,1976200.0 2017-11-30,29.399999618530273,29.829999923706055,29.104999542236328,29.139999389648438,1339900.0 2017-12-01,28.40999984741211,29.520000457763672,28.06999969482422,29.25,2203300.0 2017-12-04,28.219999313354492,29.200000762939453,27.59000015258789,28.739999771118164,3004300.0 2017-12-05,28.329999923706055,29.059999465942383,27.9950008392334,28.09000015258789,1011600.0 2017-12-06,28.68000030517578,29.110000610351562,28.34000015258789,28.34000015258789,1286000.0 2017-12-07,29.850000381469727,29.950000762939453,28.729999542236328,28.780000686645508,1567800.0 2017-12-08,29.3799991607666,30.3700008392334,29.34000015258789,30.260000228881836,1084800.0 2017-12-11,28.93000030517578,29.469999313354492,28.530000686645508,29.3700008392334,1038100.0 2017-12-12,28.3700008392334,29.260000228881836,28.280000686645508,28.8799991607666,885300.0 2017-12-13,28.600000381469727,28.809999465942383,28.3799991607666,28.3799991607666,1171800.0 2017-12-14,28.84000015258789,29.75,28.799999237060547,28.940000534057617,1680700.0 2017-12-15,29.43000030517578,29.65999984741211,28.8799991607666,29.190000534057617,1956600.0 2017-12-18,30.5,30.59000015258789,29.5,29.68000030517578,1384700.0 2017-12-19,30.829999923706055,31.65999984741211,30.6200008392334,31.649999618530273,1518300.0 2017-12-20,31.690000534057617,31.860000610351562,30.649999618530273,31.25,1355700.0 2017-12-21,31.90999984741211,32.060001373291016,31.329999923706055,31.850000381469727,1149200.0 2017-12-22,31.90999984741211,32.029998779296875,31.405000686645508,31.81999969482422,1004200.0 2017-12-26,31.68000030517578,31.90999984741211,31.389999389648438,31.760000228881836,859600.0 2017-12-27,31.59000015258789,32.150001525878906,31.139999389648438,31.59000015258789,1124300.0 2017-12-28,31.34000015258789,31.690000534057617,30.809999465942383,31.579999923706055,1047800.0 2017-12-29,31.309999465942383,31.610000610351562,31.149999618530273,31.3799991607666,856300.0 2018-01-02,32.380001068115234,32.650001525878906,31.5,31.5,2402700.0 2018-01-03,32.0099983215332,33.08000183105469,31.67799949645996,32.970001220703125,2038500.0 2018-01-04,32.130001068115234,32.492000579833984,31.520000457763672,32.34000015258789,1325300.0 2018-01-05,31.799999237060547,32.15999984741211,31.649999618530273,32.150001525878906,1020900.0 2018-01-08,32.09000015258789,32.189998626708984,31.540000915527344,31.799999237060547,696700.0 2018-01-09,32.2400016784668,32.369998931884766,31.650999069213867,32.2599983215332,1181100.0 2018-01-10,31.940000534057617,32.2400016784668,31.79800033569336,31.979999542236328,671300.0 2018-01-11,32.29999923706055,32.30500030517578,31.559999465942383,32.04999923706055,713900.0 2018-01-12,32.63999938964844,32.70000076293945,32.167999267578125,32.38999938964844,876700.0 2018-01-16,31.399999618530273,33.08000183105469,31.299999237060547,32.9900016784668,1679500.0 2018-01-17,31.549999237060547,31.700000762939453,31.010000228881836,31.510000228881836,885400.0 2018-01-18,31.600000381469727,31.6200008392334,30.84600067138672,31.360000610351562,1018000.0 2018-01-19,32.599998474121094,32.65999984741211,31.719999313354492,31.719999313354492,1650900.0 2018-01-22,33.83000183105469,33.95000076293945,32.13999938964844,32.650001525878906,1778100.0 2018-01-23,34.58000183105469,34.61000061035156,33.540000915527344,33.97999954223633,1343800.0 2018-01-24,33.529998779296875,34.75,33.33000183105469,34.66999816894531,2082200.0 2018-01-25,33.994998931884766,34.31999969482422,33.2599983215332,33.650001525878906,1087200.0 2018-01-26,34.72999954223633,34.7400016784668,33.93000030517578,34.18000030517578,772500.0 2018-01-29,35.150001525878906,35.279998779296875,34.099998474121094,34.70000076293945,1173100.0 2018-01-30,34.72999954223633,35.029998779296875,34.25299835205078,34.630001068115234,1693200.0 2018-01-31,34.939998626708984,35.404998779296875,34.5099983215332,35.099998474121094,1300300.0 2018-02-01,35.2599983215332,35.5099983215332,34.52000045776367,34.79999923706055,1474300.0 2018-02-02,34.709999084472656,35.50199890136719,34.650001525878906,35.0,1295800.0 2018-02-05,33.83000183105469,35.34000015258789,33.75,34.189998626708984,1979800.0 2018-02-06,33.2599983215332,34.349998474121094,32.400001525878906,33.0099983215332,2909200.0 2018-02-07,36.029998779296875,36.84000015258789,34.29999923706055,34.5,4831900.0 2018-02-08,33.599998474121094,36.67900085449219,33.40999984741211,36.25,4155300.0 2018-02-09,35.709999084472656,35.939998626708984,33.060001373291016,34.0,4297100.0 2018-02-12,37.9900016784668,38.5,35.45000076293945,35.91999816894531,4369500.0 2018-02-13,39.599998474121094,39.65999984741211,37.2599983215332,37.95000076293945,3564300.0 2018-02-14,41.90999984741211,42.47999954223633,39.47200012207031,39.849998474121094,6087000.0 2018-02-15,41.380001068115234,42.5,40.43000030517578,42.27000045776367,2720500.0 2018-02-16,41.560001373291016,42.66999816894531,41.20000076293945,41.22999954223633,2101800.0 2018-02-20,42.099998474121094,42.59400177001953,40.900001525878906,41.45000076293945,1826500.0 2018-02-21,41.90999984741211,43.52000045776367,40.849998474121094,40.95000076293945,2570500.0 2018-02-22,40.959999084472656,42.400001525878906,40.86000061035156,41.90999984741211,1533100.0 2018-02-23,41.900001525878906,42.060001373291016,41.1609992980957,41.31999969482422,2339400.0 2018-02-26,41.58000183105469,42.209999084472656,41.02000045776367,41.959999084472656,1299700.0 2018-02-27,40.06999969482422,41.67499923706055,39.810001373291016,41.540000915527344,1918800.0 2018-02-28,40.04999923706055,41.119998931884766,39.77000045776367,40.15999984741211,1690400.0 2018-03-01,39.31999969482422,40.31999969482422,38.7599983215332,39.95000076293945,2114600.0 2018-03-02,40.81999969482422,40.9900016784668,38.47999954223633,38.91999816894531,2423100.0 2018-03-05,41.709999084472656,41.814998626708984,40.2599983215332,41.0,1618500.0 2018-03-06,42.41999816894531,42.689998626708984,41.09000015258789,42.0,1627600.0 2018-03-07,43.810001373291016,44.145999908447266,41.650001525878906,42.119998931884766,2244600.0 2018-03-08,44.36000061035156,44.5,43.70100021362305,44.36000061035156,2146100.0 2018-03-09,44.790000915527344,44.81999969482422,43.880001068115234,43.939998626708984,1549900.0 2018-03-12,45.599998474121094,45.86000061035156,44.56999969482422,44.599998474121094,1525500.0 2018-03-13,45.43000030517578,46.0,44.220001220703125,45.77000045776367,1667000.0 2018-03-14,46.790000915527344,46.810001373291016,45.459999084472656,45.779998779296875,2787100.0 2018-03-15,46.709999084472656,46.779998779296875,45.84000015258789,45.959999084472656,1899900.0 2018-03-16,46.470001220703125,46.95000076293945,46.25,46.849998474121094,1467000.0 2018-03-19,45.650001525878906,46.709999084472656,44.72999954223633,46.20000076293945,2567600.0 2018-03-20,46.63999938964844,46.939998626708984,45.5,45.63999938964844,1612100.0 2018-03-21,45.70000076293945,46.400001525878906,45.189998626708984,46.130001068115234,2302000.0 2018-03-22,44.20000076293945,45.630001068115234,44.029998779296875,45.0,1419500.0 2018-03-23,44.540000915527344,45.86000061035156,44.0,44.060001373291016,1580200.0 2018-03-26,46.459999084472656,46.59000015258789,45.150001525878906,45.5099983215332,1716100.0 2018-03-27,44.22999954223633,47.099998474121094,43.83000183105469,46.84000015258789,2636900.0 2018-03-28,43.15999984741211,44.08000183105469,42.56999969482422,43.70000076293945,1946400.0 2018-03-29,44.439998626708984,45.040000915527344,43.04999923706055,43.38999938964844,1653600.0 2018-04-02,42.75,44.45000076293945,42.119998931884766,44.45000076293945,1991000.0 2018-04-03,42.16999816894531,43.38999938964844,41.93000030517578,42.84000015258789,2204600.0 2018-04-04,42.560001373291016,42.790000915527344,40.470001220703125,41.06999969482422,3635400.0 2018-04-05,42.77000045776367,43.310001373291016,42.0359992980957,43.130001068115234,1676500.0 2018-04-06,42.11000061035156,42.459999084472656,41.25,41.849998474121094,1145300.0 2018-04-09,43.41999816894531,44.29999923706055,42.58100128173828,42.59000015258789,1163700.0 2018-04-10,44.63999938964844,45.20000076293945,43.88999938964844,44.209999084472656,1572300.0 2018-04-11,43.900001525878906,44.970001220703125,43.88999938964844,44.310001373291016,880600.0 2018-04-12,44.7599983215332,44.790000915527344,44.0099983215332,44.29999923706055,1265800.0 2018-04-13,44.84000015258789,45.40999984741211,44.36000061035156,44.900001525878906,974700.0 2018-04-16,46.15999984741211,46.29999923706055,44.60100173950195,45.029998779296875,1092000.0 2018-04-17,48.09000015258789,48.650001525878906,46.369998931884766,46.70000076293945,2153300.0 2018-04-18,47.13999938964844,48.11000061035156,46.709999084472656,47.86000061035156,1269400.0 2018-04-19,46.689998626708984,47.38999938964844,46.45000076293945,46.869998931884766,1162300.0 2018-04-20,46.709999084472656,47.4900016784668,46.529998779296875,46.97999954223633,818000.0 2018-04-23,46.40999984741211,47.470001220703125,46.25,47.20000076293945,897300.0 2018-04-24,45.2599983215332,47.29999923706055,44.68000030517578,46.599998474121094,2369000.0 2018-04-25,45.34000015258789,45.4900016784668,44.22100067138672,45.400001525878906,1512600.0 2018-04-26,46.65999984741211,47.34000015258789,45.72999954223633,45.83000183105469,1283600.0 2018-04-27,46.0099983215332,47.41999816894531,45.77000045776367,47.0,1242200.0 2018-04-30,47.119998931884766,47.470001220703125,46.2599983215332,46.31999969482422,945100.0 2018-05-01,36.709999084472656,47.31999969482422,35.79999923706055,47.220001220703125,21515400.0 2018-05-02,34.58000183105469,37.349998474121094,34.349998474121094,36.54999923706055,14615200.0 2018-05-03,36.27000045776367,36.790000915527344,34.5,34.66400146484375,6421900.0 2018-05-04,34.81999969482422,36.790000915527344,34.720001220703125,36.22999954223633,4882300.0 2018-05-07,35.400001525878906,36.130001068115234,34.86000061035156,34.92499923706055,4111000.0 2018-05-08,36.31999969482422,36.56999969482422,35.119998931884766,35.5099983215332,4743200.0 2018-05-09,36.849998474121094,37.91999816894531,33.47999954223633,37.779998779296875,11363900.0 2018-05-10,38.90999984741211,39.56999969482422,37.5,37.689998626708984,7023900.0 2018-05-11,40.5,40.849998474121094,38.70000076293945,38.79999923706055,5128100.0 2018-05-14,38.09000015258789,41.5,37.9900016784668,40.560001373291016,3891600.0 2018-05-15,39.29999923706055,39.369998931884766,37.849998474121094,37.849998474121094,3396200.0 2018-05-16,39.689998626708984,39.86000061035156,38.900001525878906,39.13999938964844,2516500.0 2018-05-17,40.349998474121094,41.040000915527344,39.380001068115234,39.380001068115234,2120500.0 2018-05-18,40.75,41.18000030517578,40.130001068115234,40.220001220703125,2204500.0 2018-05-21,40.86000061035156,41.15999984741211,39.928001403808594,40.849998474121094,1735700.0 2018-05-22,40.02000045776367,41.31999969482422,39.939998626708984,40.70000076293945,1895400.0 2018-05-23,40.79999923706055,40.9900016784668,39.099998474121094,39.54999923706055,1608600.0 2018-05-24,41.27000045776367,41.540000915527344,40.54999923706055,40.79999923706055,1666300.0 2018-05-25,41.84000015258789,42.36000061035156,41.257999420166016,41.27000045776367,1645500.0 2018-05-29,40.84000015258789,42.0,40.20000076293945,41.290000915527344,2202000.0 2018-05-30,41.77000045776367,42.40999984741211,40.81999969482422,41.349998474121094,2278300.0 2018-05-31,41.150001525878906,42.470001220703125,41.119998931884766,41.599998474121094,2634300.0 2018-06-01,42.58000183105469,42.66999816894531,41.36000061035156,41.36000061035156,1855100.0 2018-06-04,42.34000015258789,42.70000076293945,41.56999969482422,42.70000076293945,1548000.0 2018-06-05,42.779998779296875,43.18000030517578,42.189998626708984,42.400001525878906,2058400.0 2018-06-06,42.59000015258789,43.25,42.05099868774414,42.90999984741211,1792000.0 2018-06-07,40.869998931884766,42.75,40.47999954223633,42.619998931884766,2452100.0 2018-06-08,41.52000045776367,41.84000015258789,40.630001068115234,40.7400016784668,1796900.0 2018-06-11,42.08000183105469,44.06999969482422,41.91999816894531,43.529998779296875,3138300.0 2018-06-12,43.380001068115234,44.28499984741211,42.08000183105469,42.08000183105469,2257500.0 2018-06-13,43.18000030517578,44.0,42.77899932861328,43.43000030517578,1647900.0 2018-06-14,43.439998626708984,44.06999969482422,43.20000076293945,43.290000915527344,1436700.0 2018-06-15,42.970001220703125,43.310001373291016,42.4900016784668,43.310001373291016,1522200.0 2018-06-18,43.880001068115234,43.97999954223633,42.310001373291016,42.540000915527344,1677600.0 2018-06-19,43.900001525878906,44.11000061035156,42.70000076293945,43.34000015258789,1337100.0 2018-06-20,43.0099983215332,44.38999938964844,42.90999984741211,44.119998931884766,1849000.0 2018-06-21,43.689998626708984,44.529998779296875,43.2400016784668,43.349998474121094,2670100.0 2018-06-22,42.709999084472656,43.75,42.16999816894531,43.560001373291016,3343600.0 2018-06-25,40.58000183105469,42.459999084472656,39.7599983215332,42.11000061035156,2626700.0 2018-06-26,40.349998474121094,41.41999816894531,40.290000915527344,40.650001525878906,2182800.0 2018-06-27,39.15999984741211,40.84000015258789,39.09000015258789,40.630001068115234,2173000.0 2018-06-28,39.16999816894531,39.5099983215332,38.290000915527344,39.0099983215332,2305400.0 2018-06-29,38.7400016784668,39.599998474121094,38.65999984741211,39.5,2069000.0 2018-07-02,39.47999954223633,39.59000015258789,37.66999816894531,38.13999938964844,2110300.0 2018-07-03,38.59000015258789,40.209999084472656,38.560001373291016,39.650001525878906,1323200.0 2018-07-05,39.13999938964844,39.43000030517578,38.369998931884766,38.900001525878906,2405200.0 2018-07-06,40.0,40.40999984741211,38.939998626708984,39.27000045776367,1512100.0 2018-07-09,39.81999969482422,40.45000076293945,39.15700149536133,40.220001220703125,1702300.0 2018-07-10,38.400001525878906,40.209999084472656,38.2599983215332,40.02000045776367,2512400.0 2018-07-11,38.09000015258789,38.810001373291016,37.33000183105469,37.75,2338100.0 2018-07-12,39.56999969482422,39.83000183105469,38.099998474121094,38.099998474121094,1995600.0 2018-07-13,38.88999938964844,40.45000076293945,38.650001525878906,39.56999969482422,1333500.0 2018-07-16,39.45000076293945,39.58000183105469,38.95000076293945,39.0,1130900.0 2018-07-17,39.880001068115234,39.900001525878906,38.84000015258789,39.119998931884766,1915000.0 2018-07-18,39.310001373291016,40.15999984741211,38.939998626708984,39.849998474121094,1407100.0 2018-07-19,38.97999954223633,39.650001525878906,38.95000076293945,39.0,1061400.0 2018-07-20,38.349998474121094,39.400001525878906,38.290000915527344,39.0099983215332,1244300.0 2018-07-23,38.869998931884766,39.029998779296875,37.779998779296875,38.400001525878906,1728100.0 2018-07-24,38.150001525878906,39.939998626708984,38.09000015258789,39.029998779296875,2100300.0 2018-07-25,39.75,39.96500015258789,38.040000915527344,38.2599983215332,1467700.0 2018-07-26,38.380001068115234,39.58000183105469,38.20000076293945,39.36000061035156,1850500.0 2018-07-27,37.209999084472656,38.68000030517578,36.77000045776367,38.58000183105469,1920900.0 2018-07-30,35.22999954223633,37.599998474121094,35.20000076293945,37.599998474121094,3061600.0 2018-07-31,36.119998931884766,36.4900016784668,35.220001220703125,35.43000030517578,2265800.0 2018-08-01,36.970001220703125,37.36000061035156,35.650001525878906,35.970001220703125,1986000.0 2018-08-02,38.04999923706055,38.209999084472656,36.66999816894531,36.91999816894531,2486500.0 2018-08-03,37.880001068115234,38.25,36.91999816894531,36.91999816894531,1196200.0 2018-08-06,38.40999984741211,38.650001525878906,37.040000915527344,38.650001525878906,3183000.0 2018-08-07,38.880001068115234,39.02000045776367,38.119998931884766,38.650001525878906,3877200.0 2018-08-08,45.599998474121094,46.939998626708984,43.650001525878906,45.5,15872700.0 2018-08-09,49.279998779296875,49.97999954223633,45.30099868774414,45.779998779296875,8005000.0 2018-08-10,50.81999969482422,51.7400016784668,47.75,48.97999954223633,5900900.0 2018-08-13,49.9900016784668,51.25,49.79999923706055,50.72999954223633,3026300.0 2018-08-14,48.45000076293945,50.5,47.70000076293945,49.369998931884766,5290300.0 2018-08-15,46.90999984741211,48.38999938964844,46.099998474121094,47.779998779296875,2960700.0 2018-08-16,46.4900016784668,47.689998626708984,46.279998779296875,47.439998626708984,2215900.0 2018-08-17,47.83000183105469,48.189998626708984,46.111000061035156,46.58000183105469,3080800.0 2018-08-20,48.650001525878906,49.09000015258789,47.529998779296875,48.34000015258789,1842500.0 2018-08-21,48.2400016784668,49.2599983215332,48.15999984741211,48.93000030517578,1336700.0 2018-08-22,48.380001068115234,49.13999938964844,47.95000076293945,48.66999816894531,1412000.0 2018-08-23,49.900001525878906,50.36000061035156,48.2400016784668,48.2599983215332,2883700.0 2018-08-24,50.41999816894531,50.698001861572266,49.01100158691406,49.849998474121094,1239100.0 2018-08-27,50.79999923706055,52.119998931884766,50.47999954223633,50.47999954223633,1537300.0 2018-08-28,51.380001068115234,51.79999923706055,50.11000061035156,51.02000045776367,1565200.0 2018-08-29,50.83000183105469,51.43899917602539,50.439998626708984,51.25,1693900.0 2018-08-30,49.45000076293945,50.52000045776367,49.31999969482422,50.400001525878906,1907500.0 2018-08-31,50.04999923706055,50.130001068115234,49.08000183105469,49.16999816894531,1287600.0 2018-09-04,52.33000183105469,52.59000015258789,50.060001373291016,50.11000061035156,2211800.0 2018-09-05,50.529998779296875,52.810001373291016,48.720001220703125,52.68000030517578,2792300.0 2018-09-06,50.41999816894531,50.91400146484375,49.599998474121094,50.47999954223633,979800.0 2018-09-07,51.88999938964844,52.584999084472656,49.810001373291016,50.04999923706055,1816300.0 2018-09-10,53.279998779296875,53.7400016784668,50.84000015258789,52.040000915527344,2502200.0 2018-09-11,54.650001525878906,55.060001373291016,52.89699935913086,53.279998779296875,2323600.0 2018-09-12,56.04999923706055,56.22999954223633,53.540000915527344,54.81999969482422,2141700.0 2018-09-13,59.58000183105469,59.970001220703125,56.349998474121094,56.689998626708984,4845600.0 2018-09-14,59.209999084472656,60.75,57.79999923706055,59.83000183105469,2476700.0 2018-09-17,58.09000015258789,59.68000030517578,57.08000183105469,59.2400016784668,1803400.0 2018-09-18,60.04999923706055,60.369998931884766,57.880001068115234,57.880001068115234,1424100.0 2018-09-19,59.25,60.95000076293945,58.31999969482422,60.27000045776367,2008500.0 2018-09-20,57.33000183105469,59.4900016784668,57.130001068115234,58.849998474121094,2312000.0 2018-09-21,55.380001068115234,57.290000915527344,54.88999938964844,57.279998779296875,3154100.0 2018-09-24,55.849998474121094,56.56999969482422,53.880001068115234,53.90999984741211,1339600.0 2018-09-25,57.83000183105469,58.319000244140625,56.06999969482422,56.38999938964844,2069100.0 2018-09-26,58.2599983215332,58.77000045776367,57.290000915527344,58.369998931884766,1233000.0 2018-09-27,59.380001068115234,59.45000076293945,57.97999954223633,58.38999938964844,1448800.0 2018-09-28,57.90999984741211,59.77000045776367,57.849998474121094,59.099998474121094,1911300.0 2018-10-01,56.560001373291016,59.31999969482422,56.13999938964844,58.540000915527344,1841300.0 2018-10-02,56.290000915527344,57.06999969482422,55.68000030517578,56.220001220703125,1130500.0 2018-10-03,57.290000915527344,58.08000183105469,56.34000015258789,56.58000183105469,2004000.0 2018-10-04,57.15999984741211,58.11000061035156,56.040000915527344,57.90999984741211,2171900.0 2018-10-05,55.970001220703125,58.290000915527344,54.470001220703125,57.130001068115234,2186900.0 2018-10-08,55.209999084472656,56.61000061035156,54.0099983215332,55.0099983215332,1584200.0 2018-10-09,55.459999084472656,56.29999923706055,54.400001525878906,54.86000061035156,1381600.0 2018-10-10,50.41999816894531,55.75,50.2599983215332,55.119998931884766,4568700.0 2018-10-11,51.400001525878906,52.18000030517578,48.5,49.099998474121094,3466200.0 2018-10-12,54.13999938964844,54.45000076293945,52.5,53.65999984741211,2687800.0 2018-10-15,53.88999938964844,54.779998779296875,53.0,54.11000061035156,1065600.0 2018-10-16,57.150001525878906,57.47999954223633,54.40700149536133,54.529998779296875,1797500.0 2018-10-17,57.02000045776367,57.81999969482422,55.720001220703125,57.40999984741211,1587000.0 2018-10-18,54.060001373291016,56.861000061035156,53.560001373291016,56.56999969482422,1948400.0 2018-10-19,50.59000015258789,55.150001525878906,50.29999923706055,54.52000045776367,2804800.0 2018-10-22,52.439998626708984,52.869998931884766,50.7599983215332,50.7599983215332,1417300.0 2018-10-23,52.34000015258789,52.54999923706055,48.90999984741211,50.43000030517578,2560000.0 2018-10-24,49.939998626708984,52.939998626708984,49.82099914550781,52.08000183105469,1378700.0 2018-10-25,50.720001220703125,52.27000045776367,50.33000183105469,50.77000045776367,1979500.0 2018-10-26,49.189998626708984,50.27000045776367,47.25,48.9900016784668,2637900.0 2018-10-29,48.25,50.85599899291992,47.27000045776367,50.220001220703125,2245900.0 2018-10-30,49.88999938964844,51.279998779296875,47.4119987487793,47.79999923706055,2746900.0 2018-10-31,51.720001220703125,52.9900016784668,51.0,51.0,2341700.0 2018-11-01,53.22999954223633,53.290000915527344,51.0,52.04999923706055,1847600.0 2018-11-02,52.150001525878906,54.68000030517578,51.77000045776367,53.77000045776367,2267300.0 2018-11-05,51.189998626708984,52.5099983215332,49.720001220703125,52.43000030517578,2752300.0 2018-11-06,51.470001220703125,52.599998474121094,50.5,50.939998626708984,4038300.0 2018-11-07,42.720001220703125,44.0,40.7599983215332,43.93000030517578,15526300.0 2018-11-08,43.66999816894531,45.10200119018555,42.7599983215332,42.7599983215332,4499200.0 2018-11-09,42.709999084472656,43.5,41.47999954223633,43.04999923706055,4308700.0 2018-11-12,40.95000076293945,42.72999954223633,40.36000061035156,42.59000015258789,3096300.0 2018-11-13,41.779998779296875,42.553001403808594,40.959999084472656,41.27000045776367,2828600.0 2018-11-14,40.16999816894531,42.599998474121094,40.05500030517578,42.290000915527344,3362300.0 2018-11-15,40.970001220703125,41.060001373291016,39.060001373291016,40.20000076293945,3541800.0 2018-11-16,40.0,41.52000045776367,39.97999954223633,41.029998779296875,2075500.0 2018-11-19,36.2599983215332,39.650001525878906,36.209999084472656,39.31999969482422,5025200.0 2018-11-20,36.36000061035156,37.029998779296875,33.29999923706055,34.31999969482422,5571600.0 2018-11-21,37.91999816894531,38.439998626708984,36.957000732421875,37.0,2471200.0 2018-11-23,38.45000076293945,38.59000015258789,37.279998779296875,37.63999938964844,1056800.0 2018-11-26,39.209999084472656,39.5,38.58000183105469,39.08000183105469,2097800.0 2018-11-27,38.08000183105469,39.36000061035156,38.0099983215332,38.689998626708984,1330100.0 2018-11-28,39.959999084472656,40.06999969482422,38.279998779296875,38.279998779296875,2228700.0 2018-11-29,41.349998474121094,41.77000045776367,39.70000076293945,40.130001068115234,2329000.0 2018-11-30,40.27000045776367,41.529998779296875,39.58399963378906,41.189998626708984,2684300.0 2018-12-03,41.459999084472656,41.86000061035156,40.13999938964844,41.5099983215332,3991400.0 2018-12-04,38.41999816894531,39.939998626708984,37.86000061035156,39.459999084472656,2748400.0 2018-12-06,41.16999816894531,41.66999816894531,37.0,37.0,4140700.0 2018-12-07,39.869998931884766,41.279998779296875,39.310001373291016,40.720001220703125,2258700.0 2018-12-10,40.11000061035156,41.380001068115234,39.18000030517578,39.81999969482422,1357100.0 2018-12-11,40.209999084472656,41.2400016784668,39.560001373291016,40.619998931884766,1550500.0 2018-12-12,42.709999084472656,43.119998931884766,40.52000045776367,40.86000061035156,4874200.0 2018-12-13,42.150001525878906,43.13999938964844,41.67499923706055,43.0,1880200.0 2018-12-14,43.20000076293945,43.72999954223633,41.2400016784668,41.52000045776367,3025800.0 2018-12-17,41.02000045776367,43.189998626708984,40.78499984741211,42.9900016784668,2707700.0 2018-12-18,41.95000076293945,42.459999084472656,41.380001068115234,42.130001068115234,1954000.0 2018-12-19,41.0,42.75,40.79499816894531,41.900001525878906,3012700.0 2018-12-20,40.04999923706055,41.20000076293945,38.59000015258789,41.09000015258789,2932300.0 2018-12-21,38.970001220703125,41.310001373291016,38.81999969482422,40.119998931884766,4296600.0 2018-12-24,38.970001220703125,39.880001068115234,37.68000030517578,38.810001373291016,983800.0 2018-12-26,42.08000183105469,42.11000061035156,39.38999938964844,39.47999954223633,1942100.0 2018-12-27,42.619998931884766,42.619998931884766,40.45000076293945,40.45000076293945,1202500.0 2018-12-28,42.06999969482422,43.29999923706055,41.380001068115234,42.619998931884766,1590500.0 2018-12-31,42.77000045776367,43.0099983215332,41.779998779296875,42.38999938964844,1297800.0 2019-01-02,42.380001068115234,42.83000183105469,41.560001373291016,42.060001373291016,1677800.0 2019-01-03,41.119998931884766,42.290000915527344,40.470001220703125,41.77000045776367,1828000.0 2019-01-04,43.04999923706055,43.86000061035156,40.779998779296875,41.70000076293945,2460100.0 2019-01-07,43.369998931884766,44.20000076293945,42.83000183105469,43.38999938964844,1471900.0 2019-01-08,44.779998779296875,45.18000030517578,43.43000030517578,44.06999969482422,2470500.0 2019-01-09,45.0099983215332,45.63999938964844,44.369998931884766,45.0,1759200.0 2019-01-10,45.040000915527344,45.27000045776367,44.08000183105469,44.61000061035156,1369600.0 2019-01-11,44.689998626708984,45.77000045776367,44.4630012512207,44.83000183105469,1308600.0 2019-01-14,44.36000061035156,44.79999923706055,43.380001068115234,44.220001220703125,1680400.0 2019-01-15,46.470001220703125,46.849998474121094,44.72999954223633,44.72999954223633,1585900.0 2019-01-16,46.18000030517578,46.880001068115234,45.52000045776367,46.47999954223633,1328700.0 2019-01-17,47.060001373291016,47.880001068115234,45.90999984741211,46.02000045776367,2027400.0 2019-01-18,48.220001220703125,48.720001220703125,47.060001373291016,47.060001373291016,1806500.0 2019-01-22,48.220001220703125,49.2400016784668,47.56700134277344,47.90999984741211,1228300.0 2019-01-23,49.40999984741211,49.439998626708984,48.40999984741211,48.790000915527344,1171700.0 2019-01-24,50.45000076293945,50.630001068115234,49.720001220703125,49.7400016784668,1167300.0 2019-01-25,52.369998931884766,52.60200119018555,50.70000076293945,51.029998779296875,1400400.0 2019-01-28,52.4900016784668,52.7400016784668,50.709999084472656,51.75,1222200.0 2019-01-29,52.09000015258789,52.790000915527344,51.349998474121094,52.790000915527344,1188600.0 2019-01-30,52.459999084472656,52.75,51.720001220703125,52.689998626708984,1633000.0 2019-01-31,53.4900016784668,54.56999969482422,52.665000915527344,52.709999084472656,1701700.0 2019-02-01,54.72999954223633,55.029998779296875,53.310001373291016,53.4900016784668,2190900.0 2019-02-04,54.43000030517578,54.68000030517578,51.5,51.7599983215332,2416200.0 2019-02-05,55.68000030517578,55.78499984741211,54.439998626708984,54.439998626708984,2787600.0 2019-02-06,53.08000183105469,54.75,52.72999954223633,53.81999969482422,3880600.0 2019-02-07,55.7599983215332,60.90999984741211,55.20199966430664,57.900001525878906,9679400.0 2019-02-08,56.61000061035156,57.279998779296875,53.349998474121094,54.540000915527344,3309400.0 2019-02-11,57.72999954223633,58.38999938964844,56.810001373291016,57.5,3254700.0 2019-02-12,57.650001525878906,58.4900016784668,57.06999969482422,58.36000061035156,1521300.0 2019-02-13,57.630001068115234,58.06999969482422,57.189998626708984,57.68000030517578,1330000.0 2019-02-14,57.779998779296875,58.099998474121094,56.52000045776367,57.2400016784668,1096200.0 2019-02-15,57.33000183105469,58.09000015258789,56.42499923706055,58.09000015258789,1625600.0 2019-02-19,57.08000183105469,57.79999923706055,56.689998626708984,57.369998931884766,1391600.0 2019-02-20,56.47999954223633,57.54999923706055,55.7599983215332,57.310001373291016,1372200.0 2019-02-21,56.72999954223633,57.18000030517578,56.09000015258789,56.380001068115234,1029000.0 2019-02-22,57.290000915527344,57.5,56.599998474121094,56.83000183105469,1262100.0 2019-02-25,55.970001220703125,58.650001525878906,55.599998474121094,57.43000030517578,1715900.0 2019-02-26,55.349998474121094,56.060001373291016,54.63999938964844,55.79999923706055,1374300.0 2019-02-27,55.779998779296875,56.0,54.54999923706055,54.90999984741211,934400.0 2019-02-28,55.380001068115234,55.93000030517578,54.900001525878906,55.84000015258789,973500.0 2019-03-01,55.599998474121094,56.0,55.209999084472656,55.97999954223633,1208300.0 2019-03-04,54.47999954223633,55.91999816894531,53.0,55.84000015258789,1824400.0 2019-03-05,55.09000015258789,55.290000915527344,54.20500183105469,54.540000915527344,898600.0 2019-03-06,54.70000076293945,55.56999969482422,54.38999938964844,55.08000183105469,872500.0 2019-03-07,53.790000915527344,55.099998474121094,53.70000076293945,54.72999954223633,1123100.0 2019-03-08,53.029998779296875,53.90999984741211,52.30500030517578,53.0,1679500.0 2019-03-11,53.58000183105469,54.40999984741211,53.349998474121094,53.349998474121094,1945300.0 2019-03-12,53.900001525878906,54.470001220703125,52.84000015258789,53.7400016784668,1487300.0 2019-03-13,53.459999084472656,55.060001373291016,53.349998474121094,54.13999938964844,1088500.0 2019-03-14,54.15999984741211,54.66999816894531,52.630001068115234,53.380001068115234,1422200.0 2019-03-15,55.0,55.18000030517578,53.7400016784668,54.439998626708984,2117000.0 2019-03-18,55.689998626708984,56.2400016784668,55.290000915527344,55.290000915527344,1762200.0 2019-03-19,57.150001525878906,57.314998626708984,55.5,55.869998931884766,1616200.0 2019-03-20,58.130001068115234,58.56999969482422,56.869998931884766,56.93000030517578,2140900.0 2019-03-21,59.5099983215332,59.92499923706055,57.875999450683594,57.97999954223633,1854500.0 2019-03-22,57.59000015258789,59.56999969482422,57.380001068115234,59.13999938964844,1481100.0 2019-03-25,56.939998626708984,58.119998931884766,56.40999984741211,57.4900016784668,1530900.0 2019-03-26,56.97999954223633,58.09000015258789,56.470001220703125,57.40999984741211,1063500.0 2019-03-27,55.2400016784668,57.88999938964844,54.810001373291016,57.150001525878906,1420700.0 2019-03-28,55.869998931884766,56.209999084472656,54.91999816894531,55.5,1246100.0 2019-03-29,56.61000061035156,56.959999084472656,55.630001068115234,56.189998626708984,1430300.0 2019-04-01,56.2599983215332,58.38999938964844,55.652000427246094,57.25,1969400.0 2019-04-02,56.68000030517578,57.1150016784668,55.380001068115234,56.27000045776367,1207300.0 2019-04-03,57.31999969482422,57.790000915527344,56.83000183105469,57.15999984741211,1085100.0 2019-04-04,55.22999954223633,57.68000030517578,54.5099983215332,57.439998626708984,1763900.0 2019-04-05,54.91999816894531,55.790000915527344,54.84000015258789,55.52000045776367,1019000.0 2019-04-08,55.810001373291016,55.875999450683594,53.83000183105469,54.90999984741211,1064400.0 2019-04-09,56.65999984741211,56.86000061035156,55.220001220703125,55.72999954223633,783700.0 2019-04-10,56.9900016784668,57.130001068115234,56.22999954223633,56.790000915527344,1080600.0 2019-04-11,57.869998931884766,58.5099983215332,56.90999984741211,57.15999984741211,1274500.0 2019-04-12,57.20000076293945,58.31999969482422,56.270999908447266,58.0,662700.0 2019-04-15,60.18000030517578,61.310001373291016,56.93000030517578,57.349998474121094,4218600.0 2019-04-16,57.810001373291016,61.95000076293945,57.38999938964844,61.0,2935800.0 2019-04-17,58.599998474121094,59.900001525878906,57.959999084472656,57.959999084472656,1441400.0 2019-04-18,59.099998474121094,59.56999969482422,57.5099983215332,58.599998474121094,1049200.0 2019-04-22,61.040000915527344,61.2599983215332,58.805999755859375,58.97999954223633,1901600.0 2019-04-23,61.86000061035156,62.630001068115234,61.29999923706055,61.43000030517578,1627000.0 2019-04-24,61.650001525878906,63.119998931884766,61.529998779296875,62.34000015258789,1307600.0 2019-04-25,62.16999816894531,62.55500030517578,60.63999938964844,62.22999954223633,962900.0 2019-04-26,61.91999816894531,62.75,61.83000183105469,62.47999954223633,1005900.0 2019-04-29,61.45000076293945,62.56999969482422,61.220001220703125,62.310001373291016,910100.0 2019-04-30,60.400001525878906,61.7599983215332,59.91999816894531,61.11000061035156,1511800.0 2019-05-01,60.439998626708984,61.70000076293945,60.0,60.650001525878906,891900.0 2019-05-02,60.40999984741211,60.619998931884766,59.18000030517578,60.16999816894531,852300.0 2019-05-03,61.90999984741211,62.279998779296875,60.619998931884766,61.0,955900.0 2019-05-06,62.54999923706055,63.0,58.68000030517578,59.54999923706055,1858100.0 2019-05-07,60.369998931884766,62.939998626708984,59.79999923706055,62.04999923706055,2504000.0 2019-05-08,67.87999725341797,68.75,62.599998474121094,63.290000915527344,7193500.0 2019-05-09,67.1500015258789,67.80999755859375,63.38999938964844,67.44999694824219,3757700.0 2019-05-10,67.2699966430664,67.8499984741211,65.27999877929688,67.1500015258789,1823800.0 2019-05-13,69.23999786376953,69.87999725341797,65.29000091552734,65.94000244140625,3641400.0 2019-05-14,67.91999816894531,70.44999694824219,67.66100311279297,69.37000274658203,2286300.0 2019-05-15,70.7300033569336,71.52999877929688,67.54000091552734,67.79000091552734,2523800.0 2019-05-16,74.0199966430664,75.12000274658203,70.5,70.87000274658203,2543600.0 2019-05-17,72.88999938964844,75.28099822998047,72.87000274658203,73.5999984741211,1841300.0 2019-05-20,72.12999725341797,73.4000015258789,71.08000183105469,71.9800033569336,1685900.0 2019-05-21,71.3499984741211,73.49400329589844,70.91999816894531,72.76000213623047,1481900.0 2019-05-22,70.62000274658203,71.61699676513672,70.31999969482422,70.80000305175781,2044800.0 2019-05-23,69.36000061035156,70.61000061035156,68.68000030517578,69.80000305175781,1847400.0 2019-05-24,69.26000213623047,70.52999877929688,68.77999877929688,69.62000274658203,1161700.0 2019-05-28,70.06999969482422,70.95999908447266,69.41000366210938,69.68000030517578,1219500.0 2019-05-29,69.31999969482422,70.11000061035156,68.16999816894531,69.0199966430664,1608000.0 2019-05-30,69.66999816894531,70.23999786376953,68.94999694824219,69.63999938964844,1194800.0 2019-05-31,68.6500015258789,69.12100219726562,68.1500015258789,68.87000274658203,958400.0 2019-06-03,65.81999969482422,68.91999816894531,65.37000274658203,68.27999877929688,2284600.0 2019-06-04,68.45999908447266,68.55000305175781,65.94000244140625,66.23999786376953,1810000.0 2019-06-05,71.33999633789062,71.4800033569336,69.12000274658203,69.13999938964844,1498500.0 2019-06-06,70.7300033569336,71.98999786376953,69.7699966430664,71.47000122070312,1004400.0 2019-06-07,70.98999786376953,72.81999969482422,70.51000213623047,70.7300033569336,1416700.0 2019-06-10,70.33000183105469,73.19999694824219,70.12999725341797,71.66999816894531,1148800.0 2019-06-11,70.16000366210938,71.97000122070312,69.05000305175781,70.93000030517578,893200.0 2019-06-12,71.77999877929688,71.87999725341797,69.6500015258789,69.7699966430664,920400.0 2019-06-13,72.56999969482422,73.44999694824219,71.75,72.13999938964844,1087400.0 2019-06-14,72.08999633789062,72.97000122070312,71.20999908447266,72.97000122070312,831600.0 2019-06-17,72.52999877929688,73.68000030517578,71.7699966430664,72.16000366210938,834700.0 2019-06-18,71.75,73.91000366210938,71.58000183105469,73.16000366210938,880000.0 2019-06-19,70.33999633789062,71.7300033569336,67.91999816894531,71.66999816894531,2682700.0 2019-06-20,69.19999694824219,72.27999877929688,69.01499938964844,70.9800033569336,2023000.0 2019-06-21,66.79000091552734,68.69999694824219,65.45999908447266,68.62999725341797,2094000.0 2019-06-24,71.4800033569336,72.05500030517578,67.27999877929688,67.30000305175781,3907800.0 2019-06-25,67.11000061035156,71.44999694824219,66.88999938964844,71.19000244140625,2487100.0 2019-06-26,66.66000366210938,68.75,65.5,68.12999725341797,2518200.0 2019-06-27,68.2300033569336,69.04000091552734,66.7699966430664,66.87999725341797,1196800.0 2019-06-28,67.2699966430664,68.79000091552734,67.19000244140625,68.12000274658203,1753500.0 2019-07-01,68.91000366210938,69.67500305175781,68.0199966430664,68.5999984741211,1222000.0 2019-07-02,69.69999694824219,69.81999969482422,67.93900299072266,68.77999877929688,1143200.0 2019-07-03,71.54000091552734,72.08000183105469,70.0199966430664,70.37999725341797,1183000.0 2019-07-05,72.27999877929688,72.91999816894531,70.5999984741211,71.12999725341797,1369700.0 2019-07-08,70.69999694824219,71.87999725341797,69.7300033569336,71.87999725341797,1239500.0 2019-07-09,72.0999984741211,72.802001953125,70.42500305175781,70.51000213623047,1044800.0 2019-07-10,73.30000305175781,74.12000274658203,71.20999908447266,72.5199966430664,1270200.0 2019-07-11,72.2300033569336,74.0,71.55999755859375,73.86000061035156,840100.0 2019-07-12,73.02999877929688,73.12999725341797,71.01000213623047,71.83999633789062,893500.0 2019-07-15,73.08000183105469,73.80999755859375,72.80000305175781,73.13999938964844,896400.0 2019-07-16,72.29000091552734,75.0,71.77999877929688,73.1500015258789,2136300.0 2019-07-17,73.13999938964844,74.30500030517578,71.88999938964844,72.41999816894531,1029000.0 2019-07-18,76.45999908447266,77.4800033569336,73.3499984741211,73.55000305175781,3095100.0 2019-07-19,76.0199966430664,79.30000305175781,75.69000244140625,77.33000183105469,2385800.0 2019-07-22,76.79000091552734,77.79000091552734,76.22000122070312,76.30000305175781,1243800.0 2019-07-23,76.33999633789062,77.29000091552734,75.16999816894531,76.94999694824219,1425500.0 2019-07-24,78.02999877929688,78.41999816894531,76.37000274658203,76.47000122070312,911400.0 2019-07-25,77.69999694824219,78.81999969482422,77.11000061035156,77.97000122070312,1024200.0 2019-07-26,77.19000244140625,78.0999984741211,75.44000244140625,76.61000061035156,1262200.0 2019-07-29,76.54000091552734,77.5199966430664,75.22000122070312,77.36000061035156,820400.0 2019-07-30,75.05000305175781,76.30999755859375,74.75,76.26000213623047,793900.0 2019-07-31,75.29000091552734,76.26000213623047,73.2300033569336,75.41000366210938,1161400.0 2019-08-01,75.44000244140625,77.65499877929688,74.94999694824219,75.37999725341797,1335900.0 2019-08-02,75.19000244140625,76.86000061035156,74.63999938964844,75.36000061035156,1553800.0 2019-08-05,71.41000366210938,73.16000366210938,69.86000061035156,73.0,2635200.0 2019-08-06,73.91000366210938,74.58000183105469,72.29000091552734,72.29000091552734,3467900.0 2019-08-07,91.7699966430664,95.31800079345703,82.31999969482422,85.47000122070312,14540200.0 2019-08-08,87.16999816894531,89.5,85.0999984741211,89.5,8717300.0 2019-08-09,85.62999725341797,87.55000305175781,82.23999786376953,87.23999786376953,3286000.0 2019-08-12,82.63999938964844,85.88999938964844,79.81999969482422,85.58999633789062,3636700.0 2019-08-13,80.5999984741211,84.94000244140625,80.33000183105469,82.5,3119700.0 2019-08-14,79.52999877929688,80.76899719238281,77.87000274658203,79.66000366210938,2637300.0 2019-08-15,82.47000122070312,82.91000366210938,80.01000213623047,81.81999969482422,2503800.0 2019-08-16,84.51000213623047,84.80000305175781,83.06999969482422,83.25,2076400.0 2019-08-19,82.91999816894531,85.5,81.13999938964844,85.19999694824219,2019700.0 2019-08-20,83.16999816894531,83.7699966430664,81.77999877929688,82.8499984741211,1524600.0 2019-08-21,85.3499984741211,85.5999984741211,83.44999694824219,84.12999725341797,1707300.0 2019-08-22,86.4800033569336,86.83000183105469,84.63999938964844,85.54000091552734,2133400.0 2019-08-23,85.45999908447266,87.51000213623047,85.15499877929688,86.0999984741211,1940100.0 2019-08-26,85.93000030517578,87.0,84.08000183105469,86.44999694824219,1592400.0 2019-08-27,84.83000183105469,87.38999938964844,84.41999816894531,86.88999938964844,1796500.0 2019-08-28,85.0,85.34500122070312,83.06999969482422,84.38999938964844,1353400.0 2019-08-29,85.5999984741211,86.1500015258789,83.80000305175781,85.66999816894531,1413800.0 2019-08-30,84.80000305175781,86.19000244140625,83.95999908447266,85.88999938964844,1165500.0 2019-09-03,83.9800033569336,85.75,83.36000061035156,84.80000305175781,1356500.0 2019-09-04,85.63999938964844,86.05999755859375,84.0999984741211,84.87000274658203,1907300.0 2019-09-05,81.73999786376953,89.38200378417969,79.5199966430664,88.55000305175781,7771700.0 2019-09-06,81.47000122070312,82.63999938964844,79.5199966430664,81.61000061035156,1962700.0 2019-09-09,77.95999908447266,82.4000015258789,77.33999633789062,82.0,2471600.0 2019-09-10,75.54000091552734,78.61000061035156,75.12000274658203,76.25,2741200.0 2019-09-11,74.83000183105469,77.7699966430664,74.19000244140625,75.43000030517578,2225000.0 2019-09-12,76.16999816894531,77.36000061035156,75.52999877929688,75.6500015258789,1756700.0 2019-09-13,74.93000030517578,77.05000305175781,74.6500015258789,75.81999969482422,1332100.0 2019-09-16,76.61000061035156,76.79000091552734,72.0,73.48999786376953,1859300.0 2019-09-17,79.70999908447266,79.8949966430664,76.91999816894531,78.01000213623047,2174000.0 2019-09-18,79.16000366210938,80.0,76.80999755859375,80.0,1836400.0 2019-09-19,79.23999786376953,81.11000061035156,78.41000366210938,79.91999816894531,1323700.0 2019-09-20,78.68000030517578,80.1500015258789,77.51000213623047,79.36000061035156,1908500.0 2019-09-23,78.16000366210938,78.9000015258789,77.83999633789062,78.62000274658203,926700.0 2019-09-24,72.83000183105469,79.05000305175781,71.97000122070312,78.62000274658203,3326500.0 2019-09-25,71.44000244140625,74.54000091552734,66.56999969482422,72.25,8097200.0 2019-09-26,71.44000244140625,72.1500015258789,69.53500366210938,70.2699966430664,1905600.0 2019-09-27,72.41000366210938,74.1500015258789,71.0199966430664,73.7300033569336,1896000.0 2019-09-30,71.44000244140625,72.87000274658203,70.08000183105469,71.95999908447266,1919000.0 2019-10-01,72.95999908447266,73.66000366210938,71.0999984741211,71.29000091552734,1911000.0 2019-10-02,72.37000274658203,72.66000366210938,69.93000030517578,71.69000244140625,1274000.0 2019-10-03,75.0,75.20999908447266,71.87999725341797,71.87999725341797,2725700.0 2019-10-04,74.43000030517578,75.73999786376953,73.71399688720703,74.69999694824219,1409500.0 2019-10-07,77.97000122070312,78.30999755859375,75.70999908447266,77.01000213623047,3952400.0 2019-10-08,75.54000091552734,77.5,75.05999755859375,76.81999969482422,1744000.0 2019-10-09,75.95999908447266,77.05999755859375,75.05999755859375,75.5999984741211,1185700.0 2019-10-10,76.0199966430664,78.19999694824219,75.31999969482422,77.30999755859375,1706600.0 2019-10-11,74.0999984741211,75.91999816894531,72.78099822998047,75.19999694824219,4789700.0 2019-10-14,74.0,74.62999725341797,72.3949966430664,74.05999755859375,1924800.0 2019-10-15,75.25,75.55000305175781,73.0,74.0,1607500.0 2019-10-16,76.62000274658203,76.62999725341797,74.02999877929688,75.16000366210938,1285400.0 2019-10-17,75.80000305175781,77.11000061035156,75.63999938964844,76.52999877929688,1139800.0 2019-10-18,71.55000305175781,76.19999694824219,71.5199966430664,75.83000183105469,1802900.0 2019-10-21,72.97000122070312,73.80999755859375,71.16000366210938,72.30000305175781,1405800.0 2019-10-22,71.27999877929688,73.16500091552734,71.01000213623047,72.88999938964844,1151300.0 2019-10-23,73.45999908447266,73.56999969482422,71.27999877929688,71.48999786376953,2061600.0 2019-10-24,73.86000061035156,74.77999877929688,72.55000305175781,73.58000183105469,1332700.0 2019-10-25,73.94000244140625,74.47000122070312,73.0510025024414,73.66000366210938,1025200.0 2019-10-28,73.8499984741211,74.572998046875,72.80999755859375,74.04000091552734,1086000.0 2019-10-29,72.79000091552734,75.43000030517578,72.70999908447266,74.0,1874800.0 2019-10-30,73.7300033569336,74.04000091552734,71.95999908447266,72.80000305175781,1161200.0 2019-10-31,72.98999786376953,74.91999816894531,72.87999725341797,73.77999877929688,1515200.0 2019-11-01,73.0,74.76000213623047,72.05999755859375,73.11000061035156,2258400.0 2019-11-04,71.20999908447266,73.41999816894531,71.04000091552734,73.18000030517578,2773300.0 2019-11-05,68.7699966430664,72.13999938964844,68.7699966430664,71.22000122070312,5164500.0 2019-11-06,67.04000091552734,67.22000122070312,61.5,62.25,10380600.0 2019-11-07,69.69999694824219,71.30000305175781,68.30999755859375,68.30999755859375,5077700.0 2019-11-08,69.08000183105469,70.05999755859375,67.41999816894531,70.0199966430664,3704700.0 2019-11-11,68.69000244140625,69.25,68.27999877929688,68.79000091552734,1655700.0 2019-11-12,68.41000366210938,68.98999786376953,67.22000122070312,68.54000091552734,1797300.0 2019-11-13,68.69999694824219,69.13999938964844,67.8499984741211,67.98999786376953,977100.0 2019-11-14,69.37999725341797,69.5,67.70999908447266,68.05000305175781,1065300.0 2019-11-15,70.08000183105469,70.69999694824219,69.06999969482422,69.55000305175781,956200.0 2019-11-18,71.08999633789062,71.55999755859375,69.91500091552734,70.43000030517578,1050200.0 2019-11-19,71.86000061035156,71.87000274658203,70.85900115966797,70.91999816894531,1003600.0 2019-11-20,70.47000122070312,72.37999725341797,69.48999786376953,71.62000274658203,2121700.0 2019-11-21,70.04000091552734,72.5,70.02999877929688,70.37999725341797,1365100.0 2019-11-22,69.87000274658203,70.29000091552734,69.4000015258789,70.26000213623047,1169500.0 2019-11-25,69.27999877929688,70.45999908447266,68.80000305175781,70.0999984741211,1553500.0 2019-11-26,70.37000274658203,70.87999725341797,69.4000015258789,69.4000015258789,4038800.0 2019-11-27,70.1500015258789,70.54000091552734,69.69000244140625,70.37000274658203,1121300.0 2019-11-29,70.4800033569336,70.7300033569336,69.7699966430664,70.08000183105469,496400.0 2019-12-02,68.41999816894531,70.7300033569336,67.56999969482422,70.38999938964844,1723400.0 2019-12-03,68.26000213623047,68.37999725341797,66.66000366210938,66.9800033569336,1455600.0 2019-12-04,67.9800033569336,69.47000122070312,67.84500122070312,68.27999877929688,1481600.0 2019-12-05,68.12999725341797,68.72000122070312,67.6500015258789,67.94000244140625,896600.0 2019-12-06,67.87000274658203,68.41999816894531,66.94000244140625,68.16000366210938,1921300.0 2019-12-09,67.80999755859375,68.31999969482422,67.22000122070312,67.69000244140625,1702500.0 2019-12-10,68.25,69.05000305175781,67.7699966430664,67.95999908447266,1237900.0 2019-12-11,68.62000274658203,68.9000015258789,67.54000091552734,68.05000305175781,1332000.0 2019-12-12,69.08999633789062,69.51000213623047,68.20999908447266,68.52999877929688,2950900.0 2019-12-13,71.91000366210938,71.93000030517578,68.9800033569336,68.9800033569336,1954200.0 2019-12-16,72.30999755859375,73.03900146484375,71.36000061035156,72.16999816894531,2454600.0 2019-12-17,71.04000091552734,72.98999786376953,69.08000183105469,72.56999969482422,2878700.0 2019-12-18,71.23999786376953,72.2760009765625,70.91000366210938,71.23999786376953,2361600.0 2019-12-19,77.3499984741211,77.97000122070312,72.5,72.51000213623047,5882900.0 2019-12-20,79.86000061035156,81.27999877929688,76.6500015258789,77.79000091552734,4821900.0 2019-12-23,80.18000030517578,80.69999694824219,79.2699966430664,80.33999633789062,1771800.0 2019-12-24,80.94000244140625,81.73100280761719,80.20999908447266,80.20999908447266,565700.0 2019-12-26,82.51000213623047,82.55000305175781,80.3499984741211,80.94999694824219,1142900.0 2019-12-27,84.02999877929688,84.20999908447266,82.16000366210938,82.83000183105469,2299700.0 2019-12-30,82.9800033569336,83.91999816894531,81.58000183105469,83.91999816894531,1234100.0 2019-12-31,82.11000061035156,83.32499694824219,81.9800033569336,82.94000244140625,1176000.0 2020-01-02,84.19000244140625,84.79000091552734,82.70999908447266,82.7699966430664,1711400.0 2020-01-03,84.0999984741211,84.30000305175781,83.0,83.0,850900.0 2020-01-06,84.31999969482422,84.33000183105469,82.7699966430664,83.37999725341797,1568900.0 2020-01-07,83.81999969482422,84.62000274658203,83.25,84.16000366210938,1135500.0 2020-01-08,85.05000305175781,85.94000244140625,83.65499877929688,83.69999694824219,1853000.0 2020-01-09,85.75,87.08000183105469,85.36499786376953,85.93000030517578,1631200.0 2020-01-10,87.12999725341797,87.5,85.12999725341797,86.51000213623047,2000100.0 2020-01-13,89.58000183105469,91.37999725341797,87.61000061035156,87.98999786376953,3028400.0 2020-01-14,89.72000122070312,90.37000274658203,88.9000015258789,89.87000274658203,1547800.0 2020-01-15,91.0999984741211,91.9000015258789,89.75,89.97000122070312,1360700.0 2020-01-16,92.44999694824219,92.51000213623047,91.30999755859375,91.66999816894531,1334200.0 2020-01-17,91.11000061035156,92.36000061035156,90.22000122070312,91.9800033569336,2506700.0 2020-01-21,89.75,91.51000213623047,89.54000091552734,90.25,2426200.0 2020-01-22,89.55999755859375,91.31999969482422,89.30999755859375,90.25,1179500.0 2020-01-23,88.47000122070312,90.6500015258789,88.47000122070312,89.87999725341797,1718700.0 2020-01-24,85.56999969482422,89.48500061035156,85.47000122070312,88.79000091552734,1513600.0 2020-01-27,84.3499984741211,84.76000213623047,81.45999908447266,82.44000244140625,2481300.0 2020-01-28,83.95999908447266,85.29000091552734,83.91999816894531,84.91999816894531,1124400.0 2020-01-29,81.02999877929688,83.7699966430664,80.94000244140625,83.19000244140625,2181800.0 2020-01-30,81.05000305175781,81.08999633789062,79.91999816894531,80.56999969482422,1211500.0 2020-01-31,78.22000122070312,81.05999755859375,78.01000213623047,80.26000213623047,2034800.0 2020-02-03,80.72000122070312,80.72000122070312,78.23999786376953,78.2699966430664,2110700.0 2020-02-04,82.93000030517578,83.01000213623047,80.5199966430664,82.0,3134200.0 2020-02-05,76.0,81.37000274658203,75.23999786376953,80.05000305175781,7092200.0 2020-02-06,79.51000213623047,82.26000213623047,76.25,76.25,7927200.0 2020-02-07,77.75,80.19999694824219,77.4000015258789,79.33000183105469,4869900.0 2020-02-10,75.80999755859375,78.0999984741211,75.68000030517578,77.27999877929688,1637100.0 2020-02-11,74.58000183105469,76.4000015258789,74.52999877929688,76.0199966430664,1786400.0 2020-02-12,75.5,75.70999908447266,73.01000213623047,74.54000091552734,2515600.0 2020-02-13,75.20999908447266,75.95999908447266,73.77999877929688,74.91000366210938,1652500.0 2020-02-14,76.5,77.08999633789062,75.08999633789062,75.30999755859375,2240600.0 2020-02-18,76.69999694824219,77.2300033569336,75.31500244140625,76.5,1822800.0 2020-02-19,75.91999816894531,77.63999938964844,75.88400268554688,77.30000305175781,1498900.0 2020-02-20,75.1500015258789,76.79000091552734,73.5999984741211,75.8499984741211,1640400.0 2020-02-21,73.5,74.9800033569336,72.80000305175781,74.88999938964844,1300100.0 2020-02-24,70.1500015258789,71.05999755859375,68.5999984741211,69.58999633789062,3283300.0 2020-02-25,67.75,70.91999816894531,67.2300033569336,70.38999938964844,2899400.0 2020-02-26,66.04000091552734,68.80999755859375,65.5199966430664,67.9800033569336,3753300.0 2020-02-27,64.80000305175781,66.91000366210938,63.130001068115234,63.83000183105469,3190200.0 2020-02-28,65.0,65.5,62.22999954223633,62.40999984741211,3133300.0 2020-03-02,68.13999938964844,68.20999908447266,63.529998779296875,65.0,3845400.0 2020-03-03,65.80000305175781,68.55999755859375,64.37999725341797,68.13999938964844,4149100.0 2020-03-04,68.05999755859375,68.80000305175781,65.36499786376953,67.05000305175781,2746600.0 2020-03-05,66.61000061035156,67.9800033569336,65.58000183105469,66.31999969482422,2368900.0 2020-03-06,65.55999755859375,65.58999633789062,62.97999954223633,64.52999877929688,2250500.0 2020-03-09,64.04000091552734,65.76000213623047,53.25,60.0,3394200.0 2020-03-10,65.81999969482422,66.37999725341797,63.04999923706055,65.23999786376953,2054000.0 2020-03-11,63.02000045776367,65.02999877929688,61.689998626708984,64.30000305175781,2559500.0 2020-03-12,57.56999969482422,60.96500015258789,55.79999923706055,57.4900016784668,4206700.0 2020-03-13,60.470001220703125,60.79999923706055,55.619998931884766,59.599998474121094,3621800.0 2020-03-16,54.38999938964844,56.540000915527344,52.59000015258789,53.70000076293945,6139000.0 2020-03-17,57.02000045776367,58.099998474121094,51.790000915527344,55.0099983215332,4437600.0 2020-03-18,52.0,55.90999984741211,47.27000045776367,53.11000061035156,3658800.0 2020-03-19,50.7599983215332,53.15999984741211,48.91999816894531,50.380001068115234,4080500.0 2020-03-20,47.349998474121094,52.939998626708984,47.310001373291016,51.68000030517578,4844400.0 2020-03-23,48.709999084472656,50.130001068115234,44.7400016784668,46.900001525878906,3854200.0 2020-03-24,57.86000061035156,58.33000183105469,50.70000076293945,50.70000076293945,4694200.0 2020-03-25,65.5999984741211,68.5,58.5,59.0,6023600.0 2020-03-26,63.58000183105469,73.25,61.97999954223633,65.5199966430664,4024200.0 2020-03-27,62.47999954223633,64.3499984741211,60.15999984741211,60.38999938964844,1972700.0 2020-03-30,66.66999816894531,67.69999694824219,62.22999954223633,62.22999954223633,2532000.0 2020-03-31,66.04000091552734,68.79000091552734,65.69999694824219,65.69999694824219,2132200.0 2020-04-01,61.61000061035156,64.97000122070312,60.41999816894531,64.12999725341797,2482200.0 2020-04-02,62.189998626708984,64.1500015258789,60.16999816894531,60.75,1281500.0 2020-04-03,63.70000076293945,64.76000213623047,62.209999084472656,62.529998779296875,1376600.0 2020-04-06,68.41000366210938,68.93000030517578,64.33000183105469,66.9800033569336,2098200.0 2020-04-07,70.18000030517578,71.95999908447266,67.7699966430664,70.6500015258789,3322000.0 2020-04-08,69.20999908447266,72.58499908447266,68.91000366210938,71.05999755859375,2119500.0 2020-04-09,68.11000061035156,71.0,66.66000366210938,70.30999755859375,2457700.0 2020-04-13,68.4800033569336,69.37000274658203,65.98999786376953,67.25,1897200.0 2020-04-14,73.26000213623047,74.12999725341797,69.58000183105469,69.58000183105469,2603700.0 2020-04-15,74.48999786376953,76.12999725341797,69.86000061035156,72.08000183105469,2884700.0 2020-04-16,78.87000274658203,80.40499877929688,75.08999633789062,75.69999694824219,3355600.0 2020-04-17,80.0,81.31999969482422,78.80999755859375,80.0,3055500.0 2020-04-20,80.02999877929688,83.58999633789062,78.94999694824219,79.2300033569336,2238900.0 2020-04-21,76.9000015258789,80.16999816894531,75.77999877929688,79.33000183105469,1337700.0 2020-04-22,80.02999877929688,80.80999755859375,77.51000213623047,78.12000274658203,1389600.0 2020-04-23,80.37999725341797,82.3550033569336,79.04000091552734,80.30999755859375,1355800.0 2020-04-24,81.2300033569336,81.81999969482422,79.66999816894531,80.98999786376953,1005300.0 2020-04-27,78.37999725341797,82.80999755859375,77.97000122070312,82.19999694824219,1912400.0 2020-04-28,75.23999786376953,79.79000091552734,75.1500015258789,79.30999755859375,1865200.0 2020-04-29,79.58999633789062,80.61000061035156,76.25,76.61000061035156,1441200.0 2020-04-30,76.95999908447266,79.98999786376953,76.62999725341797,78.0,1624100.0 2020-05-01,74.63999938964844,77.05000305175781,74.38999938964844,75.62000274658203,1118800.0 2020-05-04,77.18000030517578,77.36000061035156,74.05799865722656,74.5199966430664,1879900.0 2020-05-05,80.0999984741211,81.04000091552734,78.0199966430664,78.5,1838900.0 2020-05-06,87.3499984741211,87.37999725341797,82.83999633789062,83.41000366210938,3125600.0 2020-05-07,82.62999725341797,90.0,82.37000274658203,88.5,3697400.0 2020-05-08,79.98999786376953,83.9800033569336,79.62999725341797,83.30000305175781,3118900.0 2020-05-11,79.94000244140625,81.30000305175781,79.03700256347656,79.30999755859375,3125600.0 2020-05-12,77.81999969482422,81.0,77.30000305175781,80.36000061035156,2485800.0 2020-05-13,74.75,78.44999694824219,72.27999877929688,77.70999908447266,2903000.0 2020-05-14,77.37000274658203,77.5999984741211,73.08499908447266,73.19999694824219,1896500.0 2020-05-15,78.16999816894531,78.55999755859375,76.5,76.9800033569336,1760400.0 2020-05-18,83.5999984741211,84.18000030517578,79.2699966430664,80.0,2415400.0 2020-05-19,85.72000122070312,87.88500213623047,83.06999969482422,83.72000122070312,1602900.0 2020-05-20,84.63999938964844,87.48999786376953,83.44000244140625,86.30999755859375,1704800.0 2020-05-21,84.0,85.61000061035156,82.4800033569336,84.86000061035156,860800.0 2020-05-22,84.93000030517578,86.75,83.0999984741211,84.5999984741211,787400.0 2020-05-26,85.48999786376953,86.73999786376953,84.31999969482422,86.5,759000.0 2020-05-27,85.97000122070312,86.12000274658203,83.0999984741211,85.48999786376953,865200.0 2020-05-28,88.93000030517578,91.77200317382812,84.49199676513672,84.72000122070312,3033100.0 2020-05-29,89.04000091552734,90.25,87.72000122070312,89.87999725341797,1455500.0 2020-06-01,91.7300033569336,92.68000030517578,89.11000061035156,89.12000274658203,2150000.0 2020-06-02,94.36000061035156,94.56999969482422,90.76000213623047,93.77999877929688,2081400.0 2020-06-03,94.01000213623047,95.57499694824219,91.81999969482422,94.37999725341797,1956600.0 2020-06-04,91.37999725341797,94.06999969482422,89.63999938964844,92.9000015258789,1865800.0 2020-06-05,90.08999633789062,92.5999984741211,89.41999816894531,91.54000091552734,1846100.0 2020-06-08,89.51000213623047,92.8499984741211,89.33999633789062,90.47000122070312,1797100.0 2020-06-09,89.69000244140625,90.48999786376953,87.51000213623047,90.3499984741211,2603400.0 2020-06-10,88.44999694824219,90.68000030517578,87.6500015258789,90.12999725341797,1993900.0 2020-06-11,85.68000030517578,86.69999694824219,82.56999969482422,84.97000122070312,2946400.0 2020-06-12,87.25,88.33999633789062,84.37000274658203,88.1500015258789,2381900.0 2020-06-15,88.33999633789062,88.56999969482422,85.48999786376953,86.0,2237700.0 2020-06-16,92.22000122070312,93.16000366210938,89.69000244140625,89.98999786376953,3362100.0 2020-06-17,94.47000122070312,94.80000305175781,91.62100219726562,92.93000030517578,2475600.0 2020-06-18,98.19999694824219,98.96499633789062,94.05999755859375,94.6500015258789,3093600.0 2020-06-19,95.7300033569336,99.43000030517578,95.20999908447266,99.18000030517578,3088100.0 2020-06-22,95.20999908447266,96.55999755859375,93.58000183105469,96.38999938964844,2031900.0 2020-06-23,98.61000061035156,99.72000122070312,94.6500015258789,96.06999969482422,2735300.0 2020-06-24,98.0199966430664,99.81999969482422,95.19999694824219,98.51000213623047,2307700.0 2020-06-25,98.94999694824219,100.25,97.33000183105469,97.62000274658203,1208500.0 2020-06-26,101.18000030517578,101.97000122070312,97.8499984741211,99.62000274658203,2957900.0 2020-06-29,106.0,106.44000244140625,100.66000366210938,101.0,4389500.0 2020-06-30,107.05000305175781,107.94999694824219,105.01000213623047,106.18000030517578,3499900.0 2020-07-01,105.66999816894531,107.43000030517578,94.01000213623047,106.0,12164800.0 2020-07-02,98.91999816894531,108.44999694824219,96.12000274658203,105.0999984741211,7160800.0 2020-07-06,94.69999694824219,100.52999877929688,93.23999786376953,100.0,13035100.0 2020-07-07,92.0,94.76000213623047,91.55999755859375,93.33999633789062,8123400.0 2020-07-08,94.19999694824219,95.87000274658203,91.51000213623047,92.0,4442200.0 2020-07-09,96.31999969482422,97.9000015258789,94.5,95.0,4778100.0 2020-07-10,100.38999938964844,102.1500015258789,96.4000015258789,96.87000274658203,4694000.0 2020-07-13,96.91999816894531,101.47000122070312,96.23999786376953,100.72000122070312,4708400.0 2020-07-14,97.93000030517578,99.17500305175781,94.4000015258789,95.37999725341797,6046800.0 2020-07-15,96.43000030517578,99.0,95.75,98.3499984741211,2853800.0 2020-07-16,94.45999908447266,95.80999755859375,93.5,95.54000091552734,2535600.0 2020-07-17,91.75,95.87000274658203,90.94999694824219,95.0999984741211,4195200.0 2020-07-20,97.16999816894531,98.9800033569336,91.45999908447266,91.70999908447266,6021600.0 2020-07-21,93.93000030517578,98.41000366210938,92.62000274658203,98.41000366210938,3217500.0 2020-07-22,93.37000274658203,96.0199966430664,92.91999816894531,94.0,2725400.0 2020-07-23,91.1500015258789,94.44000244140625,90.58999633789062,93.01000213623047,1632800.0 2020-07-24,90.36000061035156,91.80000305175781,87.55999755859375,89.98999786376953,2607300.0 2020-07-27,91.7699966430664,93.77999877929688,91.0,91.69000244140625,4018100.0 2020-07-28,98.44000244140625,101.9000015258789,91.51000213623047,91.51000213623047,7953500.0 2020-07-29,102.79000091552734,103.5,99.0,100.0,4459400.0 2020-07-30,102.3499984741211,104.33000183105469,100.58000183105469,101.98999786376953,3173300.0 2020-07-31,102.69999694824219,103.97000122070312,101.5469970703125,103.62999725341797,3006600.0 2020-08-03,110.40499877929688,110.86000061035156,103.06500244140625,103.77999877929688,4924600.0 2020-08-04,107.56999969482422,110.47000122070312,105.98999786376953,110.19999694824219,3174800.0 2020-08-05,120.70999908447266,123.0,115.30999755859375,119.0,6655200.0 2020-08-06,113.97000122070312,118.00499725341797,113.87999725341797,117.7300033569336,4489600.0 2020-08-07,115.87999725341797,116.25,113.02999877929688,114.44000244140625,2266800.0 2020-08-10,115.6500015258789,119.48999786376953,112.69000244140625,117.01000213623047,4572400.0 2020-08-11,115.5,118.38999938964844,114.87000274658203,115.37999725341797,2575300.0 2020-08-12,115.91999816894531,118.0,115.41999816894531,115.8499984741211,2197700.0 2020-08-13,117.44000244140625,118.25,116.69000244140625,118.25,2065400.0 2020-08-14,118.80000305175781,121.44000244140625,117.6500015258789,118.0,2219700.0 2020-08-17,114.1050033569336,119.79000091552734,113.55999755859375,118.80000305175781,4508000.0 2020-08-18,115.20999908447266,116.45999908447266,114.0999984741211,114.54000091552734,4318500.0 2020-08-19,114.1500015258789,118.46499633789062,113.94000244140625,114.81999969482422,4237500.0 2020-08-20,113.08000183105469,115.52999877929688,112.16000366210938,113.98999786376953,1695100.0 2020-08-21,112.55000305175781,114.69999694824219,112.40499877929688,113.54000091552734,2096400.0 2020-08-24,111.9000015258789,114.96299743652344,111.01000213623047,113.63999938964844,1650400.0 2020-08-25,112.27999877929688,112.5199966430664,109.55999755859375,110.77999877929688,1808400.0 2020-08-26,112.52999877929688,114.08000183105469,110.94999694824219,113.19999694824219,1651600.0 2020-08-27,111.52999877929688,113.2699966430664,111.33999633789062,112.44999694824219,2005900.0 2020-08-28,111.5,113.55999755859375,109.87000274658203,112.18000030517578,1343300.0 2020-08-31,111.68000030517578,112.25,110.44000244140625,111.48999786376953,2619500.0 2020-09-01,113.41000366210938,115.25,110.87000274658203,110.87000274658203,2799800.0 2020-09-02,117.48999786376953,117.62000274658203,112.87999725341797,114.69999694824219,3026700.0 2020-09-03,110.54000091552734,114.81999969482422,108.80999755859375,114.2300033569336,2414800.0 2020-09-04,105.94000244140625,110.94999694824219,102.08000183105469,108.51000213623047,3004000.0 2020-09-08,102.05999755859375,105.54499816894531,100.25,102.00499725341797,3918400.0 2020-09-09,105.55999755859375,106.6709976196289,102.12999725341797,104.48999786376953,2711100.0 2020-09-10,105.45999908447266,108.37000274658203,104.16999816894531,106.29000091552734,2005400.0 2020-09-11,103.6500015258789,106.86000061035156,101.6500015258789,106.86000061035156,2302400.0 2020-09-14,108.26000213623047,109.2699966430664,105.73999786376953,105.73999786376953,3473700.0 2020-09-15,110.9800033569336,111.66000366210938,108.70999908447266,109.94999694824219,2459900.0 2020-09-16,108.30000305175781,111.3949966430664,107.79000091552734,110.75,4088500.0 2020-09-17,107.55999755859375,108.45899963378906,105.6500015258789,107.94999694824219,2669000.0 2020-09-18,108.41000366210938,109.7699966430664,105.36000061035156,107.73999786376953,6138400.0 2020-09-21,106.8499984741211,107.25,104.20500183105469,106.08000183105469,2832300.0 2020-09-22,106.51000213623047,108.79000091552734,105.45999908447266,108.37999725341797,2665700.0 2020-09-23,102.88999938964844,107.25499725341797,102.41000366210938,106.94000244140625,2350200.0 2020-09-24,103.43000030517578,105.12999725341797,100.61000061035156,101.0199966430664,1661600.0 2020-09-25,105.75,107.52200317382812,102.7699966430664,103.58000183105469,1851700.0 2020-09-28,108.58999633789062,109.83999633789062,106.7750015258789,107.1500015258789,2435300.0 2020-09-29,109.12000274658203,109.37999725341797,106.62999725341797,108.22000122070312,3348000.0 2020-09-30,110.6500015258789,111.79000091552734,108.43000030517578,108.43000030517578,2413600.0 2020-10-01,116.20999908447266,116.58000183105469,111.12999725341797,112.2300033569336,2833600.0 2020-10-02,111.94000244140625,115.9000015258789,111.62999725341797,113.12999725341797,1664000.0 2020-10-05,114.05000305175781,115.1500015258789,111.68000030517578,112.98999786376953,1721600.0 2020-10-06,114.20999908447266,115.81999969482422,112.79000091552734,113.94000244140625,1685900.0 2020-10-07,114.5,115.48999786376953,112.125,114.58999633789062,2253900.0 2020-10-08,113.44999694824219,117.48999786376953,113.0999984741211,115.94999694824219,2589800.0 2020-10-09,112.37999725341797,114.4000015258789,111.66000366210938,113.63999938964844,1696700.0 2020-10-12,110.30000305175781,113.94000244140625,108.8499984741211,112.5,2160200.0 2020-10-13,111.16000366210938,113.4000015258789,110.38999938964844,112.0,2181600.0 2020-10-14,109.7699966430664,112.50499725341797,109.27999877929688,111.87000274658203,1439400.0 2020-10-15,111.16999816894531,112.10399627685547,107.05000305175781,108.19999694824219,1754500.0 2020-10-16,112.20999908447266,113.06999969482422,110.41999816894531,112.55999755859375,1485600.0 2020-10-19,113.0,115.6050033569336,111.58999633789062,112.29000091552734,1942000.0 2020-10-20,114.86000061035156,116.56500244140625,113.22000122070312,113.66999816894531,1637400.0 2020-10-21,118.05999755859375,119.31999969482422,115.58999633789062,116.25,2156300.0 2020-10-22,116.72000122070312,118.11000061035156,114.51300048828125,117.66999816894531,1548300.0 2020-10-23,120.30000305175781,120.37999725341797,116.52999877929688,118.06999969482422,1197600.0 2020-10-26,119.26000213623047,122.0,117.65299987792969,118.69000244140625,1945700.0 2020-10-27,125.77999877929688,127.41999816894531,119.30999755859375,119.41000366210938,3451300.0 2020-10-28,118.5199966430664,123.44999694824219,118.12999725341797,123.05000305175781,2030400.0 2020-10-29,122.12000274658203,123.69000244140625,119.0,119.52999877929688,1622300.0 2020-10-30,116.77999877929688,123.2699966430664,116.23999786376953,121.37000274658203,2146500.0 2020-11-02,118.9800033569336,121.3499984741211,116.2300033569336,117.51000213623047,2766500.0 2020-11-03,121.62999725341797,123.2300033569336,117.68000030517578,119.33999633789062,3386600.0 2020-11-04,128.69000244140625,129.30999755859375,122.27999877929688,124.68000030517578,4101800.0 2020-11-05,134.97000122070312,138.5,129.13999938964844,132.0,5816700.0 2020-11-06,132.55999755859375,136.2100067138672,130.1999969482422,134.58999633789062,2951500.0 2020-11-09,137.22000122070312,141.80499267578125,134.14999389648438,136.63699340820312,4233300.0 2020-11-10,132.22000122070312,139.25999450683594,131.27999877929688,137.1300048828125,3009600.0 2020-11-11,133.41000366210938,137.36000061035156,133.07000732421875,133.6699981689453,1377500.0 2020-11-12,131.25999450683594,135.60000610351562,130.3800048828125,133.05999755859375,1472800.0 2020-11-13,131.60000610351562,132.75,129.3800048828125,131.1199951171875,1280800.0 2020-11-16,134.8300018310547,137.22000122070312,132.01499938964844,133.75,2093000.0 2020-11-17,131.35000610351562,135.17999267578125,130.72000122070312,134.57000732421875,2164300.0 2020-11-18,131.35000610351562,134.10000610351562,129.61000061035156,133.75,1040800.0 2020-11-19,132.30999755859375,135.15499877929688,130.1999969482422,131.19000244140625,1168500.0 2020-11-20,130.57000732421875,135.0,130.3300018310547,131.9199981689453,1515500.0 2020-11-23,138.22999572753906,139.07000732421875,131.07000732421875,131.07000732421875,2321700.0 2020-11-24,138.6699981689453,138.94000244140625,135.0800018310547,137.64999389648438,2019700.0 2020-11-25,139.00999450683594,141.6300048828125,136.8699951171875,139.33999633789062,1478500.0 2020-11-27,139.6300048828125,143.08999633789062,137.8800048828125,139.16000366210938,931400.0 2020-11-30,139.2100067138672,139.78500366210938,135.30299377441406,139.11000061035156,2222200.0 2020-12-01,143.30999755859375,143.82000732421875,140.82000732421875,141.2100067138672,2084400.0 2020-12-02,138.92999267578125,142.10000610351562,137.38999938964844,142.10000610351562,1582700.0 2020-12-03,140.13999938964844,142.7899932861328,138.0,138.0800018310547,1650800.0 2020-12-04,145.38999938964844,146.1300048828125,139.6999969482422,139.72000122070312,2359600.0 2020-12-07,146.07000732421875,146.66000366210938,142.8000030517578,144.30999755859375,1350400.0 2020-12-08,145.4199981689453,147.39999389648438,144.02999877929688,146.55999755859375,1226100.0 2020-12-09,143.52000427246094,148.64500427246094,142.66000366210938,146.6300048828125,2018000.0 2020-12-10,147.32000732421875,148.08999633789062,141.63999938964844,143.14999389648438,2535500.0 2020-12-11,148.11000061035156,148.5,144.75999450683594,146.80999755859375,1933600.0 2020-12-14,144.80999755859375,150.5500030517578,144.64999389648438,149.60000610351562,2522100.0 2020-12-15,150.83999633789062,151.17999267578125,145.64999389648438,146.5,2478400.0 2020-12-16,153.89999389648438,154.89999389648438,151.61000061035156,152.75,2403100.0 2020-12-17,148.75,159.52999877929688,148.38999938964844,155.0,4123900.0 2020-12-18,155.07000732421875,157.22000122070312,150.0,150.92999267578125,10984000.0 2020-12-21,154.14999389648438,155.52999877929688,148.67999267578125,152.25999450683594,2188700.0 2020-12-22,156.1199951171875,158.39999389648438,153.2899932861328,153.91000366210938,1754100.0 2020-12-23,153.38999938964844,157.57000732421875,153.16000366210938,157.57000732421875,1090300.0 2020-12-24,152.0800018310547,154.14999389648438,151.33999633789062,153.0399932861328,1111700.0 2020-12-28,150.0800018310547,154.7449951171875,146.80999755859375,153.63999938964844,2549100.0 2020-12-29,150.22000122070312,151.1999969482422,148.24000549316406,151.0,1425500.0 2020-12-30,152.0,152.66000366210938,150.3000030517578,152.1999969482422,816600.0 2020-12-31,151.19000244140625,152.69000244140625,149.2050018310547,152.25,1555300.0 2021-01-04,149.9199981689453,153.99000549316406,147.30999755859375,153.30999755859375,1758900.0 2021-01-05,150.2899932861328,151.83999633789062,148.42999267578125,148.5399932861328,860300.0 2021-01-06,148.80999755859375,150.5399932861328,147.16000366210938,147.6999969482422,1807000.0 2021-01-07,152.86000061035156,153.07000732421875,149.4600067138672,149.49000549316406,1785700.0 2021-01-08,151.7899932861328,154.75,148.75399780273438,154.1999969482422,1226600.0 2021-01-11,151.89999389648438,153.58999633789062,148.27000427246094,151.6199951171875,1619800.0 2021-01-12,153.57000732421875,154.1699981689453,150.72999572753906,152.0,1310600.0 2021-01-13,155.02000427246094,159.85000610351562,153.5800018310547,154.0,2148900.0 2021-01-14,149.0500030517578,158.22000122070312,148.02999877929688,156.7899932861328,1907100.0 2021-01-15,150.85000610351562,152.16000366210938,145.08999633789062,149.07000732421875,2543800.0 2021-01-19,146.13999938964844,152.14999389648438,144.00999450683594,151.5,3839500.0 2021-01-20,147.6300048828125,148.60000610351562,146.19000244140625,147.25999450683594,2675600.0 2021-01-21,144.49000549316406,149.50100708007812,143.36000061035156,148.58999633789062,1965000.0 2021-01-22,141.0,144.17999267578125,139.5500030517578,143.0,3146600.0 2021-01-25,139.4199981689453,142.3800048828125,133.36000061035156,141.58999633789062,5523200.0 2021-01-26,138.4199981689453,142.39999389648438,137.552001953125,139.4199981689453,2080800.0 2021-01-27,131.5500030517578,137.66000366210938,130.0,135.74000549316406,3581500.0 2021-01-28,141.52000427246094,146.78700256347656,132.1999969482422,132.38999938964844,3649900.0 2021-01-29,139.86000061035156,143.1999969482422,137.16000366210938,141.17999267578125,3206000.0 2021-02-01,145.9499969482422,146.5500030517578,141.30499267578125,142.41000366210938,2040400.0 2021-02-02,150.08999633789062,150.35000610351562,146.39999389648438,149.1999969482422,2767000.0 2021-02-03,138.1199951171875,147.9199981689453,137.5800018310547,146.0,8964200.0 2021-02-04,150.6300048828125,150.86000061035156,141.1999969482422,141.77000427246094,4898100.0 2021-02-05,159.82000732421875,159.99000549316406,149.6999969482422,151.4600067138672,3532600.0 2021-02-08,159.0,162.96499633789062,156.77000427246094,160.1699981689453,4194200.0 2021-02-09,158.8699951171875,160.77000427246094,154.02999877929688,159.0,4695100.0 2021-02-10,171.07000732421875,173.5399932861328,162.52499389648438,165.60000610351562,4873600.0 2021-02-11,172.1300048828125,174.67999267578125,167.1999969482422,171.02000427246094,4892000.0 2021-02-12,169.52999877929688,172.34500122070312,166.85000610351562,172.16000366210938,2186500.0 2021-02-16,164.86000061035156,171.10000610351562,164.4600067138672,170.64999389648438,1958300.0 2021-02-17,160.8000030517578,163.88999938964844,159.5399932861328,162.14999389648438,2289800.0 2021-02-18,162.24000549316406,163.39999389648438,156.27999877929688,159.0399932861328,2404500.0 2021-02-19,160.9499969482422,164.02200317382812,160.0,164.02200317382812,2652200.0 2021-02-22,156.7100067138672,160.47999572753906,155.8800048828125,159.8300018310547,3261500.0 2021-02-23,161.3300018310547,161.96600341796875,151.14999389648438,155.42999267578125,2675700.0 2021-02-24,160.7899932861328,161.89999389648438,157.27999877929688,160.00999450683594,2360700.0 2021-02-25,151.72000122070312,161.85000610351562,151.08999633789062,159.75,2820000.0 2021-02-26,152.85000610351562,154.35000610351562,146.48500061035156,152.9199981689453,3297200.0 2021-03-01,156.52000427246094,157.8699951171875,153.8800048828125,157.8699951171875,1867200.0 2021-03-02,152.50999450683594,157.36300659179688,152.1300048828125,156.99000549316406,1944100.0 2021-03-03,147.33999633789062,152.72000122070312,146.1219940185547,151.47999572753906,1838100.0 2021-03-04,143.66000366210938,149.22000122070312,140.00999450683594,146.22999572753906,3265300.0 2021-03-05,146.2899932861328,149.00999450683594,142.17999267578125,149.00999450683594,5159300.0 2021-03-08,145.55999755859375,148.97000122070312,143.4949951171875,146.3000030517578,3837400.0 2021-03-09,152.11000061035156,154.30999755859375,148.85000610351562,148.85000610351562,2276100.0 2021-03-10,146.85000610351562,154.2899932861328,144.875,152.8699951171875,1954500.0 2021-03-11,155.35000610351562,157.89999389648438,150.52000427246094,150.97000122070312,2235100.0 2021-03-12,153.3800048828125,155.0,149.33999633789062,154.22999572753906,1643200.0 2021-03-15,153.92999267578125,156.5500030517578,151.80999755859375,152.5,1570700.0 2021-03-16,154.19000244140625,157.4600067138672,152.13999938964844,155.72000122070312,1486300.0 2021-03-17,154.41000366210938,156.50999450683594,150.25,151.42999267578125,1424800.0 2021-03-18,147.13999938964844,152.3000030517578,146.3300018310547,151.41000366210938,2000900.0 2021-03-19,152.6999969482422,153.83999633789062,146.36000061035156,147.8800048828125,3207400.0 2021-03-22,154.88999938964844,156.05999755859375,151.83999633789062,153.3699951171875,1505400.0 2021-03-23,145.88999938964844,156.2899932861328,145.85499572753906,154.5399932861328,2424300.0 2021-03-24,139.8000030517578,147.0500030517578,139.2100067138672,146.7899932861328,2316000.0 2021-03-25,134.60000610351562,139.0800018310547,133.27000427246094,138.13999938964844,3247100.0 2021-03-26,138.27000427246094,138.36000061035156,132.32000732421875,134.50999450683594,2608600.0 2021-03-29,133.14999389648438,138.6999969482422,131.8000030517578,137.60000610351562,2671300.0 2021-03-30,131.47999572753906,132.5800018310547,129.67999267578125,132.44000244140625,2386500.0 2021-03-31,137.3800048828125,139.75,133.32000732421875,133.32000732421875,2868200.0 2021-04-01,142.66000366210938,144.8000030517578,139.5,139.5399932861328,2330300.0 2021-04-05,144.14999389648438,144.75999450683594,140.6300048828125,142.22999572753906,1403900.0 2021-04-06,143.13999938964844,144.97000122070312,141.89999389648438,144.38999938964844,1319500.0 2021-04-07,141.86000061035156,142.89999389648438,140.07000732421875,142.88999938964844,1249600.0 2021-04-08,145.5500030517578,145.66000366210938,141.07000732421875,143.9499969482422,2715100.0 2021-04-09,143.8699951171875,144.75999450683594,141.48500061035156,144.3300018310547,1425300.0 2021-04-12,144.52999877929688,148.94000244140625,143.5399932861328,145.55999755859375,1448600.0 2021-04-13,146.14999389648438,146.94000244140625,142.36000061035156,142.36000061035156,1371400.0 2021-04-14,144.17999267578125,146.7949981689453,143.89999389648438,146.0,900700.0 2021-04-15,146.47000122070312,147.7100067138672,145.82000732421875,146.64500427246094,1426800.0 2021-04-16,145.3000030517578,146.5399932861328,144.16000366210938,145.9199981689453,1157500.0 2021-04-19,146.0,146.75,143.07000732421875,145.2899932861328,964300.0 2021-04-20,139.72000122070312,145.75999450683594,139.50999450683594,145.3300018310547,1493300.0 2021-04-21,141.0500030517578,141.4149932861328,138.3000030517578,138.3000030517578,1768100.0 2021-04-22,143.47999572753906,146.94000244140625,140.50999450683594,141.2899932861328,1386300.0 2021-04-23,149.00999450683594,149.3699951171875,142.80999755859375,142.80999755859375,1982600.0 2021-04-26,152.5,152.5500030517578,148.96499633789062,150.88499450683594,1510400.0 2021-04-27,157.8000030517578,158.52000427246094,153.25,153.47000122070312,3012100.0 2021-04-28,159.1300048828125,159.86900329589844,155.44000244140625,155.44000244140625,1743500.0 2021-04-29,156.5500030517578,160.25,154.74000549316406,160.13999938964844,1933200.0 2021-04-30,155.6300048828125,157.67999267578125,154.25999450683594,154.25999450683594,2126500.0 2021-05-03,148.44000244140625,156.58999633789062,148.22999572753906,156.25999450683594,3298900.0 2021-05-04,138.92999267578125,148.25,136.14999389648438,146.67999267578125,4812800.0 2021-05-05,143.6699981689453,152.83999633789062,140.8800048828125,147.0,5260300.0 2021-05-06,139.9600067138672,145.49000549316406,139.10000610351562,142.16000366210938,2575600.0 2021-05-07,146.19000244140625,148.5500030517578,142.1699981689453,142.74000549316406,1978000.0 2021-05-10,141.80999755859375,145.0449981689453,140.99000549316406,144.14999389648438,1641600.0 2021-05-11,146.39999389648438,147.08999633789062,137.0,137.5,2085900.0 2021-05-12,141.6199951171875,144.0,140.25,142.8800048828125,1680200.0 2021-05-13,138.39999389648438,144.25,135.50999450683594,142.94500732421875,2305600.0 2021-05-14,142.19000244140625,142.83999633789062,139.00999450683594,140.1300048828125,1397000.0 2021-05-17,139.99000549316406,141.14999389648438,138.27999877929688,140.35000610351562,1405000.0 2021-05-18,136.86000061035156,142.77000427246094,136.5,141.6999969482422,2452300.0 2021-05-19,138.83999633789062,139.1199951171875,132.3300018310547,132.69000244140625,2550300.0 2021-05-20,142.77999877929688,143.22999572753906,137.02000427246094,137.24000549316406,1556200.0 2021-05-21,143.32000732421875,145.49000549316406,142.75,144.0800018310547,1252400.0 2021-05-24,147.3000030517578,148.42999267578125,143.3300018310547,144.17999267578125,1745700.0 2021-05-25,144.25999450683594,149.3800048828125,142.85000610351562,148.49000549316406,2175900.0 2021-05-26,144.63999938964844,146.39999389648438,143.1699981689453,144.97999572753906,1549200.0 2021-05-27,143.00999450683594,145.4949951171875,142.4199981689453,143.8699951171875,2229000.0 2021-05-28,143.3800048828125,145.3800048828125,142.17999267578125,142.6300048828125,1624800.0 2021-06-01,143.22000122070312,145.6999969482422,141.52999877929688,143.8699951171875,1883500.0 2021-06-02,139.42999267578125,143.82000732421875,137.79800415039062,143.22000122070312,3088700.0 2021-06-03,136.80999755859375,140.61000061035156,136.02999877929688,137.8300018310547,2466500.0 2021-06-04,137.92999267578125,138.72999572753906,136.59500122070312,136.59500122070312,2160300.0 2021-06-07,143.47999572753906,143.99000549316406,137.92999267578125,138.02000427246094,2110900.0 2021-06-08,142.85000610351562,145.19700622558594,141.52000427246094,144.10000610351562,1935100.0 2021-06-09,141.77000427246094,144.8800048828125,141.6699981689453,144.8800048828125,1140100.0 2021-06-10,141.8800048828125,142.6699981689453,140.0019989013672,141.0,1384300.0 2021-06-11,141.57000732421875,141.9320068359375,139.7100067138672,141.69000244140625,1473100.0 2021-06-14,143.86000061035156,145.3249969482422,141.55499267578125,141.85000610351562,1473900.0 2021-06-15,142.33999633789062,144.30999755859375,142.10000610351562,143.58999633789062,1102500.0 2021-06-16,143.02000427246094,145.25999450683594,141.75999450683594,142.60000610351562,1715000.0 2021-06-17,150.25,151.0500030517578,141.13999938964844,141.88999938964844,3008800.0 2021-06-18,153.9199981689453,155.75,149.55999755859375,151.1199951171875,3776200.0 2021-06-21,155.72000122070312,157.13999938964844,151.3000030517578,154.52000427246094,2235000.0 2021-06-22,159.05999755859375,159.99000549316406,154.80999755859375,155.9600067138672,2443800.0 2021-06-23,161.52999877929688,162.1699981689453,156.3699951171875,158.82000732421875,2034400.0 2021-06-24,164.27000427246094,167.4550018310547,162.55999755859375,162.60000610351562,2195200.0 2021-06-25,161.99000549316406,165.7100067138672,161.3300018310547,165.47000122070312,4200300.0 2021-06-28,161.52999877929688,162.29100036621094,159.27999877929688,161.13999938964844,1922100.0 2021-06-29,162.27999877929688,162.97999572753906,159.27999877929688,160.5,1285400.0 2021-06-30,161.25,163.1199951171875,160.5800018310547,162.27000427246094,1532800.0 2021-07-01,159.47999572753906,163.63999938964844,157.9499969482422,160.60000610351562,1881100.0 2021-07-02,161.39999389648438,163.90199279785156,159.6649932861328,160.41000366210938,1270200.0 2021-07-06,161.24000549316406,163.2100067138672,160.25,161.35000610351562,1076900.0 2021-07-07,157.69000244140625,162.49000549316406,156.72500610351562,162.49000549316406,1438100.0 2021-07-08,158.25,158.89999389648438,154.30999755859375,155.80999755859375,1217300.0 2021-07-09,162.6300048828125,162.77999877929688,158.13999938964844,159.75999450683594,1436100.0 2021-07-12,162.83999633789062,164.3040008544922,161.3000030517578,163.2100067138672,1385100.0 2021-07-13,164.61000061035156,166.67999267578125,162.19000244140625,162.75,1760900.0 2021-07-14,161.52999877929688,166.7899932861328,160.25999450683594,165.25,1354200.0 2021-07-15,162.8300018310547,164.5500030517578,158.16000366210938,162.10000610351562,2185200.0 2021-07-16,161.1699981689453,163.32000732421875,158.97999572753906,163.1699981689453,1128300.0 2021-07-19,153.3300018310547,160.0,152.47999572753906,159.39999389648438,3142300.0 2021-07-20,153.77000427246094,155.58999633789062,153.0749969482422,153.50999450683594,4783600.0 2021-07-21,159.6999969482422,160.86000061035156,154.1699981689453,154.3000030517578,1834600.0 2021-07-22,160.5,160.69000244140625,157.62899780273438,159.2899932861328,884300.0 2021-07-23,165.86000061035156,168.2050018310547,161.17999267578125,161.17999267578125,2363100.0 2021-07-26,164.22999572753906,165.5399932861328,162.11000061035156,165.17999267578125,1286300.0 2021-07-27,162.17999267578125,165.38999938964844,159.07000732421875,164.57000732421875,1424000.0 2021-07-28,163.6199951171875,167.0050048828125,162.14999389648438,162.91000366210938,1737400.0 2021-07-29,163.39999389648438,165.21499633789062,162.2030029296875,163.6999969482422,911400.0 2021-07-30,159.27000427246094,161.9600067138672,159.0399932861328,161.44000244140625,1359700.0 2021-08-02,161.33999633789062,163.0,157.00999450683594,161.0500030517578,1592400.0 2021-08-03,158.47000122070312,162.4499969482422,155.22999572753906,162.4499969482422,2354700.0 2021-08-04,150.57000732421875,152.8000030517578,146.47000122070312,152.10000610351562,6548700.0 2021-08-05,146.4199981689453,150.2449951171875,145.0,149.8800048828125,4417200.0 2021-08-06,145.7899932861328,148.07000732421875,145.0500030517578,146.39999389648438,2641700.0 2021-08-09,141.1300048828125,145.9499969482422,140.92999267578125,145.39999389648438,2998200.0 2021-08-10,139.0,142.02000427246094,138.27999877929688,141.41000366210938,2819900.0 2021-08-11,140.4499969482422,141.3300018310547,136.60000610351562,140.77000427246094,2587200.0 2021-08-12,139.10000610351562,140.94000244140625,136.72999572753906,139.89999389648438,2408800.0 2021-08-13,136.25,139.40499877929688,134.85499572753906,138.97000122070312,2739900.0 2021-08-16,134.7100067138672,135.8699951171875,131.78500366210938,135.08999633789062,2741900.0 2021-08-17,130.97000122070312,134.14500427246094,129.75,133.9199981689453,2837600.0 2021-08-18,133.72999572753906,136.08299255371094,131.08999633789062,131.14999389648438,2458100.0 2021-08-19,133.5500030517578,134.52999877929688,130.82000732421875,131.4550018310547,2814700.0 2021-08-20,132.66000366210938,133.51699829101562,130.8800048828125,133.39999389648438,1708300.0 2021-08-23,136.52999877929688,137.14999389648438,132.6300048828125,133.5,3114300.0 2021-08-24,140.16000366210938,141.9199981689453,137.02000427246094,137.39999389648438,3617800.0 2021-08-25,136.92999267578125,138.97999572753906,134.64500427246094,138.39999389648438,2570300.0 2021-08-26,136.74000549316406,139.1699981689453,136.3300018310547,137.2100067138672,2182900.0 2021-08-27,141.0,142.00999450683594,136.66000366210938,136.74000549316406,2557500.0 2021-08-30,139.52999877929688,142.41000366210938,138.02000427246094,140.75999450683594,2103600.0 2021-08-31,137.44000244140625,140.0500030517578,136.8300018310547,139.94000244140625,2273400.0 2021-09-01,138.6199951171875,141.6699981689453,137.67999267578125,139.05999755859375,2615300.0 2021-09-02,147.11000061035156,148.33999633789062,140.35000610351562,143.08999633789062,6495100.0 2021-09-03,148.19000244140625,148.6699981689453,144.08999633789062,145.33999633789062,2953700.0 2021-09-07,159.36000061035156,162.6999969482422,155.8179931640625,161.00999450683594,18249400.0 2021-09-08,158.2899932861328,162.0,157.22000122070312,158.72999572753906,5154200.0 2021-09-09,157.7100067138672,160.10000610351562,156.67999267578125,157.1300048828125,3314100.0 2021-09-10,164.3800048828125,171.52000427246094,153.39999389648438,158.5399932861328,11935000.0 2021-09-13,162.00999450683594,166.0,158.73500061035156,165.16000366210938,4859900.0 2021-09-14,157.36000061035156,162.42999267578125,156.83999633789062,161.72000122070312,3572800.0 2021-09-15,158.88999938964844,159.97000122070312,156.60000610351562,157.7949981689453,4088100.0 2021-09-16,160.05999755859375,160.66000366210938,157.7449951171875,158.14999389648438,4811900.0 2021-09-17,157.13999938964844,160.58999633789062,154.7100067138672,160.58999633789062,54374800.0 2021-09-20,151.4600067138672,157.0,148.6699981689453,155.9600067138672,4257800.0 2021-09-21,151.9199981689453,153.02000427246094,148.16000366210938,152.0,3241200.0 2021-09-22,153.64999389648438,154.39999389648438,150.2899932861328,151.5,2675800.0 2021-09-23,154.77000427246094,155.4199981689453,152.36000061035156,154.50999450683594,2514200.0 2021-09-24,160.91000366210938,161.36000061035156,153.1179962158203,154.4600067138672,4332300.0 2021-09-27,164.63999938964844,165.61000061035156,158.97900390625,159.5500030517578,3830000.0 2021-09-28,156.49000549316406,165.13999938964844,156.0500030517578,162.94000244140625,4371700.0 2021-09-29,152.3800048828125,161.4600067138672,151.7899932861328,158.22000122070312,4269300.0 2021-09-30,156.99000549316406,158.72000122070312,152.94000244140625,152.94000244140625,4418600.0 2021-10-01,158.6300048828125,160.6199951171875,154.8699951171875,157.25,2606200.0 2021-10-04,152.64999389648438,157.8699951171875,150.11000061035156,157.8699951171875,2997700.0 2021-10-05,154.5,155.1300048828125,152.49000549316406,153.57000732421875,1892700.0 2021-10-06,157.30999755859375,157.47999572753906,151.77999877929688,152.10000610351562,1856100.0 2021-10-07,159.92999267578125,161.3800048828125,158.5,158.61000061035156,2661000.0 2021-10-08,157.5399932861328,160.64999389648438,157.36000061035156,160.1699981689453,1759300.0 2021-10-11,155.63999938964844,158.52999877929688,155.4600067138672,156.44000244140625,1179900.0 2021-10-12,158.8000030517578,159.39999389648438,155.9600067138672,155.9600067138672,1214100.0 2021-10-13,158.9600067138672,160.3300018310547,157.1199951171875,160.11000061035156,2311100.0 2021-10-14,157.00999450683594,161.58099365234375,156.6999969482422,161.2100067138672,3384800.0 2021-10-15,160.02000427246094,160.0800018310547,156.15499877929688,157.99000549316406,1921500.0 2021-10-18,158.22999572753906,159.4250030517578,155.77000427246094,159.02000427246094,2153600.0 2021-10-19,160.69000244140625,162.72000122070312,158.10000610351562,159.0,1966100.0 2021-10-20,159.16000366210938,161.58999633789062,158.36000061035156,161.52000427246094,1588000.0 2021-10-21,175.52999877929688,182.0,158.11000061035156,158.97000122070312,8057600.0 2021-10-22,169.32000732421875,174.5,168.49000549316406,172.42999267578125,3667700.0 2021-10-25,167.64999389648438,169.75999450683594,166.5399932861328,168.0449981689453,2997200.0 2021-10-26,163.1999969482422,168.16000366210938,162.5500030517578,167.89999389648438,2519300.0 2021-10-27,158.4600067138672,164.03500366210938,158.33999633789062,162.86000061035156,2016800.0 2021-10-28,156.05999755859375,159.72000122070312,154.9600067138672,159.125,2693500.0 2021-10-29,150.77999877929688,155.91000366210938,149.5500030517578,155.86000061035156,3398400.0 2021-11-01,154.08999633789062,154.2100067138672,150.8000030517578,150.8000030517578,2039300.0 2021-11-02,148.5500030517578,153.2899932861328,146.11000061035156,152.86000061035156,3624500.0 2021-11-03,152.94000244140625,156.07000732421875,145.75,148.5500030517578,3933800.0 2021-11-04,156.97999572753906,159.19000244140625,150.4600067138672,152.0500030517578,2433500.0 2021-11-05,160.72999572753906,164.55999755859375,158.0,158.0,2527900.0 2021-11-08,155.91000366210938,160.89999389648438,155.42999267578125,160.47999572753906,2920600.0 2021-11-09,155.58999633789062,156.86000061035156,151.76499938964844,156.72000122070312,2134300.0 2021-11-10,154.0500030517578,157.66000366210938,153.36000061035156,154.1300048828125,2040300.0 2021-11-11,149.75,155.47999572753906,149.5800018310547,154.67999267578125,2116200.0 2021-11-12,146.9499969482422,151.9499969482422,146.22000122070312,150.14999389648438,3650500.0 2021-11-15,148.4199981689453,149.8300018310547,146.5399932861328,147.1999969482422,1588700.0 2021-11-16,146.75,148.0,144.22999572753906,147.6999969482422,1402000.0 2021-11-17,147.61000061035156,148.52999877929688,145.19000244140625,146.8000030517578,1843200.0 2021-11-18,142.38999938964844,147.52499389648438,141.57000732421875,147.49000549316406,2782800.0 2021-11-19,140.9499969482422,142.38999938964844,139.52999877929688,141.9199981689453,3256400.0 2021-11-22,137.00999450683594,143.64999389648438,134.6699981689453,141.99000549316406,4620600.0 2021-11-23,135.07000732421875,138.57000732421875,133.76499938964844,137.55999755859375,3193100.0 2021-11-24,137.41000366210938,137.52999877929688,132.9250030517578,133.94000244140625,2025700.0 2021-11-26,133.6699981689453,134.97999572753906,130.7899932861328,134.86000061035156,2490600.0 2021-11-29,134.0800018310547,135.83999633789062,132.94000244140625,135.74000549316406,2684200.0 2021-11-30,129.99000549316406,134.0,129.13999938964844,133.02999877929688,3124500.0 2021-12-01,127.4800033569336,134.9499969482422,126.63999938964844,133.30999755859375,6040200.0 2021-12-02,128.27999877929688,129.8300018310547,125.6500015258789,127.69000244140625,3239500.0 2021-12-03,126.19000244140625,129.0800018310547,120.88999938964844,129.0800018310547,3298500.0 2021-12-06,129.44000244140625,129.86000061035156,123.83999633789062,125.95999908447266,3628200.0 2021-12-07,134.4499969482422,137.74000549316406,131.86000061035156,131.9600067138672,2773900.0 2021-12-08,135.60000610351562,141.39599609375,133.3699951171875,134.0,3892200.0 2021-12-09,132.2100067138672,137.1199951171875,131.88999938964844,134.7100067138672,1872300.0 2021-12-10,130.33999633789062,134.38999938964844,129.74000549316406,133.9600067138672,1624000.0 2021-12-13,126.19999694824219,130.6999969482422,126.01000213623047,129.9199981689453,2337400.0 2021-12-14,122.80999755859375,126.30999755859375,121.8499984741211,124.06999969482422,2666900.0 2021-12-15,123.80999755859375,124.41000366210938,118.51000213623047,123.2699966430664,3804000.0 2021-12-16,124.44000244140625,125.91000366210938,121.69000244140625,124.87000274658203,3375100.0 2021-12-17,126.6500015258789,128.60000610351562,119.62999725341797,123.18000030517578,6718700.0 2021-12-20,125.83999633789062,128.22999572753906,122.26000213623047,124.0,2659100.0 2021-12-21,131.49000549316406,132.4149932861328,126.62000274658203,126.66999816894531,2378400.0 2021-12-22,131.38999938964844,131.99000549316406,129.02000427246094,131.0,1117800.0 2021-12-23,133.44000244140625,134.52000427246094,130.64999389648438,131.60000610351562,1390500.0 2021-12-27,134.00999450683594,135.0850067138672,132.5,133.72999572753906,1643300.0 2021-12-28,132.94000244140625,135.2100067138672,132.8000030517578,134.0500030517578,1269900.0 2021-12-29,130.0,132.99000549316406,129.86000061035156,132.24000549316406,1137300.0 2021-12-30,133.1999969482422,134.97000122070312,129.9600067138672,130.0,1273700.0 2021-12-31,132.25,134.83999633789062,132.1199951171875,133.1999969482422,1220300.0 2022-01-03,134.22999572753906,136.76499938964844,131.3800048828125,132.89500427246094,2364900.0 2022-01-04,132.97000122070312,136.99000549316406,129.61000061035156,136.99000549316406,2445800.0 2022-01-05,125.5199966430664,133.10000610351562,124.9000015258789,132.02999877929688,2813600.0 2022-01-06,126.05999755859375,128.55999755859375,122.55999755859375,125.48999786376953,2258000.0 2022-01-07,125.2699966430664,128.3699951171875,124.92500305175781,125.91000366210938,1262600.0 2022-01-10,126.55999755859375,126.6500015258789,119.33000183105469,123.5,2109600.0 2022-01-11,126.0,129.50999450683594,123.72000122070312,126.12000274658203,1809500.0 2022-01-12,124.08000183105469,127.87999725341797,121.45999908447266,127.87999725341797,2087100.0 2022-01-13,123.19999694824219,128.8699951171875,122.58000183105469,128.79800415039062,2610900.0 2022-01-14,121.1500015258789,124.13999938964844,118.68000030517578,122.0999984741211,2147800.0 2022-01-18,115.87000274658203,119.05000305175781,115.08999633789062,118.13999938964844,3512100.0 2022-01-19,116.2699966430664,119.37999725341797,115.16000366210938,115.76000213623047,1867500.0 2022-01-20,118.66000366210938,122.08000183105469,117.41000366210938,118.04399871826172,2118000.0 2022-01-21,115.83999633789062,121.47000122070312,115.55999755859375,118.55999755859375,3249300.0 2022-01-24,117.25,117.46900177001953,109.08000183105469,112.61000061035156,4165400.0 2022-01-25,111.69999694824219,116.31999969482422,111.37000274658203,113.83999633789062,2110500.0 2022-01-26,110.16999816894531,116.08999633789062,108.72000122070312,113.52999877929688,2209800.0 2022-01-27,106.5,112.83000183105469,105.50499725341797,111.95999908447266,3094300.0 2022-01-28,109.22000122070312,109.33000183105469,105.1500015258789,106.62000274658203,2676300.0 2022-01-31,112.69999694824219,112.7699966430664,105.45999908447266,108.04000091552734,3286000.0 2022-02-01,112.08999633789062,112.91999816894531,108.83999633789062,112.68000030517578,3589800.0 2022-02-02,118.01000213623047,121.48999786376953,111.48999786376953,113.4800033569336,5700700.0 2022-02-03,111.9800033569336,117.72000122070312,111.7300033569336,115.0,3099800.0 2022-02-04,115.9800033569336,117.18000030517578,109.86499786376953,111.33999633789062,2834900.0 2022-02-07,113.41000366210938,116.94999694824219,112.9800033569336,116.5199966430664,2035800.0 2022-02-08,112.41999816894531,113.75,111.58999633789062,112.73999786376953,2139400.0 2022-02-09,117.19000244140625,117.38999938964844,112.18000030517578,115.0,2786300.0 2022-02-10,114.4000015258789,117.30999755859375,113.08999633789062,113.81999969482422,1787300.0 2022-02-11,112.76000213623047,117.37999725341797,111.69000244140625,114.2300033569336,2316100.0 2022-02-14,113.77999877929688,117.1500015258789,111.83300018310547,112.3499984741211,2102000.0 2022-02-15,118.44000244140625,118.94999694824219,115.33999633789062,116.29000091552734,1642600.0 2022-02-16,117.33000183105469,117.95999908447266,114.78199768066406,116.05500030517578,2017900.0 2022-02-17,111.87999725341797,116.41999816894531,111.44000244140625,115.01000213623047,2329300.0 2022-02-18,107.55999755859375,112.16000366210938,106.61000061035156,111.91000366210938,2839800.0 2022-02-22,107.16000366210938,109.3489990234375,106.01000213623047,106.81999969482422,2266100.0 2022-02-23,104.54000091552734,108.01000213623047,104.26000213623047,107.73999786376953,3741700.0 2022-02-24,113.04000091552734,113.55000305175781,100.5999984741211,101.27999877929688,2736300.0 2022-02-25,113.22000122070312,113.87000274658203,108.16999816894531,113.2699966430664,2682100.0 2022-02-28,111.48999786376953,114.0199966430664,110.23999786376953,112.23999786376953,2429300.0 2022-03-01,110.41999816894531,114.0,109.43000030517578,111.48999786376953,1795300.0 2022-03-02,109.2300033569336,111.01000213623047,107.33000183105469,110.79000091552734,2635200.0 2022-03-03,102.98999786376953,110.93000030517578,102.13999938964844,110.93000030517578,2516900.0 2022-03-04,96.58999633789062,103.4800033569336,95.73999786376953,102.7699966430664,4247600.0 2022-03-07,89.18000030517578,97.81999969482422,89.1500015258789,96.52999877929688,4521100.0 2022-03-08,87.69999694824219,90.12999725341797,84.19999694824219,88.63999938964844,8193400.0 2022-03-09,98.93000030517578,100.56999969482422,93.75,95.05999755859375,5407300.0 2022-03-10,94.91000366210938,97.98999786376953,94.08999633789062,96.83999633789062,2462200.0 2022-03-11,88.44999694824219,98.08000183105469,88.33999633789062,98.08000183105469,3162000.0 2022-03-14,85.05999755859375,90.20999908447266,84.51000213623047,87.83000183105469,3173800.0 2022-03-15,87.56999969482422,87.84500122070312,84.75,86.19999694824219,3642300.0 2022-03-16,92.36000061035156,93.11499786376953,88.62000274658203,90.33000183105469,5700400.0 2022-03-17,95.26000213623047,95.70999908447266,89.83899688720703,91.25,2794000.0 2022-03-18,102.69000244140625,102.9800033569336,94.44999694824219,94.95999908447266,7116000.0 2022-03-21,100.02999877929688,102.68000030517578,98.58499908447266,101.56999969482422,2911000.0 2022-03-22,104.30999755859375,105.86000061035156,99.80000305175781,100.02999877929688,2764600.0 2022-03-23,102.48999786376953,106.69000244140625,102.08000183105469,103.05000305175781,2205500.0 2022-03-24,107.05999755859375,107.23999786376953,102.37000274658203,105.87999725341797,2222000.0 2022-03-25,106.7300033569336,107.12999725341797,104.5,106.27999877929688,2417500.0 2022-03-28,107.80999755859375,109.66000366210938,104.46499633789062,107.19999694824219,1509400.0 2022-03-29,111.16000366210938,111.55000305175781,107.51699829101562,109.44000244140625,1714100.0 2022-03-30,110.72000122070312,111.12999725341797,109.01000213623047,109.80999755859375,2420300.0 2022-03-31,108.73999786376953,111.8499984741211,108.6500015258789,110.41000366210938,2422000.0 2022-04-01,109.0199966430664,112.63999938964844,108.0999984741211,109.62999725341797,1894800.0 2022-04-04,113.33999633789062,114.06400299072266,109.34500122070312,110.13999938964844,1781300.0 2022-04-05,107.95999908447266,114.3550033569336,107.48500061035156,113.44999694824219,1752100.0 2022-04-06,104.4000015258789,106.66000366210938,102.58999633789062,105.75,1612200.0 2022-04-07,102.4000015258789,104.69000244140625,100.23999786376953,103.4800033569336,1712100.0 2022-04-08,100.4800033569336,103.03500366210938,99.9800033569336,101.61000061035156,1582300.0 2022-04-11,96.5,100.75,95.37000274658203,99.83000183105469,3789900.0 2022-04-12,94.12999725341797,99.58999633789062,92.23999786376953,98.51000213623047,3753600.0 2022-04-13,96.31999969482422,96.55000305175781,93.33999633789062,94.56999969482422,2925300.0 2022-04-14,92.0999984741211,97.27999877929688,92.0199966430664,96.9000015258789,1918600.0 2022-04-18,90.47000122070312,91.69999694824219,89.37000274658203,91.30000305175781,2023000.0 2022-04-19,93.91000366210938,95.12999725341797,87.66999816894531,89.62000274658203,3579600.0 2022-04-20,84.62000274658203,93.9000015258789,84.41999816894531,93.76000213623047,5157400.0 2022-04-21,77.66000366210938,85.9800033569336,76.68000030517578,85.72000122070312,5834100.0 2022-04-22,77.30000305175781,81.29000091552734,76.62999725341797,78.22000122070312,5422200.0 2022-04-25,82.4800033569336,82.94000244140625,76.26000213623047,77.05000305175781,5917100.0 2022-04-26,79.45999908447266,82.86000061035156,79.12999725341797,81.31999969482422,3845900.0 2022-04-27,77.08999633789062,81.36000061035156,76.83999633789062,78.02999877929688,3252500.0 2022-04-28,81.5999984741211,82.58000183105469,78.05000305175781,78.68000030517578,2792100.0 2022-04-29,79.1500015258789,83.95999908447266,78.98999786376953,81.38999938964844,2346900.0 2022-05-02,80.69000244140625,80.93000030517578,77.69000244140625,78.6449966430664,2750300.0 2022-05-03,79.0199966430664,80.9000015258789,76.54000091552734,80.48999786376953,5687700.0 2022-05-04,83.87999725341797,85.44000244140625,69.27999877929688,69.52999877929688,9475500.0 2022-05-05,76.87999725341797,81.54000091552734,74.23999786376953,81.4800033569336,4660000.0 2022-05-06,74.06999969482422,76.30999755859375,70.94999694824219,75.05999755859375,5248900.0 2022-05-09,70.70999908447266,74.9000015258789,70.69000244140625,73.9800033569336,4682900.0 2022-05-10,70.25,74.6500015258789,67.86900329589844,73.36000061035156,6591000.0 2022-05-11,69.75,72.05000305175781,68.08000183105469,69.58999633789062,7697400.0 2022-05-12,73.4800033569336,75.5999984741211,68.56999969482422,69.69000244140625,5437100.0 2022-05-13,77.51000213623047,78.28500366210938,74.51000213623047,74.51000213623047,2884600.0 2022-05-16,75.75,78.47000122070312,75.44999694824219,76.0,2381100.0 2022-05-17,75.54000091552734,79.16999816894531,74.27999877929688,77.75,3815100.0 2022-05-18,71.87000274658203,75.75,71.43000030517578,74.20999908447266,4442600.0 2022-05-19,75.05000305175781,76.72000122070312,72.23999786376953,72.4000015258789,2727900.0 2022-05-20,76.69999694824219,78.98999786376953,74.5999984741211,78.05999755859375,2893400.0 2022-05-23,75.12000274658203,77.05000305175781,73.15499877929688,76.69999694824219,2637900.0 2022-05-24,71.79000091552734,73.77999877929688,70.9800033569336,73.4000015258789,2743000.0 2022-05-25,73.4800033569336,74.2300033569336,71.19999694824219,71.62000274658203,2125700.0 2022-05-26,77.87999725341797,78.5,73.33999633789062,74.08999633789062,2205100.0 2022-05-27,79.83999633789062,80.44000244140625,77.93000030517578,78.66999816894531,2225600.0 2022-05-31,78.77999877929688,80.41000366210938,77.8499984741211,79.9800033569336,2903300.0 2022-06-01,79.23999786376953,81.16000366210938,78.29499816894531,79.77999877929688,2508500.0 2022-06-02,84.12999725341797,85.41999816894531,79.19000244140625,79.19000244140625,2745600.0 2022-06-03,82.20999908447266,83.98999786376953,81.11000061035156,82.95999908447266,1905500.0 2022-06-06,82.91999816894531,85.95999908447266,82.74400329589844,84.44999694824219,1673200.0 2022-06-07,84.30000305175781,84.61000061035156,81.2300033569336,81.5,3046500.0 2022-06-08,84.63999938964844,87.45999908447266,83.72000122070312,84.25,1542900.0 2022-06-09,80.41999816894531,84.05000305175781,80.35800170898438,83.77999877929688,1601100.0 2022-06-10,76.68000030517578,80.0,76.13500213623047,77.73999786376953,2463700.0 2022-06-13,72.31999969482422,75.7300033569336,71.65499877929688,74.0,3052100.0 2022-06-14,73.06999969482422,75.36000061035156,72.44000244140625,73.44000244140625,2892000.0 2022-06-15,77.05999755859375,78.41000366210938,74.1050033569336,74.86000061035156,3043600.0 2022-06-16,72.9000015258789,75.4749984741211,72.04000091552734,74.41000366210938,2788300.0 2022-06-17,68.55500030517578,73.63999938964844,67.25,72.86000061035156,8100500.0 2022-06-21,70.04000091552734,71.73999786376953,69.30000305175781,69.48999786376953,3353400.0 2022-06-22,69.62000274658203,71.21499633789062,68.87999725341797,69.45999908447266,3389300.0 2022-06-23,73.44999694824219,73.68000030517578,69.34500122070312,71.12000274658203,2745400.0 2022-06-24,78.44999694824219,78.5,73.6449966430664,74.12999725341797,3433300.0 2022-06-27,76.69999694824219,79.37000274658203,74.26000213623047,78.31999969482422,3464100.0 2022-06-28,71.80999755859375,77.01000213623047,71.63999938964844,77.0,2480100.0 2022-06-29,71.08999633789062,73.35199737548828,70.25,72.11000061035156,2139800.0 2022-06-30,69.69000244140625,70.9800033569336,67.83999633789062,70.4000015258789,3104500.0 2022-07-01,71.48999786376953,71.625,68.77999877929688,69.51000213623047,1881000.0 2022-07-05,74.16000366210938,74.30000305175781,69.02200317382812,70.61000061035156,2665400.0 2022-07-06,73.86000061035156,74.7760009765625,72.7300033569336,74.02999877929688,2183500.0 2022-07-07,75.87999725341797,76.91999816894531,74.23999786376953,74.80000305175781,2122000.0 2022-07-08,75.23999786376953,76.08499908447266,72.70800018310547,74.37999725341797,2369500.0 2022-07-11,70.19999694824219,74.45999908447266,69.76000213623047,73.83999633789062,3066000.0 2022-07-12,69.19000244140625,72.48999786376953,68.58000183105469,70.55999755859375,2462600.0 2022-07-13,67.0199966430664,68.72000122070312,66.20999908447266,67.26000213623047,2398000.0 2022-07-14,64.0,66.68000030517578,63.89500045776367,66.5,2735000.0 2022-07-15,65.23999786376953,65.87999725341797,63.33000183105469,65.13999938964844,3362700.0 2022-07-18,65.12999725341797,67.91000366210938,64.76000213623047,66.81999969482422,2647200.0 2022-07-19,70.44999694824219,70.58999633789062,66.25,66.80000305175781,3114800.0 2022-07-20,73.33999633789062,74.13999938964844,70.66999816894531,71.37999725341797,2129100.0 2022-07-21,74.68000030517578,74.7300033569336,72.58999633789062,72.83999633789062,1934900.0 2022-07-22,72.20999908447266,75.36000061035156,71.58999633789062,73.61000061035156,1696500.0 2022-07-25,71.3499984741211,72.26000213623047,69.92500305175781,72.26000213623047,1581700.0 2022-07-26,68.44999694824219,71.04000091552734,67.98999786376953,71.04000091552734,1769800.0 2022-07-27,71.95999908447266,72.33000183105469,69.79000091552734,70.58999633789062,2822900.0 2022-07-28,72.5199966430664,72.7699966430664,69.62000274658203,71.37000274658203,1743200.0 2022-07-29,73.30999755859375,73.47000122070312,70.5999984741211,71.68000030517578,2296600.0 2022-08-01,73.52999877929688,74.0199966430664,69.79000091552734,71.86000061035156,2749300.0 2022-08-02,76.70999908447266,77.7699966430664,72.62999725341797,73.1500015258789,4191400.0 2022-08-03,63.2400016784668,64.87999725341797,59.15399932861328,60.060001373291016,19427900.0 2022-08-04,66.52999877929688,67.1989974975586,63.2400016784668,63.58000183105469,5700300.0 2022-08-05,67.77999877929688,67.91500091552734,64.70999908447266,65.33000183105469,3531100.0 2022-08-08,68.11000061035156,71.70999908447266,67.69499969482422,68.56999969482422,3360000.0 2022-08-09,64.5199966430664,67.20500183105469,64.33000183105469,66.93000030517578,3987300.0 2022-08-10,66.05000305175781,68.54000091552734,65.9800033569336,66.72000122070312,4088800.0 2022-08-11,66.2699966430664,69.4749984741211,66.02999877929688,66.91999816894531,3085800.0 2022-08-12,67.97000122070312,68.31999969482422,67.01000213623047,67.37999725341797,2066700.0 2022-08-15,69.37000274658203,69.98999786376953,67.2699966430664,67.2699966430664,3355500.0 2022-08-16,67.7699966430664,69.1050033569336,66.69999694824219,68.79000091552734,2268100.0 2022-08-17,64.9000015258789,67.26499938964844,64.56999969482422,66.44000244140625,2048800.0 2022-08-18,65.04000091552734,65.46499633789062,63.86000061035156,64.5,1634500.0 2022-08-19,61.869998931884766,64.48999786376953,61.029998779296875,64.08999633789062,3556400.0 2022-08-22,58.619998931884766,61.0,58.459999084472656,60.5,3455200.0 2022-08-23,57.75,59.11000061035156,57.54999923706055,58.33000183105469,2589200.0 2022-08-24,57.72999954223633,59.310001373291016,57.63999938964844,57.9900016784668,2278200.0 2022-08-25,60.16999816894531,60.215999603271484,58.51499938964844,58.61000061035156,2355200.0 2022-08-26,57.869998931884766,61.90999984741211,57.16999816894531,60.25,2877800.0 2022-08-29,57.77000045776367,58.77000045776367,57.31999969482422,57.40999984741211,3026100.0 2022-08-30,56.47999954223633,58.9900016784668,56.08000183105469,58.349998474121094,2927800.0 2022-08-31,56.529998779296875,58.40299987792969,56.16999816894531,57.90999984741211,2764600.0 2022-09-01,55.45000076293945,56.61000061035156,53.470001220703125,56.130001068115234,3040300.0 2022-09-02,55.18000030517578,56.88999938964844,54.68000030517578,56.36000061035156,2354500.0 2022-09-06,53.83000183105469,55.18000030517578,53.1870002746582,55.08000183105469,2632700.0 2022-09-07,57.52000045776367,57.619998931884766,53.68000030517578,54.08000183105469,4296200.0 2022-09-08,59.150001525878906,59.5099983215332,56.150001525878906,56.15999984741211,3352100.0 2022-09-09,62.25,62.5,60.31100082397461,60.31100082397461,3655700.0 2022-09-12,63.040000915527344,63.470001220703125,62.20500183105469,62.25,2113200.0 2022-09-13,59.790000915527344,61.470001220703125,59.5,59.869998931884766,2723500.0 2022-09-14,58.650001525878906,59.7400016784668,58.0099983215332,59.18000030517578,2886400.0 2022-09-15,57.86000061035156,61.849998474121094,57.6150016784668,58.33000183105469,3938400.0 2022-09-16,55.369998931884766,56.63999938964844,55.2400016784668,56.470001220703125,4407500.0 2022-09-19,54.38999938964844,55.40999984741211,53.52000045776367,54.540000915527344,3025100.0 2022-09-20,51.810001373291016,54.14500045776367,51.7599983215332,54.08000183105469,3366700.0 2022-09-21,49.810001373291016,52.7400016784668,49.77000045776367,52.060001373291016,4318700.0 2022-09-22,48.560001373291016,50.0,48.459999084472656,49.36000061035156,4355800.0 2022-09-23,47.29999923706055,48.290000915527344,46.54999923706055,48.08000183105469,4053800.0 2022-09-26,46.34000015258789,48.619998931884766,46.189998626708984,47.59000015258789,3306800.0 2022-09-27,47.06999969482422,48.0099983215332,45.994998931884766,47.380001068115234,2848500.0 2022-09-28,48.560001373291016,49.119998931884766,47.20000076293945,47.380001068115234,4894700.0 2022-09-29,48.25,48.369998931884766,46.59400177001953,47.79999923706055,2938000.0 2022-09-30,47.75,49.5099983215332,47.65999984741211,48.279998779296875,2942300.0 2022-10-03,50.279998779296875,50.709999084472656,47.599998474121094,48.470001220703125,3365500.0 2022-10-04,51.45000076293945,52.68000030517578,50.4900016784668,51.45000076293945,2665700.0 2022-10-05,51.040000915527344,51.47999954223633,49.58000183105469,50.189998626708984,2071600.0 2022-10-06,50.525001525878906,51.5260009765625,49.65999984741211,50.86000061035156,1853200.0 2022-10-07,48.290000915527344,49.5,48.0,49.290000915527344,2354900.0 2022-10-10,48.20000076293945,48.779998779296875,47.529998779296875,48.689998626708984,2712100.0 2022-10-11,47.13999938964844,48.540000915527344,46.915000915527344,48.22999954223633,2614700.0 2022-10-12,46.7599983215332,47.290000915527344,45.79999923706055,47.150001525878906,2175300.0 2022-10-13,44.43000030517578,46.5,43.9119987487793,45.0,5722200.0 2022-10-14,41.459999084472656,45.22999954223633,41.380001068115234,44.65999984741211,4630400.0 2022-10-17,44.31999969482422,44.97999954223633,42.68000030517578,42.790000915527344,5170700.0 2022-10-18,45.97999954223633,46.66999816894531,45.290000915527344,45.77000045776367,4523800.0 2022-10-19,44.72999954223633,45.220001220703125,43.86000061035156,45.13999938964844,3422900.0 2022-10-20,42.70000076293945,45.88999938964844,42.61000061035156,44.83000183105469,5809300.0 2022-10-21,43.0,43.09000015258789,40.22999954223633,41.88999938964844,5131600.0 2022-10-24,42.540000915527344,43.27000045776367,41.150001525878906,43.0,3326000.0 2022-10-25,45.43000030517578,45.599998474121094,43.150001525878906,43.150001525878906,3060100.0 2022-10-26,44.22999954223633,45.79999923706055,44.06999969482422,44.459999084472656,3319100.0 2022-10-27,43.560001373291016,45.66999816894531,43.45000076293945,44.369998931884766,3855000.0 2022-10-28,43.68000030517578,44.04999923706055,42.15999984741211,43.36000061035156,8202100.0 2022-10-31,43.20000076293945,44.02000045776367,42.345001220703125,43.77000045776367,5022800.0 2022-11-01,43.900001525878906,45.9900016784668,43.72999954223633,44.42300033569336,7985800.0 2022-11-02,45.7400016784668,51.9900016784668,45.560001373291016,51.849998474121094,16983500.0 2022-11-03,42.790000915527344,45.90999984741211,42.77000045776367,45.119998931884766,5486400.0 2022-11-04,43.02000045776367,44.2400016784668,41.220001220703125,43.900001525878906,6450600.0 2022-11-07,44.529998779296875,45.0,43.04999923706055,43.900001525878906,4276200.0 2022-11-08,44.099998474121094,45.41999816894531,43.130001068115234,44.709999084472656,3476100.0 2022-11-09,42.939998626708984,43.29999923706055,41.95000076293945,43.279998779296875,3986400.0 2022-11-10,48.84000015258789,49.14500045776367,45.88999938964844,46.0,6569100.0 2022-11-11,51.439998626708984,52.35499954223633,48.64500045776367,49.02000045776367,4649500.0 2022-11-14,48.68000030517578,50.970001220703125,48.61000061035156,50.939998626708984,3821600.0 2022-11-15,51.91999816894531,52.34000015258789,50.400001525878906,51.0,5275200.0 2022-11-16,49.34000015258789,51.2400016784668,49.1349983215332,51.0,2210800.0 2022-11-17,47.029998779296875,48.599998474121094,46.61000061035156,47.58000183105469,2960400.0 2022-11-18,46.400001525878906,47.88999938964844,45.709999084472656,47.779998779296875,2828000.0 2022-11-21,46.97999954223633,47.22999954223633,45.09000015258789,46.02000045776367,3045200.0 2022-11-22,47.29999923706055,47.41999816894531,45.970001220703125,47.22999954223633,2617000.0 2022-11-23,48.27000045776367,48.58000183105469,47.189998626708984,47.56999969482422,1826700.0 2022-11-25,47.27000045776367,47.959999084472656,46.88999938964844,47.709999084472656,883500.0 2022-11-28,47.459999084472656,47.81999969482422,46.400001525878906,47.029998779296875,2906900.0 2022-11-29,46.880001068115234,48.279998779296875,46.36000061035156,47.27000045776367,2723000.0 2022-11-30,50.560001373291016,50.720001220703125,46.86000061035156,46.86000061035156,4109900.0 2022-12-01,49.959999084472656,51.63999938964844,49.40999984741211,50.790000915527344,3791000.0 2022-12-02,48.66999816894531,49.310001373291016,47.599998474121094,48.380001068115234,3084500.0 2022-12-05,45.779998779296875,48.78499984741211,45.599998474121094,48.349998474121094,4938000.0 2022-12-06,43.33000183105469,45.97999954223633,41.88999938964844,45.72999954223633,6039700.0 2022-12-07,43.04999923706055,43.599998474121094,42.2400016784668,43.2400016784668,3592900.0 2022-12-08,44.029998779296875,45.11000061035156,42.625,43.59000015258789,4778600.0 2022-12-09,43.58000183105469,44.66999816894531,43.150001525878906,43.709999084472656,5697300.0 2022-12-12,43.54999923706055,44.189998626708984,42.4900016784668,43.77000045776367,4589700.0 2022-12-13,46.88999938964844,48.119998931884766,45.18000030517578,46.20000076293945,9652600.0 2022-12-14,44.560001373291016,47.45000076293945,44.2599983215332,46.790000915527344,5289600.0 2022-12-15,41.95000076293945,43.974998474121094,41.685001373291016,43.290000915527344,4475500.0 2022-12-16,41.939998626708984,42.18000030517578,41.0,41.5,20063100.0 2022-12-19,40.369998931884766,42.775001525878906,39.810001373291016,42.22999954223633,5160000.0 2022-12-20,40.02000045776367,41.415000915527344,39.60200119018555,39.86000061035156,3234600.0 2022-12-21,40.709999084472656,40.970001220703125,39.939998626708984,40.23500061035156,3670400.0 2022-12-22,39.88999938964844,40.130001068115234,38.665000915527344,39.68000030517578,3785400.0 2022-12-23,40.58000183105469,40.650001525878906,39.18000030517578,39.779998779296875,3096400.0 2022-12-27,39.18000030517578,40.5,39.04999923706055,40.25,4565400.0 2022-12-28,39.349998474121094,39.56700134277344,38.63999938964844,39.0099983215332,2911900.0 2022-12-29,41.09000015258789,41.520999908447266,39.7599983215332,40.20000076293945,3056400.0 2022-12-30,41.4900016784668,41.540000915527344,40.13999938964844,40.220001220703125,2741200.0 2023-01-03,41.060001373291016,42.869998931884766,40.400001525878906,42.349998474121094,4104200.0 2023-01-04,42.2599983215332,42.709999084472656,41.625,42.15999984741211,5475500.0 2023-01-05,42.5,42.56999969482422,41.29999923706055,42.20000076293945,3358100.0 2023-01-06,42.349998474121094,42.81999969482422,41.06999969482422,42.81999969482422,3201100.0 2023-01-09,43.869998931884766,45.91999816894531,43.2400016784668,43.2400016784668,5451100.0 2023-01-10,44.970001220703125,44.974998474121094,43.58000183105469,44.11000061035156,3059500.0 2023-01-11,45.68000030517578,45.81999969482422,44.599998474121094,44.90999984741211,3202900.0 2023-01-12,46.060001373291016,46.400001525878906,44.33000183105469,46.060001373291016,3011800.0 2023-01-13,46.130001068115234,46.35499954223633,45.29999923706055,45.470001220703125,2971000.0 2023-01-17,47.290000915527344,47.790000915527344,45.790000915527344,46.15999984741211,4308000.0 2023-01-18,47.209999084472656,48.56999969482422,46.75,47.79999923706055,3401800.0 2023-01-19,47.84000015258789,47.959999084472656,46.15999984741211,46.29999923706055,2394700.0 2023-01-20,50.41999816894531,50.900001525878906,48.16999816894531,48.5099983215332,4021800.0 2023-01-23,52.06999969482422,52.29499816894531,50.560001373291016,50.779998779296875,3649100.0 2023-01-24,50.849998474121094,52.3849983215332,50.709999084472656,51.66999816894531,2469300.0 2023-01-25,50.540000915527344,51.27000045776367,49.439998626708984,50.0,2865200.0 2023-01-26,51.779998779296875,51.869998931884766,50.619998931884766,51.29999923706055,2847400.0 2023-01-27,53.65999984741211,54.130001068115234,51.15999984741211,51.41999816894531,4175500.0 2023-01-30,52.400001525878906,53.5099983215332,52.119998931884766,52.630001068115234,5039400.0 2023-01-31,54.119998931884766,54.599998474121094,52.5099983215332,52.5099983215332,6585800.0 2023-02-01,51.40999984741211,52.11000061035156,48.4900016784668,49.900001525878906,14189800.0 2023-02-02,52.56999969482422,53.2599983215332,49.459999084472656,52.119998931884766,10456600.0 2023-02-03,48.45000076293945,50.939998626708984,48.244998931884766,50.93000030517578,6381400.0 2023-02-06,47.459999084472656,48.13999938964844,46.744998931884766,47.36000061035156,4558000.0 2023-02-07,48.810001373291016,49.54999923706055,46.349998474121094,47.17499923706055,3757200.0 2023-02-08,47.93000030517578,48.4900016784668,46.779998779296875,48.11000061035156,3197900.0 2023-02-09,47.22999954223633,49.130001068115234,46.81999969482422,48.599998474121094,2399600.0 2023-02-10,45.08000183105469,46.91999816894531,44.66999816894531,46.4900016784668,4713000.0 2023-02-13,45.630001068115234,45.9900016784668,44.959999084472656,45.529998779296875,3857500.0 2023-02-14,45.040000915527344,46.130001068115234,44.16999816894531,45.029998779296875,3446700.0 2023-02-15,45.56999969482422,45.73500061035156,44.47999954223633,45.0,4837200.0 2023-02-16,43.91999816894531,45.04999923706055,43.70000076293945,44.58000183105469,3944500.0 2023-02-17,43.630001068115234,43.77000045776367,42.599998474121094,43.38999938964844,3788000.0 2023-02-21,42.439998626708984,43.689998626708984,42.369998931884766,42.790000915527344,4800500.0 2023-02-22,43.84000015258789,43.92499923706055,42.3650016784668,42.38999938964844,4154400.0 2023-02-23,43.63999938964844,44.61000061035156,42.939998626708984,44.5,3445000.0 2023-02-24,41.34000015258789,42.779998779296875,41.220001220703125,42.382999420166016,3407500.0 2023-02-27,41.380001068115234,42.45000076293945,41.27000045776367,41.95000076293945,2563900.0 2023-02-28,41.41999816894531,41.81999969482422,41.189998626708984,41.209999084472656,3648600.0 2023-03-01,41.619998931884766,42.599998474121094,41.4900016784668,41.56999969482422,2959300.0 2023-03-02,41.720001220703125,42.0099983215332,40.90999984741211,40.95000076293945,2778700.0 2023-03-03,41.63999938964844,42.02000045776367,40.939998626708984,41.9900016784668,3679200.0 2023-03-06,39.56999969482422,42.15999984741211,39.5,42.0,4774700.0 2023-03-07,38.83000183105469,40.209999084472656,38.65999984741211,39.90999984741211,5053000.0 2023-03-08,38.06999969482422,39.0099983215332,37.84000015258789,38.54999923706055,4344300.0 2023-03-09,36.650001525878906,38.63999938964844,36.619998931884766,37.79999923706055,4462200.0 2023-03-10,35.4900016784668,36.599998474121094,34.779998779296875,36.599998474121094,4161900.0 2023-03-13,34.790000915527344,35.720001220703125,34.619998931884766,35.18000030517578,4019900.0 2023-03-14,36.7400016784668,37.380001068115234,36.22999954223633,36.54999923706055,5882300.0 2023-03-15,36.5,36.709999084472656,35.5,36.33000183105469,3669400.0 2023-03-16,36.619998931884766,37.279998779296875,35.95000076293945,36.349998474121094,3405300.0 2023-03-17,36.720001220703125,36.939998626708984,35.75,36.66999816894531,4171200.0 2023-03-20,37.2400016784668,37.61000061035156,36.61000061035156,36.939998626708984,3462200.0 2023-03-21,38.349998474121094,38.52000045776367,37.720001220703125,37.88999938964844,3109400.0 2023-03-22,39.220001220703125,40.560001373291016,38.0,38.36000061035156,6936600.0 2023-03-23,39.720001220703125,41.41999816894531,39.45000076293945,40.130001068115234,5389500.0 2023-03-24,40.20000076293945,40.40999984741211,39.349998474121094,39.41999816894531,2460200.0 2023-03-27,40.33000183105469,41.34000015258789,39.90999984741211,40.400001525878906,2675200.0 2023-03-28,39.494998931884766,40.314998626708984,39.1150016784668,40.18000030517578,2173900.0 2023-03-29,39.16999816894531,40.2599983215332,39.099998474121094,40.13999938964844,2349200.0 2023-03-30,37.61000061035156,39.43000030517578,36.45000076293945,39.369998931884766,7235100.0 2023-03-31,38.38999938964844,38.849998474121094,37.5,37.58000183105469,5113100.0 2023-04-03,38.45000076293945,38.869998931884766,37.88999938964844,37.88999938964844,3033200.0 2023-04-04,37.029998779296875,39.18000030517578,36.959999084472656,38.689998626708984,4658000.0 2023-04-05,36.0099983215332,36.77000045776367,35.380001068115234,36.77000045776367,4394700.0 2023-04-06,35.720001220703125,35.75,34.70000076293945,35.70000076293945,6244400.0 2023-04-10,35.66999816894531,35.880001068115234,34.810001373291016,35.43000030517578,3568600.0 2023-04-11,36.099998474121094,36.67599868774414,35.58000183105469,36.16999816894531,3297100.0 2023-04-12,34.380001068115234,36.540000915527344,34.33000183105469,36.540000915527344,5247800.0 2023-04-13,35.72999954223633,36.01499938964844,34.7400016784668,34.81999969482422,4500700.0 2023-04-14,35.36000061035156,35.97999954223633,35.189998626708984,35.34000015258789,3512600.0 2023-04-17,36.060001373291016,36.27000045776367,35.029998779296875,35.125,3504800.0 2023-04-18,35.209999084472656,36.255001068115234,35.11000061035156,36.16999816894531,2563600.0 2023-04-19,35.119998931884766,35.470001220703125,34.43000030517578,34.61000061035156,2360600.0 2023-04-20,34.619998931884766,35.18000030517578,34.54999923706055,34.689998626708984,2218000.0 2023-04-21,34.91999816894531,35.029998779296875,34.459999084472656,34.689998626708984,2398100.0 2023-04-24,34.47999954223633,35.16999816894531,34.16999816894531,34.91999816894531,4132300.0 2023-04-25,33.16999816894531,34.599998474121094,33.13999938964844,34.41999816894531,5070300.0 2023-04-26,33.130001068115234,34.27000045776367,33.05500030517578,33.66999816894531,4021200.0 2023-04-27,34.9900016784668,35.22999954223633,33.5,33.54499816894531,6304700.0 2023-04-28,36.900001525878906,36.90999984741211,34.83000183105469,34.88999938964844,6679100.0 2023-05-01,35.970001220703125,37.470001220703125,35.880001068115234,36.779998779296875,7131100.0 2023-05-02,34.59000015258789,36.529998779296875,34.459999084472656,35.9900016784668,8191000.0 2023-05-03,33.56999969482422,37.68000030517578,33.029998779296875,37.66999816894531,12859600.0 2023-05-04,33.59000015258789,34.540000915527344,33.08000183105469,33.650001525878906,4846700.0 2023-05-05,33.220001220703125,34.060001373291016,32.869998931884766,33.959999084472656,5545200.0 2023-05-08,32.47999954223633,33.724998474121094,32.28499984741211,33.209999084472656,5096000.0 2023-05-09,31.90999984741211,32.25,31.655000686645508,32.06999969482422,4778000.0 2023-05-10,32.36000061035156,32.7400016784668,31.725000381469727,32.279998779296875,5556700.0 2023-05-11,31.700000762939453,32.56999969482422,31.59000015258789,32.290000915527344,4350900.0 2023-05-12,30.860000610351562,31.760000228881836,30.729999542236328,31.719999313354492,6539500.0 2023-05-15,32.439998626708984,32.459999084472656,30.729999542236328,30.979999542236328,11737800.0 2023-05-16,31.479999542236328,32.72999954223633,31.280000686645508,32.310001373291016,4054100.0 2023-05-17,31.59000015258789,32.029998779296875,31.110000610351562,31.479999542236328,3969100.0 2023-05-18,32.02000045776367,32.060001373291016,31.43000030517578,31.489999771118164,3597400.0 2023-05-19,31.84000015258789,32.137001037597656,31.520000457763672,32.02000045776367,4130700.0 2023-05-22,33.97999954223633,34.2400016784668,32.0,32.0,6299600.0 2023-05-23,34.68000030517578,35.90999984741211,33.630001068115234,33.93000030517578,11164600.0 2023-05-24,33.970001220703125,34.9900016784668,33.7599983215332,34.380001068115234,6021100.0 2023-05-25,33.63999938964844,34.47200012207031,33.5099983215332,34.060001373291016,3317800.0 2023-05-26,34.11000061035156,34.20000076293945,33.387001037597656,33.63999938964844,3122500.0 2023-05-30,34.88999938964844,35.060001373291016,34.099998474121094,34.630001068115234,4758500.0 2023-05-31,34.5,34.665000915527344,33.95000076293945,34.540000915527344,4972600.0 2023-06-01,38.02000045776367,38.09000015258789,35.29999923706055,35.34000015258789,10396200.0 2023-06-02,38.970001220703125,39.650001525878906,38.05500030517578,38.31999969482422,7460600.0 2023-06-05,38.72999954223633,39.45100021362305,38.599998474121094,38.7400016784668,3889300.0 2023-06-06,39.720001220703125,40.380001068115234,38.630001068115234,38.72999954223633,4340700.0 2023-06-07,39.31999969482422,40.54999923706055,39.25,40.060001373291016,4960700.0 2023-06-08,39.04999923706055,39.5099983215332,38.68000030517578,39.31999969482422,4183600.0 2023-06-09,41.59000015258789,41.779998779296875,39.625,39.917999267578125,7207400.0 2023-06-12,41.279998779296875,42.10499954223633,41.06999969482422,41.54999923706055,5583300.0 2023-06-13,42.970001220703125,43.13999938964844,41.88999938964844,42.75,6606500.0 2023-06-14,44.11000061035156,44.5,42.81999969482422,42.86000061035156,7934400.0 2023-06-15,43.29999923706055,44.400001525878906,43.220001220703125,43.54999923706055,6240100.0 2023-06-16,42.25,43.560001373291016,41.79999923706055,43.5099983215332,5855000.0 2023-06-20,42.41999816894531,42.560001373291016,41.349998474121094,41.7599983215332,5168000.0 2023-06-21,41.0099983215332,41.540000915527344,40.33000183105469,41.15999984741211,7578700.0 2023-06-22,41.060001373291016,41.189998626708984,40.125,40.935001373291016,6817600.0 2023-06-23,41.2400016784668,41.75,40.47999954223633,40.560001373291016,7645300.0 2023-06-26,41.560001373291016,41.89500045776367,41.0,41.029998779296875,5212300.0 2023-06-27,42.0,42.68000030517578,41.900001525878906,42.0,3839100.0 2023-06-28,41.95000076293945,42.11000061035156,40.7400016784668,42.02000045776367,3786100.0 2023-06-29,41.880001068115234,42.189998626708984,41.459999084472656,41.939998626708984,2624900.0 2023-06-30,41.849998474121094,42.38999938964844,41.75,42.060001373291016,2866800.0 2023-07-03,42.41999816894531,42.558998107910156,41.88999938964844,41.88999938964844,1907700.0 2023-07-05,41.099998474121094,42.25199890136719,41.06999969482422,42.20000076293945,2730300.0 2023-07-06,41.130001068115234,41.19900131225586,40.18000030517578,40.5099983215332,3546400.0 2023-07-07,42.209999084472656,42.314998626708984,41.15999984741211,41.279998779296875,3007500.0 2023-07-10,43.4900016784668,43.59000015258789,42.11000061035156,42.11000061035156,4496800.0 2023-07-11,44.86000061035156,45.08000183105469,43.54999923706055,43.54999923706055,4621300.0 2023-07-12,46.61000061035156,46.72999954223633,45.439998626708984,45.88999938964844,4771200.0 2023-07-13,47.619998931884766,47.88999938964844,46.619998931884766,47.20000076293945,4181200.0 2023-07-14,48.06999969482422,48.25,47.189998626708984,47.58000183105469,6009600.0 2023-07-17,48.4900016784668,48.915000915527344,48.09000015258789,48.47600173950195,3390600.0 2023-07-18,47.95000076293945,48.790000915527344,47.709999084472656,48.790000915527344,3403700.0 2023-07-19,47.529998779296875,48.93000030517578,47.34000015258789,48.415000915527344,4341400.0 2023-07-20,45.81999969482422,47.279998779296875,45.599998474121094,47.18000030517578,3598500.0 2023-07-21,44.84000015258789,46.22999954223633,44.529998779296875,46.130001068115234,4706200.0 2023-07-24,45.599998474121094,46.005001068115234,44.77000045776367,45.630001068115234,5491100.0 2023-07-25,44.15999984741211,45.93199920654297,44.1349983215332,45.689998626708984,3290600.0 2023-07-26,45.0,45.2400016784668,43.97999954223633,44.029998779296875,2666700.0 2023-07-27,44.279998779296875,46.02000045776367,44.08000183105469,45.56999969482422,3000700.0 2023-07-28,45.599998474121094,45.73500061035156,44.95500183105469,45.470001220703125,2371400.0 2023-07-31,46.5099983215332,46.54999923706055,45.400001525878906,45.43000030517578,3755800.0 2023-08-01,46.150001525878906,46.650001525878906,45.59000015258789,45.65999984741211,5832400.0 2023-08-02,45.75,49.2400016784668,44.790000915527344,47.66999816894531,14108300.0 2023-08-03,46.15999984741211,46.470001220703125,44.9900016784668,46.29199981689453,7970700.0 2023-08-04,43.83000183105469,46.79999923706055,43.459999084472656,46.47999954223633,8264000.0 2023-08-07,43.439998626708984,44.220001220703125,42.775001525878906,43.349998474121094,5165400.0 2023-08-08,44.790000915527344,44.869998931884766,42.59000015258789,42.689998626708984,4553800.0 2023-08-09,45.720001220703125,46.099998474121094,43.65999984741211,44.7599983215332,5823800.0 2023-08-10,45.380001068115234,46.290000915527344,44.72999954223633,45.95000076293945,3225000.0 2023-08-11,44.959999084472656,45.45500183105469,44.21500015258789,44.91999816894531,3325900.0 2023-08-14,45.06999969482422,45.130001068115234,44.14500045776367,44.47999954223633,3408900.0 2023-08-15,45.529998779296875,46.310001373291016,44.78799819946289,44.83000183105469,5177400.0 2023-08-16,44.79999923706055,45.869998931884766,44.060001373291016,45.36000061035156,4042500.0 2023-08-17,44.560001373291016,45.875999450683594,44.529998779296875,45.52000045776367,2795400.0 2023-08-18,44.400001525878906,44.939998626708984,43.41999816894531,43.599998474121094,3970900.0 2023-08-21,44.38999938964844,45.334999084472656,43.70000076293945,44.5099983215332,2465100.0 2023-08-22,44.81999969482422,45.59000015258789,44.560001373291016,44.92499923706055,4567600.0 2023-08-23,45.40999984741211,45.59000015258789,44.27000045776367,44.619998931884766,3556100.0 2023-08-24,44.619998931884766,45.619998931884766,44.61000061035156,45.54999923706055,2580600.0 2023-08-25,43.790000915527344,44.91899871826172,43.15999984741211,44.619998931884766,3930900.0 2023-08-28,44.25,44.73099899291992,43.95000076293945,44.279998779296875,2608100.0 2023-08-29,44.790000915527344,45.189998626708984,44.0099983215332,44.119998931884766,2166900.0 2023-08-30,46.20000076293945,46.209999084472656,44.42100143432617,44.619998931884766,3957800.0 2023-08-31,46.869998931884766,47.15999984741211,46.33000183105469,46.400001525878906,4305300.0 2023-09-01,46.459999084472656,47.810001373291016,46.369998931884766,47.38999938964844,2641500.0 2023-09-05,45.97999954223633,47.55500030517578,45.90999984741211,46.09000015258789,3662100.0 2023-09-06,45.2599983215332,45.970001220703125,44.959999084472656,45.79999923706055,3340600.0 2023-09-07,44.47999954223633,45.814998626708984,43.439998626708984,44.779998779296875,5867500.0 2023-09-08,44.04999923706055,44.63999938964844,43.400001525878906,44.470001220703125,2677400.0 2023-09-11,43.529998779296875,44.755001068115234,43.38999938964844,44.54999923706055,2528800.0 2023-09-12,43.29999923706055,43.54999923706055,42.470001220703125,42.8849983215332,3241200.0 2023-09-13,42.5099983215332,44.869998931884766,42.119998931884766,44.7400016784668,5549800.0 2023-09-14,44.040000915527344,44.65999984741211,42.86000061035156,42.88999938964844,5615000.0 2023-09-15,44.150001525878906,44.54999923706055,43.67300033569336,44.040000915527344,7145600.0 2023-09-18,42.810001373291016,43.939998626708984,42.75,43.810001373291016,4784100.0 2023-09-19,42.41999816894531,42.86899948120117,42.025001525878906,42.540000915527344,3380900.0 2023-09-20,41.58000183105469,42.505001068115234,41.54999923706055,42.33000183105469,3215500.0 2023-09-21,41.029998779296875,41.86000061035156,40.91999816894531,41.349998474121094,3383800.0 2023-09-22,41.2599983215332,41.775001525878906,41.09000015258789,41.130001068115234,3252000.0 2023-09-25,41.5,41.61000061035156,40.689998626708984,41.099998474121094,2829400.0 2023-09-26,40.904998779296875,41.77000045776367,40.83000183105469,40.880001068115234,4101000.0 2023-09-27,39.97999954223633,41.09000015258789,39.68000030517578,40.95000076293945,3700700.0 2023-09-28,39.47999954223633,40.130001068115234,39.02000045776367,39.63999938964844,4360400.0 2023-09-29,39.17499923706055,40.76499938964844,39.0099983215332,40.220001220703125,3910300.0 2023-10-02,38.11000061035156,39.029998779296875,37.650001525878906,39.0,5682500.0 2023-10-03,38.150001525878906,38.349998474121094,37.65999984741211,38.130001068115234,3081000.0 2023-10-04,37.9900016784668,38.323001861572266,37.4900016784668,38.04999923706055,2668600.0 2023-10-05,36.84000015258789,38.25,36.79999923706055,38.22999954223633,4515300.0 2023-10-06,37.29999923706055,37.61000061035156,36.04999923706055,36.650001525878906,3690800.0 2023-10-09,37.41999816894531,37.72999954223633,36.97999954223633,37.06999969482422,2033000.0 2023-10-10,37.77000045776367,38.084999084472656,37.5,37.56999969482422,2502000.0 2023-10-11,38.31999969482422,39.132999420166016,37.724998474121094,37.7599983215332,3896500.0 2023-10-12,37.38999938964844,38.11000061035156,37.06999969482422,38.04499816894531,3292500.0 2023-10-13,35.540000915527344,37.16999816894531,35.220001220703125,37.11000061035156,5897100.0 2023-10-16,36.38999938964844,36.61000061035156,35.68000030517578,35.70000076293945,4925600.0 2023-10-17,36.43000030517578,36.779998779296875,35.959999084472656,36.02000045776367,3499000.0 2023-10-18,35.5,36.119998931884766,35.279998779296875,35.9900016784668,3598300.0 2023-10-19,36.20000076293945,36.709999084472656,35.95000076293945,36.0,3469100.0 2023-10-20,35.52000045776367,36.2400016784668,35.47999954223633,36.189998626708984,2775500.0 2023-10-23,35.310001373291016,35.810001373291016,34.90999984741211,35.11000061035156,2615100.0 2023-10-24,36.880001068115234,37.01499938964844,35.48500061035156,35.4900016784668,4242500.0 2023-10-25,34.939998626708984,36.540000915527344,34.90999984741211,36.47999954223633,4144600.0 2023-10-26,34.91999816894531,35.63999938964844,34.56999969482422,34.939998626708984,4208700.0 2023-10-27,33.97999954223633,35.41999816894531,33.25,35.09000015258789,6039800.0 2023-10-30,34.040000915527344,34.900001525878906,33.70000076293945,34.380001068115234,4147900.0 2023-10-31,34.599998474121094,35.14500045776367,34.06999969482422,34.25,6960000.0 2023-11-01,29.290000915527344,30.399999618530273,27.850000381469727,30.200000762939453,21753600.0 2023-11-02,29.18000030517578,30.3700008392334,28.850000381469727,29.799999237060547,10447900.0 2023-11-03,29.440000534057617,30.739999771118164,29.280000686645508,29.68000030517578,14468100.0 2023-11-06,28.450000762939453,29.5,28.209999084472656,29.40999984741211,7565600.0 2023-11-07,29.989999771118164,30.139999389648438,28.43000030517578,28.600000381469727,6430100.0 2023-11-08,29.84000015258789,31.110000610351562,29.690000534057617,29.690000534057617,7044800.0 2023-11-09,28.889999389648438,30.229999542236328,28.860000610351562,30.0,5837900.0 2023-11-10,29.700000762939453,29.719999313354492,28.0,28.65999984741211,10454100.0 2023-11-13,29.1200008392334,29.979999542236328,29.100000381469727,29.6299991607666,8366900.0 2023-11-14,30.770000457763672,30.975000381469727,29.639999389648438,30.06999969482422,10506400.0 2023-11-15,31.979999542236328,32.119998931884766,30.90999984741211,30.920000076293945,6840900.0 2023-11-16,31.579999923706055,31.899999618530273,30.6200008392334,31.690000534057617,6624300.0 2023-11-17,32.43000030517578,32.4900016784668,30.959999084472656,31.649999618530273,6178700.0 2023-11-20,32.59000015258789,33.10499954223633,32.36000061035156,32.5,5503100.0 2023-11-21,31.84000015258789,32.369998931884766,31.780000686645508,32.29999923706055,2937200.0 2023-11-22,32.06999969482422,32.45500183105469,31.950000762939453,32.099998474121094,3242500.0 2023-11-24,32.029998779296875,32.165000915527344,31.700000762939453,31.8799991607666,2253400.0 2023-11-27,31.649999618530273,32.31999969482422,31.559999465942383,31.90999984741211,5516400.0 2023-11-28,32.5099983215332,32.54999923706055,31.329999923706055,31.670000076293945,3177200.0 2023-11-29,32.47999954223633,33.650001525878906,32.314998626708984,32.720001220703125,5670900.0 2023-11-30,32.380001068115234,32.779998779296875,31.90999984741211,32.689998626708984,9320200.0 2023-12-01,33.400001525878906,33.43000030517578,31.899999618530273,32.31999969482422,4798100.0 2023-12-04,32.849998474121094,33.665000915527344,32.779998779296875,33.08000183105469,8576800.0 2023-12-05,32.31999969482422,32.72999954223633,32.025001525878906,32.540000915527344,6840200.0 2023-12-06,32.849998474121094,33.540000915527344,32.439998626708984,32.88999938964844,7023600.0 2023-12-07,32.2400016784668,33.029998779296875,32.165000915527344,32.849998474121094,4212400.0 2023-12-08,32.099998474121094,32.60499954223633,31.655000686645508,32.0,5342100.0 2023-12-11,32.279998779296875,32.5,32.0,32.099998474121094,4645800.0 2023-12-12,32.02000045776367,32.869998931884766,31.719999313354492,32.7400016784668,7853500.0 2023-12-13,33.45000076293945,33.654998779296875,31.940000534057617,31.989999771118164,15127500.0 2023-12-14,34.529998779296875,35.08000183105469,33.9900016784668,34.16999816894531,7555800.0 2023-12-15,34.29999923706055,34.68000030517578,33.84000015258789,34.599998474121094,10130000.0 2023-12-18,34.02000045776367,34.400001525878906,33.540000915527344,33.95000076293945,5560000.0 2023-12-19,34.68000030517578,35.01499938964844,34.150001525878906,34.150001525878906,6435600.0 2023-12-20,34.18000030517578,35.435001373291016,34.11000061035156,34.7400016784668,3126300.0 2023-12-21,35.13999938964844,35.16999816894531,34.0099983215332,34.66999816894531,3148300.0 2023-12-22,35.20000076293945,35.470001220703125,34.84000015258789,35.16999816894531,2923000.0 2023-12-26,35.380001068115234,35.560001373291016,34.8650016784668,35.119998931884766,2800900.0 2023-12-27,35.810001373291016,35.869998931884766,35.29999923706055,35.40999984741211,5080800.0 2023-12-28,36.72999954223633,36.834999084472656,35.709999084472656,35.810001373291016,3571900.0 2023-12-29,36.5,36.77000045776367,36.14500045776367,36.5099983215332,4369300.0 2024-01-02,36.40999984741211,36.720001220703125,35.45000076293945,35.97999954223633,9218800.0 2024-01-03,35.86000061035156,36.0099983215332,34.8849983215332,35.689998626708984,11633900.0 2024-01-04,36.3650016784668,36.54499816894531,35.56999969482422,35.86000061035156,6276800.0 2024-01-05,36.68000030517578,37.084999084472656,36.064998626708984,36.06999969482422,4637600.0 2024-01-08,37.88999938964844,37.90999984741211,36.09000015258789,36.34000015258789,5295000.0 2024-01-09,39.040000915527344,42.42499923706055,38.58000183105469,42.20000076293945,18290900.0 2024-01-10,38.779998779296875,39.470001220703125,38.51499938964844,39.099998474121094,5270600.0 2024-01-11,37.63999938964844,38.900001525878906,36.86000061035156,38.869998931884766,8816700.0 2024-01-12,36.880001068115234,38.29999923706055,36.869998931884766,37.959999084472656,3910700.0 2024-01-16,36.66999816894531,36.86000061035156,36.279998779296875,36.630001068115234,4857800.0 2024-01-17,35.83000183105469,36.2599983215332,34.540000915527344,35.95000076293945,5572500.0 2024-01-18,36.369998931884766,36.5099983215332,35.70000076293945,36.130001068115234,6083400.0 2024-01-19,36.060001373291016,36.61000061035156,35.630001068115234,36.61000061035156,7097400.0 2024-01-22,36.220001220703125,37.06999969482422,35.8849983215332,36.45000076293945,4209200.0 2024-01-23,36.54999923706055,37.099998474121094,36.09000015258789,36.77000045776367,3314000.0 2024-01-24,36.939998626708984,37.38999938964844,36.71500015258789,37.290000915527344,3844200.0 2024-01-25,38.04999923706055,38.72999954223633,36.52299880981445,37.040000915527344,8204000.0 2024-01-26,37.959999084472656,38.130001068115234,37.5099983215332,37.95000076293945,6788900.0 2024-01-29,38.380001068115234,38.52000045776367,37.369998931884766,37.88999938964844,5051800.0 2024-01-30,37.72999954223633,38.279998779296875,37.5099983215332,38.0099983215332,12486900.0 2024-01-31,38.380001068115234,39.90999984741211,36.66999816894531,37.72999954223633,11313600.0 2024-02-01,38.25,38.86000061035156,37.400001525878906,38.7599983215332,6607000.0 2024-02-02,37.41999816894531,38.38999938964844,37.20500183105469,38.150001525878906,5102700.0 2024-02-05,35.459999084472656,37.34000015258789,35.14500045776367,37.20000076293945,6081700.0 2024-02-06,36.040000915527344,36.43000030517578,35.689998626708984,35.70000076293945,3966900.0 2024-02-07,34.81999969482422,36.119998931884766,34.79999923706055,36.119998931884766,4999600.0 2024-02-08,35.029998779296875,35.310001373291016,34.63999938964844,34.91999816894531,5113300.0 2024-02-09,35.41999816894531,35.95199966430664,34.95000076293945,35.11000061035156,3522700.0 2024-02-12,36.9900016784668,37.45800018310547,35.3849983215332,35.470001220703125,6091300.0 2024-02-13,35.619998931884766,36.54999923706055,35.30099868774414,36.130001068115234,4073700.0 2024-02-14,36.349998474121094,36.650001525878906,35.93000030517578,36.16999816894531,2912200.0 2024-02-15,37.650001525878906,37.68000030517578,36.54999923706055,36.599998474121094,3770900.0 2024-02-16,37.59000015258789,37.755001068115234,36.79999923706055,37.15999984741211,3138700.0 2024-02-20,36.150001525878906,37.290000915527344,36.09000015258789,36.900001525878906,3638900.0 2024-02-21,36.209999084472656,36.55500030517578,35.939998626708984,36.16999816894531,3511700.0 2024-02-22,36.119998931884766,36.810001373291016,35.400001525878906,36.790000915527344,4792200.0 2024-02-23,36.86000061035156,37.150001525878906,36.119998931884766,36.220001220703125,3422000.0 2024-02-26,36.619998931884766,37.5099983215332,36.44499969482422,36.59000015258789,3159700.0 2024-02-27,37.31999969482422,37.57500076293945,36.70000076293945,36.790000915527344,3373800.0 2024-02-28,35.90999984741211,36.80500030517578,35.84000015258789,36.654998779296875,5785100.0 2024-02-29,36.040000915527344,36.459999084472656,35.597999572753906,36.0,6072000.0 2024-03-01,35.90999984741211,36.400001525878906,35.34000015258789,36.04999923706055,5335400.0 2024-03-04,35.060001373291016,35.90999984741211,34.849998474121094,35.86000061035156,6480500.0 2024-03-05,34.58000183105469,35.18000030517578,34.31999969482422,34.619998931884766,5436400.0 2024-03-06,33.84000015258789,35.10499954223633,33.619998931884766,34.849998474121094,8873200.0 2024-03-07,34.11000061035156,34.45000076293945,33.619998931884766,33.79999923706055,7021700.0 2024-03-08,33.900001525878906,34.720001220703125,33.77000045776367,34.209999084472656,5252600.0 2024-03-11,34.099998474121094,34.722999572753906,33.83000183105469,33.83000183105469,3490600.0 2024-03-12,33.540000915527344,34.029998779296875,33.0,33.939998626708984,6286800.0 2024-03-13,33.290000915527344,33.90999984741211,33.125,33.310001373291016,7395600.0 2024-03-14,33.31999969482422,34.11000061035156,32.33000183105469,33.20000076293945,12902700.0 2024-03-15,33.54999923706055,33.8650016784668,33.060001373291016,33.150001525878906,15615200.0 2024-03-18,35.130001068115234,35.15999984741211,33.56999969482422,33.56999969482422,6522600.0 2024-03-19,35.709999084472656,35.7400016784668,34.81999969482422,35.06999969482422,8267100.0 2024-03-20,36.0099983215332,36.05500030517578,34.939998626708984,35.619998931884766,8639400.0 2024-03-21,35.689998626708984,36.3129997253418,35.470001220703125,36.25,7413200.0 2024-03-22,35.75,36.279998779296875,35.65999984741211,35.7400016784668,4698900.0 2024-03-25,35.34000015258789,36.060001373291016,35.06999969482422,35.95000076293945,4316500.0 2024-03-26,35.66999816894531,36.005001068115234,35.314998626708984,35.58000183105469,5823100.0 2024-03-27,35.880001068115234,36.189998626708984,35.369998931884766,35.91999816894531,4296600.0 2024-03-28,36.279998779296875,36.98500061035156,36.099998474121094,36.099998474121094,5687900.0 2024-04-01,35.90999984741211,36.43000030517578,35.79999923706055,36.34000015258789,3636300.0 2024-04-02,35.220001220703125,35.75,35.18000030517578,35.529998779296875,3163100.0 2024-04-03,35.77000045776367,35.900001525878906,34.95000076293945,35.13999938964844,2616100.0 2024-04-04,33.720001220703125,36.029998779296875,33.70000076293945,35.93000030517578,6366300.0 2024-04-05,33.709999084472656,34.040000915527344,33.33599853515625,33.70000076293945,4447600.0 2024-04-08,34.04999923706055,34.310001373291016,33.58000183105469,33.689998626708984,2651600.0 2024-04-09,35.11000061035156,35.755001068115234,34.20000076293945,34.25,3844500.0 2024-04-10,33.470001220703125,34.599998474121094,33.28499984741211,34.5,6144600.0 2024-04-11,33.810001373291016,33.994998931884766,33.18000030517578,33.720001220703125,3354300.0 2024-04-12,32.68000030517578,33.61000061035156,32.564998626708984,33.47999954223633,5351400.0 2024-04-15,31.959999084472656,33.040000915527344,31.889999389648438,32.7400016784668,5324500.0 2024-04-16,31.729999542236328,32.349998474121094,31.639999389648438,31.889999389648438,3809700.0 2024-04-17,32.279998779296875,32.4900016784668,31.690000534057617,31.979999542236328,3651900.0 2024-04-18,32.220001220703125,32.869998931884766,31.40999984741211,31.5,3830800.0 2024-04-19,32.18000030517578,32.47999954223633,31.979999542236328,32.31999969482422,4041400.0 2024-04-22,31.959999084472656,32.650001525878906,31.885000228881836,32.529998779296875,3590500.0 2024-04-23,31.690000534057617,32.31999969482422,31.6299991607666,32.04999923706055,3361800.0 2024-04-24,31.940000534057617,32.02000045776367,31.413000106811523,31.559999465942383,2609000.0 2024-04-25,31.690000534057617,31.729999542236328,31.075000762939453,31.329999923706055,4375500.0 2024-04-26,31.889999389648438,32.29999923706055,31.729999542236328,32.077999114990234,2583000.0 2024-04-29,31.530000686645508,32.220001220703125,31.350000381469727,31.940000534057617,2679200.0 2024-04-30,30.81999969482422,31.899999618530273,30.809999465942383,31.270000457763672,4451800.0 2024-05-01,31.18000030517578,31.950000762939453,30.920000076293945,31.190000534057617,4391900.0 2024-05-02,31.290000915527344,31.65999984741211,30.719999313354492,31.5,3468200.0 2024-05-03,31.93000030517578,32.290000915527344,31.56999969482422,31.799999237060547,5812800.0 2024-05-06,32.2400016784668,32.470001220703125,31.8799991607666,31.899999618530273,5944600.0 2024-05-07,31.510000228881836,32.439998626708984,31.454999923706055,32.220001220703125,9161600.0 2024-05-08,29.81999969482422,30.200000762939453,27.655000686645508,28.954999923706055,20560100.0 2024-05-09,30.579999923706055,30.639999389648438,29.81999969482422,30.1299991607666,7001500.0 2024-05-10,30.690000534057617,30.770000457763672,29.902000427246094,30.56999969482422,4684400.0 2024-05-13,30.959999084472656,31.56999969482422,30.510000228881836,30.959999084472656,7544500.0 2024-05-14,31.940000534057617,31.959999084472656,31.110000610351562,31.309999465942383,9047400.0 2024-05-15,31.360000610351562,32.13999938964844,31.239999771118164,32.06999969482422,4974500.0 2024-05-16,31.360000610351562,31.489999771118164,30.969999313354492,31.1200008392334,3804000.0 2024-05-17,31.209999084472656,31.540000915527344,31.15999984741211,31.399999618530273,2876700.0 2024-05-20,30.3799991607666,31.290000915527344,30.204999923706055,31.100000381469727,4706700.0 2024-05-21,30.030000686645508,30.725000381469727,29.96500015258789,30.309999465942383,4045700.0 2024-05-22,29.610000610351562,30.360000610351562,29.44499969482422,29.969999313354492,3581400.0 2024-05-23,29.479999542236328,29.93000030517578,29.389999389648438,29.5,4965800.0 2024-05-24,29.399999618530273,29.690000534057617,29.170000076293945,29.600000381469727,3808500.0 2024-05-28,29.350000381469727,30.1200008392334,29.25,29.260000228881836,4486500.0 2024-05-29,29.540000915527344,29.569000244140625,28.979999542236328,29.0,4875000.0 2024-05-30,29.959999084472656,30.059999465942383,29.389999389648438,29.760000228881836,4770400.0 2024-05-31,30.6299991607666,30.670000076293945,29.600000381469727,29.959999084472656,6347100.0 2024-06-03,31.020000457763672,31.110000610351562,30.510000228881836,30.690000534057617,4183900.0 2024-06-04,31.079999923706055,31.270000457763672,30.655000686645508,30.709999084472656,2972100.0 2024-06-05,31.440000534057617,31.670000076293945,31.06999969482422,31.229999542236328,4017500.0 2024-06-06,32.70000076293945,32.720001220703125,31.209999084472656,31.209999084472656,3783500.0 2024-06-07,32.02000045776367,32.56999969482422,31.895000457763672,32.45000076293945,3567400.0 2024-06-10,31.850000381469727,32.040000915527344,31.34000015258789,31.739999771118164,2944200.0 2024-06-11,31.709999084472656,31.809999465942383,31.25,31.719999313354492,3085000.0 2024-06-12,31.049999237060547,32.369998931884766,30.94499969482422,32.22999954223633,3909700.0 2024-06-13,31.604999542236328,32.150001525878906,30.989999771118164,31.079999923706055,5467300.0 2024-06-14,31.549999237060547,31.649999618530273,31.049999237060547,31.309999465942383,3844300.0 2024-06-17,30.540000915527344,31.489999771118164,30.524999618530273,31.280000686645508,3693900.0 2024-06-18,30.469999313354492,31.520000457763672,30.235000610351562,30.510000228881836,4395600.0 2024-06-20,30.290000915527344,30.54400062561035,29.989999771118164,30.389999389648438,3012700.0 2024-06-21,31.010000228881836,31.110000610351562,30.290000915527344,30.360000610351562,12732600.0 2024-06-24,30.799999237060547,31.514999389648438,30.764999389648438,30.959999084472656,4537500.0 2024-06-25,30.239999771118164,30.924999237060547,29.93000030517578,30.700000762939453,5262700.0 2024-06-26,30.31999969482422,30.559999465942383,29.920000076293945,30.1200008392334,5596600.0 2024-06-27,30.450000762939453,30.6200008392334,30.139999389648438,30.229999542236328,7211000.0 2024-06-28,30.3799991607666,30.540000915527344,30.059999465942383,30.350000381469727,11048700.0 2024-07-01,29.34000015258789,30.549999237060547,29.125,30.34000015258789,5058400.0 2024-07-02,29.450000762939453,29.6200008392334,29.209999084472656,29.459999084472656,3510100.0 2024-07-03,29.520000457763672,29.979999542236328,29.4950008392334,29.549999237060547,1895700.0 2024-07-05,29.420000076293945,29.600000381469727,29.149999618530273,29.420000076293945,3859200.0 2024-07-08,30.200000762939453,30.209999084472656,29.440000534057617,29.549999237060547,4976500.0 2024-07-09,30.940000534057617,31.049999237060547,30.100000381469727,30.149999618530273,5785700.0 2024-07-10,30.850000381469727,31.170000076293945,30.520000457763672,31.15999984741211,6429000.0 2024-07-11,31.549999237060547,31.770000457763672,30.954999923706055,31.309999465942383,7445400.0 2024-07-12,32.279998779296875,32.83000183105469,31.420000076293945,31.670000076293945,6627100.0 2024-07-15,32.02000045776367,32.314998626708984,31.709999084472656,31.889999389648438,8595300.0 2024-07-16,34.40999984741211,35.040000915527344,33.68000030517578,34.220001220703125,15605800.0 2024-07-17,35.54999923706055,35.95000076293945,33.97999954223633,34.189998626708984,9712800.0 2024-07-18,34.9900016784668,36.33000183105469,34.82500076293945,35.58000183105469,7845100.0 2024-07-19,34.66999816894531,34.994998931884766,34.41999816894531,34.790000915527344,4074700.0 2024-07-22,34.40999984741211,34.86000061035156,34.28499984741211,34.790000915527344,3965500.0 2024-07-23,34.349998474121094,34.81999969482422,34.266998291015625,34.290000915527344,4970500.0 2024-07-24,32.9900016784668,34.20000076293945,32.939998626708984,34.040000915527344,4380400.0 2024-07-25,33.25,33.654998779296875,31.790000915527344,33.060001373291016,6752300.0 2024-07-26,33.25,33.349998474121094,32.709999084472656,33.29999923706055,3176600.0 2024-07-29,33.20000076293945,34.04999923706055,33.029998779296875,33.540000915527344,6290000.0 2024-07-30,33.689998626708984,33.875,33.08000183105469,33.18000030517578,4331600.0 2024-07-31,38.13999938964844,38.84000015258789,36.130001068115234,38.0,21731500.0 2024-08-01,37.56999969482422,38.52000045776367,36.04999923706055,38.52000045776367,9198900.0 2024-08-02,36.66999816894531,37.31999969482422,36.189998626708984,37.0099983215332,5757500.0 2024-08-05,35.65999984741211,35.83000183105469,34.494998931884766,35.119998931884766,7268500.0 2024-08-06,35.68000030517578,36.0099983215332,35.099998474121094,35.7400016784668,3565100.0 2024-08-07,34.95000076293945,36.755001068115234,34.779998779296875,36.20000076293945,4954900.0 2024-08-08,34.869998931884766,35.09000015258789,33.9900016784668,34.2400016784668,4784900.0 2024-08-09,34.849998474121094,35.0,34.48500061035156,34.77000045776367,3680800.0 2024-08-12,33.77000045776367,35.040000915527344,33.709999084472656,35.040000915527344,3530200.0 2024-08-13,34.560001373291016,34.625,33.36000061035156,33.65999984741211,4803600.0 2024-08-14,34.16999816894531,35.09000015258789,34.060001373291016,34.529998779296875,3198200.0 2024-08-15,35.63999938964844,35.66999816894531,34.29999923706055,34.810001373291016,4797800.0 2024-08-16,35.189998626708984,35.369998931884766,34.494998931884766,35.25,2962000.0 2024-08-19,36.58000183105469,36.70000076293945,34.90999984741211,34.90999984741211,3884700.0 2024-08-20,36.529998779296875,36.595001220703125,36.16999816894531,36.36000061035156,3375900.0 2024-08-21,37.13999938964844,37.58000183105469,36.439998626708984,36.689998626708984,4550400.0 2024-08-22,36.41999816894531,37.15999984741211,36.36000061035156,37.099998474121094,4800500.0 2024-08-23,37.31999969482422,37.42499923706055,36.59000015258789,36.66999816894531,5294400.0 2024-08-26,37.369998931884766,37.900001525878906,37.34000015258789,37.66999816894531,2954200.0 2024-08-27,37.09000015258789,37.36000061035156,36.915000915527344,37.150001525878906,3147100.0 2024-08-28,36.7400016784668,37.22999954223633,36.625,37.099998474121094,2345100.0 2024-08-29,37.189998626708984,37.470001220703125,36.93000030517578,37.119998931884766,3245600.0 2024-08-30,37.209999084472656,37.59000015258789,36.650001525878906,37.59000015258789,3626300.0 2024-09-03,36.84000015258789,37.95000076293945,36.65999984741211,36.88999938964844,3490800.0 2024-09-04,36.45000076293945,37.18000030517578,36.400001525878906,36.619998931884766,2560100.0 2024-09-05,36.5099983215332,36.93000030517578,36.08000183105469,36.41999816894531,3702300.0 2024-09-06,35.81999969482422,37.10499954223633,35.744998931884766,36.5099983215332,4276600.0 2024-09-09,36.029998779296875,36.474998474121094,35.7599983215332,35.93000030517578,3313500.0 2024-09-10,36.2599983215332,36.439998626708984,35.755001068115234,36.34000015258789,4165000.0 2024-09-11,35.34000015258789,36.13999938964844,34.540000915527344,36.11000061035156,6498500.0 2024-09-12,34.9900016784668,35.380001068115234,34.59000015258789,35.369998931884766,5634900.0 2024-09-13,35.02000045776367,35.91999816894531,34.94499969482422,35.15999984741211,2818100.0 2024-09-16,35.18000030517578,35.52000045776367,34.88100051879883,35.16999816894531,3307200.0 2024-09-17,35.939998626708984,36.349998474121094,35.29999923706055,35.380001068115234,3436600.0 2024-09-18,36.2599983215332,36.619998931884766,35.77000045776367,35.959999084472656,3184300.0 2024-09-19,36.84000015258789,37.22999954223633,36.47999954223633,36.7599983215332,3274000.0 2024-09-20,36.29999923706055,36.4900016784668,35.79999923706055,36.470001220703125,12190100.0 2024-09-23,36.77000045776367,36.939998626708984,36.34000015258789,36.58000183105469,3077300.0 2024-09-24,37.31999969482422,37.459999084472656,36.7599983215332,37.119998931884766,3757400.0 2024-09-25,37.0,37.45500183105469,36.915000915527344,37.0,3934000.0 2024-09-26,37.16999816894531,37.79999923706055,37.10499954223633,37.5,2510600.0 2024-09-27,37.810001373291016,38.06999969482422,37.2599983215332,37.279998779296875,3831800.0 2024-09-30,37.84000015258789,37.970001220703125,37.52000045776367,37.7599983215332,3339300.0 2024-10-01,37.529998779296875,38.145999908447266,37.48500061035156,38.099998474121094,4185800.0 2024-10-02,37.45000076293945,37.67499923706055,37.029998779296875,37.310001373291016,4373000.0 2024-10-03,37.290000915527344,37.689998626708984,37.16999816894531,37.290000915527344,3523600.0 2024-10-04,37.599998474121094,38.16999816894531,37.369998931884766,37.52000045776367,3737900.0 2024-10-07,37.529998779296875,38.40999984741211,37.279998779296875,37.56999969482422,4856500.0 2024-10-08,37.720001220703125,38.125,36.2599983215332,37.099998474121094,4433700.0 2024-10-09,36.86000061035156,37.689998626708984,36.810001373291016,37.63999938964844,3810700.0 2024-10-10,36.54999923706055,37.04499816894531,36.349998474121094,36.720001220703125,3651700.0 2024-10-11,37.720001220703125,37.81999969482422,36.630001068115234,36.630001068115234,3731500.0 2024-10-14,37.790000915527344,37.91999816894531,37.38999938964844,37.59000015258789,4386200.0 2024-10-15,38.619998931884766,38.715999603271484,37.790000915527344,37.869998931884766,3470700.0 2024-10-16,37.82500076293945,38.77000045776367,37.81999969482422,38.689998626708984,2560300.0 2024-10-17,38.029998779296875,38.2599983215332,37.41999816894531,37.7400016784668,2548900.0 2024-10-18,38.43000030517578,38.625,38.05500030517578,38.150001525878906,2735900.0 2024-10-21,37.849998474121094,38.59000015258789,37.625,38.36000061035156,2629000.0 2024-10-22,37.7599983215332,37.900001525878906,37.4900016784668,37.86000061035156,2157400.0 2024-10-23,37.61000061035156,37.720001220703125,37.220001220703125,37.61000061035156,2677600.0 2024-10-24,37.40999984741211,37.939998626708984,37.36000061035156,37.68000030517578,2231300.0 2024-10-25,37.209999084472656,37.59000015258789,36.95000076293945,37.56999969482422,2288400.0 2024-10-28,37.02000045776367,37.67499923706055,36.9900016784668,37.189998626708984,2478900.0 2024-10-29,36.939998626708984,37.400001525878906,36.85499954223633,36.959999084472656,2488500.0 2024-10-30,36.88999938964844,37.70000076293945,36.81999969482422,37.11000061035156,3423400.0 2024-10-31,36.029998779296875,37.15999984741211,36.0099983215332,36.83000183105469,3566000.0 2024-11-01,35.689998626708984,36.35499954223633,35.58000183105469,36.189998626708984,4559300.0 2024-11-04,36.22999954223633,36.540000915527344,35.709999084472656,35.810001373291016,3441800.0 2024-11-05,36.939998626708984,37.165000915527344,36.040000915527344,36.459999084472656,3403100.0 2024-11-06,37.880001068115234,38.040000915527344,37.150001525878906,37.66999816894531,7713800.0 2024-11-07,31.110000610351562,32.7599983215332,30.604999542236328,32.09000015258789,23731700.0 2024-11-08,30.559999465942383,31.639999389648438,30.09000015258789,31.270000457763672,10143600.0 2024-11-11,31.940000534057617,32.22999954223633,30.559999465942383,30.559999465942383,6317600.0 2024-11-12,30.8799991607666,31.75,30.329999923706055,31.489999771118164,6317100.0 2024-11-13,30.739999771118164,31.049999237060547,30.354999542236328,30.790000915527344,4843300.0 2024-11-14,31.260000228881836,31.514999389648438,30.6200008392334,30.6200008392334,3984100.0 2024-11-15,30.709999084472656,31.43000030517578,30.665000915527344,31.399999618530273,3737600.0 2024-11-18,30.510000228881836,30.649999618530273,30.149999618530273,30.549999237060547,3582500.0 2024-11-19,30.290000915527344,30.5,30.1200008392334,30.170000076293945,2978300.0 2024-11-20,30.40999984741211,30.56999969482422,30.059999465942383,30.43000030517578,2166100.0 2024-11-21,31.5,31.6200008392334,30.219999313354492,30.479999542236328,5616200.0 2024-11-22,31.524999618530273,32.005001068115234,31.34000015258789,31.34000015258789,3749600.0 2024-11-25,32.56999969482422,32.93000030517578,31.59000015258789,31.600000381469727,7099600.0 2024-11-26,32.65999984741211,32.78499984741211,31.77199935913086,32.529998779296875,2911000.0 2024-11-27,32.5099983215332,32.790000915527344,32.20000076293945,32.630001068115234,2538000.0