diff --git a/__pycache__/engine.cpython-313.pyc b/__pycache__/engine.cpython-313.pyc index af6c17d..baf4b14 100644 Binary files a/__pycache__/engine.cpython-313.pyc and b/__pycache__/engine.cpython-313.pyc differ diff --git a/app.py b/app.py index 5221744..3a260aa 100644 --- a/app.py +++ b/app.py @@ -62,54 +62,41 @@ def run_sync(): @app.route('/api/backtest', methods=['POST']) def api_backtest(): data = request.get_json() or {} - - # 1. Extract and Sanitize Symbol symbol = data.get('symbol', '').strip().upper() - print(f"DEBUG: Processing {symbol} with payload: {data}") - + engine = DataEngine(symbol=symbol) + if not symbol: return jsonify({"error": "Symbol is required"}), 400 try: - # 2. Extract and Cast Inputs (Ensuring types match engine requirements) - # Note: JS uses 'startDate' (camelCase), Python often uses 'start_date' - initial = float(data.get('initial_inv', 0)) - monthly = float(data.get('monthly_target', 0)) - start_date = data.get('startDate') or data.get('start_date', '2024-01-01') - frequency = data.get('frequency', 'Monthly') - - # Robust Boolean Check - allow_sell = data.get('allow_sell') is True - allow_frac = data.get('allow_fractional') is True - - # 3. Initialize Engines + # 1. Initialize the Engine + # (The Engine's __init__ should handle looking up the URL in instruments.csv) data_eng = DataEngine(symbol=symbol) - # Verify file exists after DataEngine logic - if not os.path.exists(data_eng.file_path): - return jsonify({"error": f"Data for {symbol} could not be retrieved."}), 404 - - strat_eng = StrategyEngine(data_eng) + # 2. Trigger Smart Fetch + # (Inside engine.py, this checks the 24h clock and updates if needed) + data_eng.fetch_data() - # 4. Calculation - Calling the correctly named method 'run_simulation' - # Ensure arguments match the signature in your engine.py + # 3. Verify data exists before proceeding + if not os.path.exists(data_eng.file_path): + return jsonify({"error": f"No data found for {symbol}"}), 404 + + # 4. Run Strategy + strat_eng = StrategyEngine(data_eng) history = strat_eng.run_simulation( - start_date=start_date, - monthly_goal=monthly, - initial_inv=initial, - frequency=frequency, - allow_sell=allow_sell, - allow_fractional=allow_frac + start_date=data.get('startDate', '2024-01-01'), + monthly_goal=float(data.get('monthly_target', 0)), + initial_inv=float(data.get('initial_inv', 0)), + frequency=data.get('frequency', 'Monthly'), + allow_sell=data.get('allow_sell') is True, + allow_fractional=data.get('allow_fractional') is True ) return jsonify(history) except Exception as e: - import traceback - print("CRITICAL ERROR in /api/backtest:") - print(traceback.format_exc()) - # Returning the actual error message helps debugging the '500' faster - return jsonify({"error": str(e)}), 500 + app.logger.error(f"Backtest Error: {str(e)}") + return jsonify({"error": "Internal server error"}), 500 @app.route('/backtest') # This is the URL you will actually visit def backtest_ui(): diff --git a/data_cache/Allianz Oriental Income Cl A.csv b/data_cache/ALLIANZ ORIENTAL INCOME CL A.csv similarity index 100% rename from data_cache/Allianz Oriental Income Cl A.csv rename to data_cache/ALLIANZ ORIENTAL INCOME CL A.csv diff --git a/data_cache/ASX.AX.csv b/data_cache/ASX.AX.csv new file mode 100644 index 0000000..a536590 --- /dev/null +++ b/data_cache/ASX.AX.csv @@ -0,0 +1,6941 @@ +date,close,high,low,open,volume +1998-10-30,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-02,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-03,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-04,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-05,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-06,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-09,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-10,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-11,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-12,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-13,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-16,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-17,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-18,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-19,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-20,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-23,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-24,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-25,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-26,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-27,1.5606600046157837,1.5606600046157837,1.5606600046157837,1.5606600046157837,0 +1998-11-30,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-01,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-02,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-03,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-04,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-07,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-08,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-09,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-10,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-11,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-14,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-15,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-16,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-17,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-18,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-21,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-22,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-23,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-24,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-25,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-28,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-29,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-30,2.908694267272949,2.908694267272949,2.908694267272949,2.908694267272949,0 +1998-12-31,2.755058526992798,2.755058526992798,2.755058526992798,2.755058526992798,0 +1999-01-04,2.8772130012512207,2.893654169256828,2.7950068426946677,2.893654169256828,290193 +1999-01-05,2.9166722297668457,2.942977909570838,2.8607720629423423,2.942977909570838,269644 +1999-01-06,2.992302656173706,2.992302656173706,2.9462673042007204,2.992302656173706,393070 +1999-01-07,3.0317604541778564,3.189596111098896,3.008742628126001,3.189596111098896,708188 +1999-01-08,3.028144121170044,3.0416258444549147,2.992302326741608,3.0416258444549147,359261 +1999-01-11,3.0120322704315186,3.0909502967358224,2.992302923119778,3.0909502967358224,225320 +1999-01-12,3.0087428092956543,3.041625146896711,3.0054546392412553,3.041625146896711,274402 +1999-01-13,2.965996026992798,3.002166857859611,2.9594196860326,3.002166857859611,227502 +1999-01-14,2.933112621307373,2.9627067819517388,2.877212469306136,2.9627067819517388,366993 +1999-01-15,2.9857256412506104,2.992302301340387,2.896943119003156,2.992302301340387,305917 +1999-01-18,3.066617488861084,3.0909505329043454,3.0449151733071056,3.0909505329043454,215521 +1999-01-19,3.1895973682403564,3.1895973682403564,3.074508829677345,3.1895973682403564,462530 +1999-01-20,3.1731560230255127,3.2619385505297376,3.1731560230255127,3.2619385505297376,641079 +1999-01-21,3.238919973373413,3.271802631166094,3.1830198055072603,3.271802631166094,1525437 +1999-01-22,3.1830203533172607,3.2553617032657027,3.1600028392823867,3.2553617032657027,450955 +1999-01-25,3.140272378921509,3.180389135313552,3.11725487074008,3.180389135313552,281084 +1999-01-26,3.140272378921509,3.140272378921509,3.140272378921509,3.140272378921509,0 +1999-01-27,3.1813766956329346,3.206038777404247,3.1764445978073357,3.206038777404247,270551 +1999-01-28,3.271803617477417,3.304685966654195,3.140273583713014,3.304685966654195,758082 +1999-01-29,3.620687484741211,3.7486003549856606,3.297453094375871,3.7486003549856606,1327514 +1999-02-01,3.6170690059661865,3.649951353020668,3.5874748299114287,3.649951353020668,861211 +1999-02-02,3.63679838180542,3.666392558114979,3.613780866080556,3.666392558114979,444910 +1999-02-03,3.913010597229004,3.9787752831394463,3.62693306681567,3.9787752831394463,623355 +1999-02-04,3.9787757396698,3.9787757396698,3.9458933929416116,3.9787757396698,667483 +1999-02-05,3.8268589973449707,4.011658158785143,3.8143637563273725,4.011658158785143,476450 +1999-02-08,3.8143632411956787,3.9064339286732035,3.781480579786347,3.9064339286732035,268789 +1999-02-09,3.8242287635803223,3.8768407809162815,3.8143642492263314,3.8768407809162815,274354 +1999-02-10,3.6828339099884033,3.7650401008388,3.6433752186854194,3.7650401008388,396550 +1999-02-11,3.8044981956481934,3.807786366044495,3.699274513266577,3.807786366044495,308033 +1999-02-12,3.8965694904327393,3.945893328244933,3.837381139881001,3.945893328244933,226832 +1999-02-15,3.8801286220550537,3.8801286220550537,3.7847697469122963,3.8801286220550537,186046 +1999-02-16,3.8797996044158936,3.8965698189858093,3.853822637924216,3.8965698189858093,103396 +1999-02-17,3.9064362049102783,3.9130128684357275,3.863689006845555,3.9130128684357275,86678 +1999-02-18,3.909722328186035,3.9130108174895324,3.853822150898427,3.9130108174895324,150931 +1999-02-19,4.044540882110596,4.0741350588262435,3.929452346321159,4.0741350588262435,424877 +1999-02-22,4.037964820861816,4.176071211722155,4.031388477739267,4.176071211722155,289450 +1999-02-23,4.079066753387451,4.133323004115842,4.03467565196166,4.133323004115842,286870 +1999-02-24,4.241836071014404,4.241836071014404,4.0905766812489155,4.241836071014404,230709 +1999-02-25,4.272745132446289,4.320753451036364,4.143188384712201,4.320753451036364,369758 +1999-02-26,4.302996635437012,4.389806193378881,4.274717665352364,4.389806193378881,348118 +1999-03-01,4.416111946105957,4.422688287434687,4.309901453565366,4.422688287434687,302052 +1999-03-02,4.43912935256958,4.455570842553342,4.1103049678803,4.455570842553342,1000685 +1999-03-03,4.508182525634766,4.5969653611016374,4.455570840705735,4.5969653611016374,463348 +1999-03-04,4.460831165313721,4.537775871908759,4.439128542647392,4.537775871908759,296754 +1999-03-05,4.4654364585876465,4.554219316046856,4.4654364585876465,4.554219316046856,330930 +1999-03-08,4.488454818725586,4.567043812513208,4.458860635631801,4.567043812513208,245794 +1999-03-09,4.515726566314697,4.540006588863275,4.473486221884878,4.540006588863275,306090 +1999-03-10,4.550649642944336,4.550649642944336,4.506746491437929,4.550649642944336,169764 +1999-03-11,4.693003177642822,4.693003177642822,4.556636508620441,4.693003177642822,330307 +1999-03-12,4.739567279815674,4.772827301595196,4.726263206666438,4.772827301595196,459911 +1999-03-15,5.055538177490234,5.055538177490234,4.7395670212604,5.055538177490234,654804 +1999-03-16,5.25676155090332,5.321618780699244,5.122058024067618,5.321618780699244,1148910 +1999-03-17,5.132035732269287,5.255098306772023,5.115405724295853,5.255098306772023,734009 +1999-03-18,5.138689994812012,5.171950348403846,5.03225770100492,5.171950348403846,479616 +1999-03-19,5.188578128814697,5.245120351155916,5.166293736949102,5.245120351155916,222637 +1999-03-22,5.155319690704346,5.179266897446007,5.125385601730473,5.179266897446007,293938 +1999-03-23,5.122060775756836,5.183259603909421,5.105430757468021,5.183259603909421,262343 +1999-03-24,5.019949436187744,5.072167909533754,5.008973488438378,5.072167909533754,501092 +1999-03-25,4.922497749328613,5.0389084705824505,4.855977705397429,5.0389084705824505,516162 +1999-03-26,4.756199359893799,4.922499863327709,4.64311485002136,4.922499863327709,928796 +1999-03-29,4.490116596221924,4.7229377383822095,4.490116596221924,4.7229377383822095,750148 +1999-03-30,4.707638740539551,4.739568459608364,4.523377619852104,4.739568459608364,571840 +1999-03-31,4.746220111846924,4.772828263507984,4.6397878273898785,4.772828263507984,326515 +1999-04-01,4.806088447570801,4.839348799317409,4.722938373672292,4.839348799317409,232990 +1999-04-02,4.806088447570801,4.806088447570801,4.806088447570801,4.806088447570801,0 +1999-04-05,4.806088447570801,4.806088447570801,4.806088447570801,4.806088447570801,0 +1999-04-06,4.829370975494385,4.95908548583243,4.822719098025,4.95908548583243,311275 +1999-04-07,4.756199359893799,4.83602351132964,4.639788910833881,4.83602351132964,228048 +1999-04-08,4.689676761627197,4.819391228674196,4.689676761627197,4.819391228674196,312014 +1999-04-09,4.674379348754883,4.732917232773563,4.623158982152404,4.732917232773563,359263 +1999-04-12,4.641116619110107,4.6896763350119395,4.633134111787316,4.6896763350119395,350298 +1999-04-13,4.6397881507873535,4.656418166187845,4.593224043228536,4.656418166187845,298663 +1999-04-14,4.656419277191162,4.673049296559511,4.613181097958539,4.673049296559511,308394 +1999-04-15,4.67304801940918,4.789458445359785,4.649766127531382,4.789458445359785,425499 +1999-04-16,4.656419277191162,4.736243756783987,4.639789257822814,4.736243756783987,323553 +1999-04-19,4.556637763977051,4.656418178838296,4.54333368718307,4.656418178838296,285525 +1999-04-20,4.373704433441162,4.517055432073021,4.3570744275629885,4.517055432073021,782850 +1999-04-21,4.340445518493652,4.370712098177698,4.140884753153489,4.370712098177698,556842 +1999-04-22,4.423596382141113,4.466834542025059,4.340446000321107,4.466834542025059,339433 +1999-04-23,4.44022798538208,4.510074318255329,4.423597967495548,4.510074318255329,218822 +1999-04-26,4.406967639923096,4.453531751170692,4.396989501017452,4.453531751170692,36929 +1999-04-27,5.023941516876221,5.122059108338996,4.6896774848367695,5.122059108338996,592951 +1999-04-28,4.7828049659729,5.221838370098386,4.696328660112993,5.221838370098386,1114346 +1999-04-29,4.652092456817627,4.722936890353716,4.623156510826024,4.722936890353716,378657 +1999-04-30,4.739567279815674,4.739567279815674,4.649765027698685,4.739567279815674,206490 +1999-05-03,4.6464409828186035,4.722939520441807,4.6464409828186035,4.722939520441807,184972 +1999-05-04,4.563621520996094,4.706307588375437,4.523377121037746,4.706307588375437,188615 +1999-05-05,4.406967639923096,4.537014654181925,4.406967639923096,4.537014654181925,286465 +1999-05-06,4.330467700958252,4.456856237895213,4.3271417631358124,4.456856237895213,356806 +1999-05-07,4.322153091430664,4.340446234411344,4.224035822459913,4.340446234411344,445075 +1999-05-10,4.390336990356445,4.46350924668012,4.390336990356445,4.46350924668012,145766 +1999-05-11,4.323817253112793,4.440227692836042,4.307187236321935,4.440227692836042,88840 +1999-05-12,4.406967639923096,4.406967639923096,4.340447250864213,4.406967639923096,113002 +1999-05-13,4.503419876098633,4.503419876098633,4.406965755931738,4.503419876098633,193396 +1999-05-14,4.540008544921875,4.556638563284719,4.490118167646069,4.556638563284719,204014 +1999-05-17,4.340445518493652,4.403307124135221,4.3238155084131575,4.403307124135221,255107 +1999-05-18,4.357077121734619,4.357077121734619,4.3238170894121355,4.357077121734619,368132 +1999-05-19,4.194101333618164,4.3910011692191775,4.194101333618164,4.3910011692191775,453283 +1999-05-20,3.9572906494140625,4.1242564582329955,3.8581755419154304,4.1242564582329955,997855 +1999-05-21,3.9579546451568604,3.9745846566032164,3.8415439206580895,3.9745846566032164,386263 +1999-05-24,3.6586129665374756,3.924693757251756,3.618700751274205,3.924693757251756,832534 +1999-05-25,3.718482255935669,3.718482255935669,3.392532882391672,3.718482255935669,710276 +1999-05-26,3.7251338958740234,3.7916542705881633,3.558833442369434,3.7916542705881633,306086 +1999-05-27,3.5920937061309814,3.775024507049302,3.5721377534909005,3.775024507049302,407523 +1999-05-28,3.442422866821289,3.488986965843891,3.3925325075785913,3.488986965843891,634813 +1999-05-31,3.3722434043884277,3.463376288351737,3.2761217749626135,3.463376288351737,385898 +1999-06-01,3.4989657402038574,3.508943556122232,3.3093830493209135,3.508943556122232,400949 +1999-06-02,3.4643754959106445,3.5920943903854745,3.4590539290054028,3.5920943903854745,219756 +1999-06-03,3.3759031295776367,3.443088508090978,3.326013083147481,3.443088508090978,314700 +1999-06-04,3.329338788986206,3.3792288319275734,3.3193606515230543,3.3792288319275734,763432 +1999-06-07,3.339317560195923,3.4091635691320006,3.339317560195923,3.4091635691320006,124694 +1999-06-08,3.3579416275024414,3.392531957371959,3.322685659072269,3.392531957371959,256180 +1999-06-09,3.492313861846924,3.5255742178613616,3.3260133705237234,3.5255742178613616,170499 +1999-06-10,3.409162759780884,3.492313149577291,3.409162759780884,3.492313149577291,102759 +1999-06-11,3.459052562713623,3.6752433478832245,3.459052562713623,3.6752433478832245,249380 +1999-06-14,3.459052562713623,3.459052562713623,3.459052562713623,3.459052562713623,0 +1999-06-15,3.3675882816314697,3.4923137258123047,3.365925151129995,3.4923137258123047,105857 +1999-06-16,3.344970941543579,3.375902845048191,3.342642816897991,3.375902845048191,130139 +1999-06-17,3.4756836891174316,3.641984495172566,3.3759032699217975,3.641984495172566,443661 +1999-06-18,3.358607292175293,3.492313034666034,3.3426425957070096,3.492313034666034,225827 +1999-06-21,3.32601261138916,3.3459685626932467,3.299404461525597,3.3459685626932467,518126 +1999-06-22,3.415149211883545,3.42579266405939,3.326012273307078,3.42579266405939,184865 +1999-06-23,3.3526203632354736,3.3925322611053748,3.3293381543220852,3.3925322611053748,198798 +1999-06-24,3.3759031295776367,3.3759031295776367,3.326013083147481,3.3759031295776367,160780 +1999-06-25,3.32601261138916,3.350625133903598,3.302730399711749,3.350625133903598,272349 +1999-06-28,3.312375068664551,3.3426419701387386,3.312375068664551,3.3426419701387386,194200 +1999-06-29,3.3426427841186523,3.3426427841186523,3.315369316440678,3.3426427841186523,474875 +1999-06-30,3.359605550765991,3.392533083916406,3.3193608238251744,3.392533083916406,355635 +1999-07-01,3.3759031295776367,3.3925331450543554,3.2927527300068253,3.3925331450543554,529020 +1999-07-02,3.492313861846924,3.5255742178613616,3.3878771880921765,3.5255742178613616,447124 +1999-07-05,3.6087231636047363,3.625353175270307,3.488986821862907,3.625353175270307,379053 +1999-07-06,3.62235951423645,3.641983287658127,3.542202901545087,3.641983287658127,422442 +1999-07-07,3.635331869125366,3.635331869125366,3.5422036606292204,3.635331869125366,166394 +1999-07-08,3.6087231636047363,3.6419835091230235,3.538876856859621,3.6419835091230235,180058 +1999-07-09,3.6419835090637207,3.6419835090637207,3.578789078111005,3.6419835090637207,168048 +1999-07-12,3.6087231636047363,3.6419835091230235,3.5754631402735937,3.6419835091230235,167827 +1999-07-13,3.661939859390259,3.661939859390259,3.6087235584875472,3.661939859390259,230507 +1999-07-14,3.775024890899658,3.8415449545885867,3.6552885185098045,3.8415449545885867,412097 +1999-07-15,3.824913263320923,3.854847343306998,3.791653246044637,3.854847343306998,211552 +1999-07-16,3.808284282684326,3.891434670507597,3.794980207745116,3.891434670507597,260339 +1999-07-19,3.9080650806427,3.9080650806426998,3.8082846695558357,3.9080650806426998,120069 +1999-07-20,3.9779105186462402,3.984562394223158,3.8615001185530944,3.984562394223158,357220 +1999-07-21,3.954627513885498,3.981235655212562,3.8581734043087286,3.981235655212562,280730 +1999-07-22,3.8681533336639404,3.918043706516304,3.791655127102529,3.918043706516304,169956 +1999-07-23,3.8894388675689697,3.88943886756897,3.7251337266902107,3.88943886756897,203033 +1999-07-26,3.7550675868988037,3.8458676551969724,3.7550675868988037,3.8458676551969724,98525 +1999-07-27,3.7783498764038086,3.791653950222545,3.7085035694022315,3.791653950222545,157531 +1999-07-28,3.8714795112609863,3.8714795112609863,3.8082850618239488,3.8714795112609863,255007 +1999-07-29,3.8980863094329834,3.9280203956759885,3.874804421347954,3.9280203956759885,92807 +1999-07-30,3.808284282684326,3.824914295811546,3.748416106551467,3.824914295811546,235089 +1999-08-02,3.758394718170166,3.775024733398563,3.758394718170166,3.775024733398563,187212 +1999-08-03,3.7916550636291504,3.8082850802391315,3.7583950304091878,3.8082850802391315,245191 +1999-08-04,3.695199966430664,3.7726959727137617,3.6752440142533196,3.7726959727137617,330346 +1999-08-05,3.7085041999816895,3.725134214536025,3.658614156318682,3.725134214536025,148577 +1999-08-06,3.7251338958740234,3.7251338958740234,3.6752438564787986,3.7251338958740234,127263 +1999-08-09,3.6586129665374756,3.6752429756837315,3.6419829573912206,3.6752429756837315,206285 +1999-08-10,3.6586129665374756,3.6719170382918995,3.575462598619102,3.6719170382918995,174946 +1999-08-11,3.6283459663391113,3.6353306602003688,3.558832491361684,3.6353306602003688,125027 +1999-08-12,3.7251338958740234,3.7251338958740234,3.618701618518573,3.7251338958740234,179414 +1999-08-13,3.758394718170166,3.758394718170166,3.6918743350693646,3.758394718170166,261519 +1999-08-16,3.818262815475464,3.824914692541432,3.758394633132924,3.824914692541432,89356 +1999-08-17,3.767374038696289,3.8249140871776786,3.758394038297205,3.8249140871776786,69274 +1999-08-18,3.8069534301757812,3.8082837408242676,3.775023719302217,3.8082837408242676,127353 +1999-08-19,3.821587562561035,3.8249135000570993,3.775023471054816,3.8249135000570993,96409 +1999-08-20,3.88478422164917,3.8914364232085097,3.7916559773169594,3.8914364232085097,167821 +1999-08-23,3.914717197418213,3.931347211884512,3.858174954920478,3.931347211884512,161152 +1999-08-24,3.9446513652801514,3.9712591956358954,3.9413251045718787,3.9712591956358954,187140 +1999-08-25,3.7916550636291504,3.96460775187254,3.775025047019169,3.96460775187254,241870 +1999-08-26,3.8914341926574707,3.9080642037426014,3.829570396770959,3.9080642037426014,117119 +1999-08-27,3.8914341926574707,3.9246942148277326,3.8415438372149437,3.9246942148277326,76475 +1999-08-30,3.904738187789917,3.914716323116086,3.8515218956331845,3.914716323116086,64894 +1999-08-31,3.824913263320923,3.82823952279822,3.8082832546827796,3.82823952279822,178108 +1999-09-01,3.874805212020874,3.891435227528518,3.824914843310724,3.891435227528518,144484 +1999-09-02,3.808284282684326,3.868152458817186,3.748416106551467,3.868152458817186,92170 +1999-09-03,3.7085041999816895,3.775024580386233,3.6419841417643464,3.775024580386233,106984 +1999-09-06,3.759390354156494,3.7916528770745916,3.721806589841543,3.7916528770745916,99053 +1999-09-07,3.7225043773651123,3.739424801145588,3.6920475489975475,3.739424801145588,88747 +1999-09-08,3.6856181621551514,3.7394254867941625,3.6548230245658164,3.7394254867941625,209822 +1999-09-09,3.5533015727996826,3.6862965883863086,3.5533015727996826,3.6862965883863086,159918 +1999-09-10,3.4991543292999268,3.570220046375294,3.472081519074285,3.570220046375294,224096 +1999-09-13,3.4856181144714355,3.5702202412781614,3.485618114471435,3.5702202412781614,108086 +1999-09-14,3.4856181144714355,3.5194589651941257,3.4483929164256177,3.5194589651941257,102861 +1999-09-15,3.39424729347229,3.4517769363966995,3.3502540564014813,3.4517769363966995,222854 +1999-09-16,3.3773279190063477,3.39763269801162,3.3502550988751008,3.39763269801162,479982 +1999-09-17,3.4179370403289795,3.4517779005082407,3.381050135582281,3.4517779005082407,131594 +1999-09-20,3.4010164737701416,3.4450097213633737,3.4010164737701416,3.4450097213633737,53962 +1999-09-21,3.4247050285339355,3.428089376750709,3.3976325374953644,3.428089376750709,271596 +1999-09-22,3.4077835083007812,3.407783508300781,3.3671746208299047,3.407783508300781,158151 +1999-09-23,3.3840956687927246,3.451777378924138,3.3773273010914147,3.451777378924138,132212 +1999-09-24,3.2656521797180176,3.3502543130162064,3.2656521797180176,3.3502543130162064,128440 +1999-09-27,3.333333969116211,3.3333339691162105,3.2994931149567384,3.3333339691162105,165691 +1999-09-28,3.3739428520202637,3.417936089135687,3.350254059799046,3.417936089135687,85771 +1999-09-29,3.4179370403289795,3.449747422672392,3.373943790970474,3.449747422672392,166242 +1999-09-30,3.3840956687927246,3.4382409713351323,3.3840956687927246,3.4382409713351323,109960 +1999-10-01,3.3502538204193115,3.401015420748207,3.350253820419312,3.384094996576425,89411 +1999-10-04,3.3840956687927246,3.3840956687927246,3.3164136308476966,3.3502544859134034,42995 +1999-10-05,3.280879497528076,3.3840945296743823,3.280879497528076,3.3840945296743823,283286 +1999-10-06,3.3164143562316895,3.3502552186992514,3.282573493764127,3.3170912914939676,409468 +1999-10-07,3.285957098007202,3.316413935930843,3.282573077752052,3.316413935930843,127783 +1999-10-08,3.2284278869628906,3.2994939611749183,3.225043866241768,3.28934157119786,163110 +1999-10-11,3.3130292892456055,3.3367177543662683,3.250761754818941,3.250761754818941,100996 +1999-10-12,3.3164143562316895,3.3502552186992514,3.3096463148636515,3.316414356231689,171777 +1999-10-13,3.2368862628936768,3.2825716640101166,3.228426051992633,3.2825716640101166,269466 +1999-10-14,3.1979711055755615,3.226735773971887,3.164130242094309,3.226735773971887,432046 +1999-10-15,3.1235191822052,3.1979692350045017,3.096446376130271,3.1979692350045017,277289 +1999-10-18,2.981387138366699,3.045685135268821,2.944162275572293,3.045685135268821,279192 +1999-10-19,2.9949238300323486,3.038917062545186,2.9813874255812034,3.0287646772534424,135211 +1999-10-20,3.011845827102661,3.0423026710757317,3.005077785248072,3.026059173936492,460119 +1999-10-21,3.0456862449645996,3.059222653043694,3.0287654890055116,3.0524542850973333,122293 +1999-10-22,3.042301893234253,3.0490702611720475,3.0287654851722903,3.045686241109963,129532 +1999-10-25,3.1472089290618896,3.248731491076966,3.0747890032144567,3.0747890032144567,189524 +1999-10-26,3.103215456008911,3.181049545533942,3.045685811808016,3.1553302754973616,211941 +1999-10-27,3.113368511199951,3.143825352840678,3.0862956902273746,3.1336732908362257,98715 +1999-10-28,3.1505932807922363,3.1675137095771957,3.1472092605979722,3.1607453413750286,158600 +1999-10-29,3.214890718460083,3.265652328566306,3.197970291029213,3.197970291029213,389272 +1999-11-01,3.1624362468719482,3.285955720832754,3.1505920170361263,3.2554988956738504,194037 +1999-11-02,3.1776649951934814,3.1945854181063598,3.1472081683875954,3.1539762064273367,133915 +1999-11-03,3.174281597137451,3.204738433046738,3.1641295370434377,3.2013544130154,716522 +1999-11-04,3.1472089290618896,3.2318110640744533,3.1472089290618896,3.184095171451396,105824 +1999-11-05,3.1167514324188232,3.1810494415006767,3.113367412944402,3.1614216040473218,126704 +1999-11-08,3.133674144744873,3.181051430450084,3.123521752160266,3.1607466452808697,91000 +1999-11-09,3.1472089290618896,3.204738249744991,3.1340104977232515,3.1340104977232515,72519 +1999-11-10,3.214890718460083,3.214890718460083,3.1336726012291845,3.182064774543127,291441 +1999-11-11,3.211167812347412,3.2365487792939733,3.1979700373487874,3.2365487792939733,357235 +1999-11-12,3.2125208377838135,3.231810369559705,3.181049099460743,3.2148899461933844,262538 +1999-11-15,3.214890718460083,3.231811145890953,3.2013543109526648,3.231811145890953,175084 +1999-11-16,3.214890718460083,3.2453475533983718,3.197970291029213,3.214890718460083,281745 +1999-11-17,3.2419631481170654,3.2791883462910745,3.214890336320254,3.214890336320254,319218 +1999-11-18,3.208122968673706,3.2399333488947697,3.1810501512110965,3.2399333488947697,181465 +1999-11-19,3.2825732231140137,3.316414082791377,3.228427585379305,3.2358725613957784,281516 +1999-11-22,3.275803327560425,3.282571693029197,3.2521148679534893,3.282571693029197,209307 +1999-11-23,3.5025389194488525,3.519459346644086,3.279188690407272,3.279188690407272,489181 +1999-11-24,3.4348576068878174,3.549916929445087,3.4348576068878174,3.533673433926596,247692 +1999-11-25,3.604060411453247,3.6175968135177587,3.4551603165570994,3.50253755987615,382440 +1999-11-26,3.7962775230407715,3.8307953057414625,3.6209815252942477,3.6209815252942477,573407 +1999-11-29,3.688664197921753,3.817259912312885,3.6480553010097156,3.8098149369518906,377737 +1999-11-30,3.5533015727996826,3.651440481795255,3.5533015727996826,3.637904069250564,202837 +1999-12-01,3.5099830627441406,3.543147301990493,3.4856176664680096,3.5363789360277433,365684 +1999-12-02,3.468698263168335,3.536380310024821,3.4517778334076277,3.521490358060491,710520 +1999-12-03,3.4856181144714355,3.5093065788518896,3.434856510573827,3.4866330252920865,320513 +1999-12-06,3.5468695163726807,3.587140423916055,3.499153963780506,3.5532992507622527,287010 +1999-12-07,3.624366521835327,3.6548233585707273,3.5363800317522522,3.5560078729681956,236308 +1999-12-08,3.555668354034424,3.6379020221650156,3.54314751548527,3.6379020221650156,110551 +1999-12-09,3.58443284034729,3.6175970769927663,3.5194582368308285,3.5566830993592675,152920 +1999-12-10,3.6548235416412354,3.6886644001948543,3.6006779057045266,3.614214314688704,270800 +1999-12-13,3.6277503967285156,3.6785120077977953,3.587141501249435,3.6785120077977953,160661 +1999-12-14,3.6182754039764404,3.6548236768039826,3.5871419571937384,3.6277508578344206,187403 +1999-12-15,3.6548235416412354,3.6852803799022222,3.5972938854118945,3.5989857316513865,189601 +1999-12-16,3.6548235416412354,3.692048748301135,3.648055501055971,3.671743970918045,95120 +1999-12-17,3.7123544216156006,3.7123544216156006,3.6548247464221073,3.6548247464221073,156388 +1999-12-20,3.688664197921753,3.7123529942984663,3.6582073613309096,3.7069384965644367,129665 +1999-12-21,3.790187120437622,3.807107876710068,3.6717437934122987,3.6717437934122987,244575 +1999-12-22,3.840949773788452,3.864638248920371,3.807108907706442,3.807108907706442,214913 +1999-12-23,3.8917083740234375,3.891708374023437,3.8104902861883665,3.8477151475005047,241207 +1999-12-24,3.9763128757476807,4.023690145601801,3.925551585435479,3.930966083731141,186152 +1999-12-27,3.9763128757476807,3.97631287574768,3.97631287574768,3.97631287574768,0 +1999-12-28,3.9763128757476807,3.97631287574768,3.97631287574768,3.97631287574768,0 +1999-12-29,3.9617607593536377,4.023689670459586,3.959391978094068,3.9824038389934957,106298 +1999-12-30,3.9864656925201416,3.9932337341622364,3.891710814834917,3.9763133022433,113350 +1999-12-31,3.9864656925201416,3.9864656925201416,3.9864656925201416,3.9864656925201416,0 +2000-01-03,3.9864656925201416,3.9864656925201416,3.9864656925201416,3.9864656925201416,0 +2000-01-04,4.010153293609619,4.0372261099152835,3.9864648252023844,3.9895102138091656,235785 +2000-01-05,3.857869863510132,3.8917107265805786,3.8104925896487685,3.8917107265805786,315513 +2000-01-06,3.9593915939331055,3.9932324468616844,3.9255507410045265,3.9593915939331055,242097 +2000-01-07,3.979696273803711,4.020305496390617,3.959391826417064,3.959391826417064,260707 +2000-01-10,4.060914039611816,4.091370869503354,4.000000379828741,4.0023688327877265,352205 +2000-01-11,4.077835559844971,4.128596847364556,4.077835559844971,4.077835559844971,321623 +2000-01-12,4.121829032897949,4.125213053355469,4.040610575035505,4.060915353407948,166534 +2000-01-13,4.115060806274414,4.115060806274414,4.060915170142988,4.098140049123106,187457 +2000-01-14,4.1624369621276855,4.1624369621276855,4.094754935042379,4.111675359860315,203151 +2000-01-17,4.321490287780762,4.328258327847735,4.192894576185676,4.194248118636346,342854 +2000-01-18,4.399325370788574,4.517768720939521,4.34653359746459,4.34653359746459,478138 +2000-01-19,4.335703372955322,4.399324458553351,4.294417541128405,4.399324458553351,214224 +2000-01-20,4.399325370788574,4.399325370788574,4.334350729245041,4.334350729245041,189131 +2000-01-21,4.34517765045166,4.399323268467737,4.33840961210642,4.399323268467737,70820 +2000-01-24,4.3316426277160645,4.362099465612274,4.314722198641909,4.33468834428705,162298 +2000-01-25,4.290693759918213,4.3316412772998465,4.233502753702311,4.312351745030571,120438 +2000-01-26,4.290693759918213,4.290693759918213,4.290693759918213,4.290693759918213,0 +2000-01-27,4.3316426277160645,4.348563056790221,4.291033729063548,4.310661243213928,99197 +2000-01-28,4.375636577606201,4.375636577606201,4.331643323818151,4.331643323818151,95051 +2000-01-31,4.297802448272705,4.331643311765134,4.28088201652649,4.291034406699698,82278 +2000-02-01,4.3485636711120605,4.39932529331927,4.297802376718542,4.379697448582419,167320 +2000-02-02,4.38240385055542,4.416244705675195,4.355331035334155,4.38240385055542,180059 +2000-02-03,4.3675127029418945,4.4162434947271425,4.33164105231235,4.401691852340479,370285 +2000-02-04,4.39594030380249,4.3993243237868755,4.3485627127666175,4.380373418497974,170646 +2000-02-07,4.402707576751709,4.406091596146546,4.365482707781377,4.370558572966852,150301 +2000-02-08,4.467006683349609,4.490695152755161,4.365483781831642,4.365483781831642,170651 +2000-02-09,4.500846862792969,4.561760528958889,4.4686978559445585,4.4686978559445585,221829 +2000-02-10,4.467006683349609,4.527920358697661,4.41962908891122,4.484265415978979,121764 +2000-02-11,4.592217445373535,4.612521891859427,4.467006091052267,4.467006091052267,241375 +2000-02-14,4.686972618103027,4.720813473858387,4.500847255821307,4.56886727098922,465542 +2000-02-15,4.703892230987549,4.805415108477464,4.703892230987549,4.7082911612097895,358593 +2000-02-16,4.805416584014893,4.805416584014893,4.737734535634838,4.740103317179382,280354 +2000-02-17,4.805416584014893,4.805416584014893,4.737734535634838,4.740103317179382,207386 +2000-02-18,4.805416584014893,4.856177874439684,4.78849582605963,4.78849582605963,257176 +2000-02-21,4.788494110107422,4.805414861999149,4.636209965590257,4.703891989716523,316011 +2000-02-22,4.839257717132568,4.846025758445319,4.737734802745518,4.788496096032201,207031 +2000-02-23,4.886634349822998,4.9069391267295615,4.805416225637665,4.839257083397084,411093 +2000-02-24,4.957699775695801,4.957699775695801,4.822336034255339,4.874789160347589,403282 +2000-02-25,4.974620342254639,4.991540769433693,4.917090693157685,4.974620342254639,388363 +2000-02-28,5.025381565093994,5.049070030197305,4.940779107892041,4.961083553382534,332896 +2000-02-29,5.139763832092285,5.143824786684125,5.042301905328851,5.053130899031374,465076 +2000-03-01,5.2453484535217285,5.313030166018086,5.149578358287762,5.149578358287762,335031 +2000-03-02,5.042303562164307,5.276482840671271,4.923860216299804,5.276482840671271,390561 +2000-03-03,5.076144695281982,5.076144695281982,4.9509333014027535,4.9509333014027535,251274 +2000-03-06,5.042303562164307,5.109985286764774,5.025383131014189,5.07614442446454,255162 +2000-03-07,5.082911968231201,5.109984456987049,5.0423027433769825,5.0423027433769825,215699 +2000-03-08,5.036888122558594,5.113368679982575,5.0016933963154635,5.067006327028646,778391 +2000-03-09,4.905246257781982,5.059561239467998,4.856177148828732,5.059561239467998,380239 +2000-03-10,5.049070835113525,5.059223223384043,4.90693903839445,4.90693903839445,328825 +2000-03-13,5.076144695281982,5.076144695281982,5.032151440819121,5.040273353104868,166282 +2000-03-14,5.079525947570801,5.109982774228377,5.059221505736924,5.059221505736924,589226 +2000-03-15,4.9407782554626465,5.072757947914429,4.9407782554626465,5.062605563013976,98333 +2000-03-16,5.079525947570801,5.113367121045293,5.011167321322775,5.011167321322775,214383 +2000-03-17,5.133674144744873,5.160746966014723,5.079528502205173,5.126906103334255,204730 +2000-03-20,5.1049089431762695,5.120137527456052,5.059223845964271,5.092388099853348,103332 +2000-03-21,4.922651767730713,4.9737521383653,4.854518380219658,4.939685444609772,276218 +2000-03-22,4.990784168243408,5.004410908149969,4.854517099179018,4.922650468710609,149651 +2000-03-23,4.864736557006836,4.994190411815431,4.864736557006836,4.990783809583907,238521 +2000-03-24,4.922651767730713,4.939685444609772,4.837485033341895,4.871551727097422,157724 +2000-03-27,4.864736557006836,4.909023376020209,4.76934971451704,4.87155009147107,95917 +2000-03-28,4.786384105682373,4.820450795473322,4.701217051203744,4.812275014324349,307953 +2000-03-29,4.599014759063721,4.752315460033222,4.599014759063721,4.701215116376347,262191 +2000-03-30,4.711435794830322,4.711435794830322,4.595608687842264,4.5962901402367216,379633 +2000-03-31,4.701216220855713,4.701216220855713,4.633082853307809,4.633082853307809,201719 +2000-04-03,4.749251842498779,4.752318214696792,4.701217841419776,4.712119434786257,384398 +2000-04-04,4.759132385253906,4.769352527978571,4.735285825564862,4.735285825564862,342318 +2000-04-05,4.633082866668701,4.75027256279015,4.3332949265893195,4.75027256279015,779449 +2000-04-06,4.541103839874268,4.650117455497148,4.3980232012431895,4.650117455497148,136913 +2000-04-07,4.394615650177002,4.599016094137675,4.394615650177002,4.599016094137675,138182 +2000-04-10,4.530884265899658,4.530884265899658,4.405858972146068,4.405858972146068,105070 +2000-04-11,4.411649703979492,4.523388794152906,4.3673628734839465,4.523388794152906,194469 +2000-04-12,4.428683280944824,4.4627499738747725,4.360549565083639,4.41164993447985,217249 +2000-04-13,4.4354963302612305,4.4354963302612305,4.258349005304537,4.326482718749911,491901 +2000-04-14,4.391890048980713,4.394615528958863,4.346921774349082,4.391208596485873,239534 +2000-04-17,3.8154802322387695,4.036914361699089,3.747346857020971,3.9176806250667044,818263 +2000-04-18,4.053947925567627,4.088014612252687,3.9210874514944174,4.085970584651486,386178 +2000-04-19,4.1053876876831055,4.149333942231749,4.07098044668093,4.090057813771543,356793 +2000-04-20,4.1391143798828125,4.1391143798828125,4.053947668569269,4.088014353094687,146636 +2000-04-21,4.1391143798828125,4.1391143798828125,4.1391143798828125,4.1391143798828125,0 +2000-04-24,4.1391143798828125,4.1391143798828125,4.1391143798828125,4.1391143798828125,0 +2000-04-25,4.1391143798828125,4.1391143798828125,4.1391143798828125,4.1391143798828125,0 +2000-04-26,4.326481819152832,4.387801983502845,4.165345859610142,4.165345859610142,190409 +2000-04-27,4.309447765350342,4.343514444364613,4.2481276111241915,4.343514444364613,168713 +2000-04-28,4.326481819152832,4.353735298864217,4.244721380018676,4.304338078136275,79454 +2000-05-01,4.22428035736084,4.271973769685625,4.207247019387783,4.247104885044242,98435 +2000-05-02,4.190215587615967,4.261755903648627,4.186808984471857,4.224282279059605,69273 +2000-05-03,4.030100345611572,4.187829354718087,4.030100345611572,4.187829354718087,93764 +2000-05-04,4.026694297790527,4.026694297790527,3.9449338567180834,4.022946803990857,116625 +2000-05-05,4.190215587615967,4.244722227925534,4.029079265884193,4.029079265884193,80392 +2000-05-08,4.019881248474121,4.207248701072895,4.016474645518076,4.196006548316567,68650 +2000-05-09,3.7984468936920166,4.019881023458837,3.798446893692016,4.002847679630811,197570 +2000-05-10,3.662179946899414,3.7780070851643353,3.6110799135479046,3.7780070851643353,257359 +2000-05-11,3.5575952529907227,3.6553673800285558,3.4577797578640737,3.5674748320997307,281084 +2000-05-12,3.5736067295074463,3.6894338819607015,3.559979986277576,3.6410589929948545,439277 +2000-05-15,3.6826205253601074,3.6826205253601074,3.5940468550369085,3.6253883989977864,304316 +2000-05-16,3.8154802322387695,3.8665805936533553,3.713279839410835,3.747346857020971,181492 +2000-05-17,3.7895898818969727,3.8359207382165366,3.747347081135165,3.815480460427755,70997 +2000-05-18,3.6996524333953857,3.7473458492215754,3.6792121623261997,3.7473458492215754,172638 +2000-05-19,3.662179946899414,3.7098733773610735,3.6621799468994145,3.702037827713043,483503 +2000-05-22,3.5770139694213867,3.6451476976966064,3.573607365507963,3.6451476976966064,128832 +2000-05-23,3.5599803924560547,3.628114116379173,3.553167185064406,3.577013740936503,299227 +2000-05-24,3.4066784381866455,3.5088788144323275,3.4066784381866455,3.5088788144323275,505550 +2000-05-25,3.410085916519165,3.515692922105478,3.410085916519165,3.5109237437893306,97582 +2000-05-26,3.3555781841278076,3.447558426464041,3.321511501040579,3.420305277994973,326829 +2000-05-29,3.321512222290039,3.3555789127746762,3.2942587379018238,3.3555789127746762,304583 +2000-05-30,3.352172613143921,3.352172613143921,3.290852432720754,3.316402452896858,153751 +2000-05-31,3.3726108074188232,3.427117752751198,3.372610807418823,3.423711151168205,789136 +2000-06-01,3.3818092346191406,3.4066781214270345,3.3521711711638518,3.36647936110834,213816 +2000-06-02,3.525912046432495,3.536131852740183,3.4237116733474102,3.4237116733474102,170568 +2000-06-05,3.641739845275879,3.696246479208053,3.607672827816881,3.6308382544884563,242476 +2000-06-06,3.5770139694213867,3.679214396833542,3.5293205246294073,3.6649065283966222,132556 +2000-06-07,3.489121198654175,3.577013413980094,3.489121198654175,3.5739473719337056,154466 +2000-06-08,3.4884395599365234,3.542946531185931,3.4748128171241714,3.4782197503282184,181245 +2000-06-09,3.5088796615600586,3.5630454087455132,3.48503278034509,3.5630454087455132,169247 +2000-06-12,3.5088796615600586,3.508879661560058,3.508879661560058,3.508879661560058,0 +2000-06-13,3.474813222885132,3.525913596898865,3.4748132228851314,3.5088802488947266,127271 +2000-06-14,3.42916202545166,3.508878422213068,3.42916202545166,3.4952516849034154,323209 +2000-06-15,3.4237122535705566,3.474812283772534,3.4203056508906706,3.474812283772534,301668 +2000-06-16,3.474813222885132,3.525913596898865,3.406679830868577,3.440746526876854,149525 +2000-06-19,3.583826780319214,3.611080266101304,3.478219770414576,3.5061543788403857,133735 +2000-06-20,3.5770139694213867,3.679214396833542,3.5463538741978753,3.679214396833542,226217 +2000-06-21,3.525912046432495,3.5701988637693263,3.5122853080210725,3.5599787274604657,433713 +2000-06-22,3.5633857250213623,3.5872326023881302,3.5361322451739734,3.559979122540741,356719 +2000-06-23,3.6199376583099365,3.619937658309937,3.5770133998315745,3.5797388805291273,117260 +2000-06-26,3.7132792472839355,3.713279247283936,3.6178924051890986,3.6178924051890986,144690 +2000-06-27,3.842733860015869,3.842733860015869,3.7132799801923384,3.733720257533619,312114 +2000-06-28,3.740532398223877,3.938119929587985,3.6996525151840625,3.8495462996664624,295431 +2000-06-29,3.7834575176239014,3.8631739350783842,3.7677867491498693,3.8052603689792366,437850 +2000-06-30,3.9006471633911133,3.9142739040231422,3.781413430361776,3.8120735142835356,592924 +2000-07-03,3.9687798023223877,4.006253081511083,3.8836127787100607,3.9176794561545365,254647 +2000-07-04,3.979001522064209,4.0198817526679145,3.9108681343926626,3.971166301282448,385846 +2000-07-05,3.961968421936035,3.968781959128381,3.9244951223827447,3.952429733867805,204352 +2000-07-06,3.8836143016815186,3.951748013290455,3.8802076986013883,3.934033215272005,306672 +2000-07-07,4.04986047744751,4.04986047744751,3.883614414301534,3.883614414301534,176015 +2000-07-10,4.190215587615967,4.2072489333377865,4.088015183283777,4.088015183283777,277426 +2000-07-11,4.1391143798828125,4.190214736672145,4.1254876400724045,4.190214736672145,264566 +2000-07-12,4.1186747550964355,4.173181718572036,4.036914309883034,4.13911470139917,115751 +2000-07-13,4.016474723815918,4.156148417747869,4.016474723815918,4.156148417747869,114098 +2000-07-14,4.156148433685303,4.169775175828633,4.019881342253267,4.02022190355644,151506 +2000-07-17,4.149335861206055,4.16977581254154,4.122082372757864,4.156149068317445,136828 +2000-07-18,3.979001522064209,4.097554157814826,3.968781711914255,4.097554157814826,114080 +2000-07-19,4.040320873260498,4.0505406804770185,3.944933695897892,3.9687805727388437,132984 +2000-07-20,4.050540447235107,4.050540447235107,3.9858136852528245,4.036913708396545,160538 +2000-07-21,4.1391143798828125,4.1391143798828125,4.057694832266439,4.057694832266439,139437 +2000-07-24,4.088014125823975,4.088014125823975,4.023287032822699,4.070980784508225,85512 +2000-07-25,4.006254196166992,4.10504798424463,4.002847593474956,4.034529691513469,75255 +2000-07-26,3.927900791168213,4.002847702439325,3.9176806528126673,3.954813382169499,102600 +2000-07-27,3.832514524459839,3.8740758768489956,3.7882276914216417,3.8740758768489956,157235 +2000-07-28,3.8154802322387695,3.8291069732825767,3.7507534597816137,3.7946993943967477,90524 +2000-07-31,3.730313777923584,3.754160328941496,3.7132801029091707,3.7517754098386975,117915 +2000-08-01,3.730313777923584,3.815480502989355,3.7200936389151877,3.7497317120382774,158934 +2000-08-02,3.730313777923584,3.774600606958289,3.730313777923584,3.737126983928342,116039 +2000-08-03,3.6826205253601074,3.747347641366326,3.6792139218864395,3.7405341044176845,150472 +2000-08-04,3.662179946899414,3.7303136547026763,3.6144865164377555,3.7180494882977144,178060 +2000-08-07,3.7132792472839355,3.7303129183733987,3.664223251349786,3.664223251349786,129506 +2000-08-08,3.730313777923584,3.812073899986976,3.7204342002150477,3.7204342002150477,92377 +2000-08-09,3.6488940715789795,3.8222942321794444,3.6488940715789795,3.7303139664588456,35825 +2000-08-10,3.8018531799316406,3.8393267972343987,3.7916333724864235,3.834897851006808,117166 +2000-08-11,3.7950401306152344,3.815480076345188,3.771193252262603,3.788226925372324,543639 +2000-08-14,3.8665812015533447,3.9176812410005906,3.8154808321048113,3.8154808321048113,109141 +2000-08-15,3.8665812015533447,3.9006478945181753,3.8427343184771905,3.885658576013753,296197 +2000-08-16,3.9006471633911133,3.9142739040231422,3.8325137902321926,3.883613820101383,111850 +2000-08-17,3.9347126483917236,3.9347126483917236,3.866579296039302,3.866579296039302,99621 +2000-08-18,4.077794075012207,4.077794075012207,3.9551537509520487,3.9551537509520487,258693 +2000-08-21,4.036913871765137,4.081200692282398,4.036913871765137,4.081200692282398,148002 +2000-08-22,4.036913871765137,4.0777940899351925,4.036913871765137,4.036913871765137,155648 +2000-08-23,4.101640701293945,4.122080644057416,4.043727145129409,4.0812004285293,390907 +2000-08-24,4.156148433685303,4.169775175828633,4.12208174332761,4.12208174332761,360640 +2000-08-25,4.169774532318115,4.220874889969732,4.158532381034493,4.158532381034493,184231 +2000-08-28,4.156148433685303,4.227688747437469,4.156148433685303,4.192259481865822,612413 +2000-08-29,4.254941463470459,4.258348065890894,4.166026929289031,4.166026929289031,179069 +2000-08-30,4.244721412658691,4.2924151675209625,4.224281467718582,4.241996262667322,231219 +2000-08-31,4.159555435180664,4.2276888170174,4.156148502087813,4.21746900774265,206286 +2000-09-01,4.207248687744141,4.207248687744141,4.156148323560338,4.156148323560338,184288 +2000-09-04,4.207248687744141,4.217468826581151,4.156148323560338,4.217468826581151,494405 +2000-09-05,4.16262149810791,4.222579103582936,4.159555786067759,4.222579103582936,42022 +2000-09-06,4.183402061462402,4.190215597768402,4.14592876678386,4.175566511210565,134971 +2000-09-07,4.159555435180664,4.179995383731431,4.156148502087813,4.179995383731431,186204 +2000-09-08,4.173182487487793,4.183402297521561,4.156148810762261,4.156148810762261,140978 +2000-09-11,4.127361297607422,4.197316705922198,4.057406228117184,4.197316705922198,289906 +2000-09-12,4.127361297607422,4.144850064979981,4.127361297607422,4.127361297607422,200327 +2000-09-13,4.086087703704834,4.127361275803929,4.039917100578531,4.127361275803929,125230 +2000-09-14,4.09238338470459,4.109872150461095,4.060903538577978,4.060903538577978,118272 +2000-09-15,4.022427082061768,4.092382468246314,4.004938320221738,4.092382468246314,220076 +2000-09-18,3.910499334335327,4.0024901799013515,3.8300508834103786,4.0024901799013515,203383 +2000-09-19,3.8265538215637207,3.8615316976148666,3.777585201681591,3.8615316976148666,172277 +2000-09-20,3.8090646266937256,3.826553393349922,3.7775847789476678,3.8083652928751737,232269 +2000-09-21,3.777585029602051,3.8125625652353103,3.763593947583838,3.8125625652353103,118913 +2000-09-22,3.6726531982421875,3.802070661472652,3.6586621119787686,3.7996219757286824,235635 +2000-09-25,3.686643600463867,3.742607935133589,3.675100863261476,3.675100863261476,281167 +2000-09-26,3.692239284515381,3.7251184775348447,3.692239284515381,3.7107773907167423,710812 +2000-09-27,3.6656575202941895,3.697137377068072,3.655164121761355,3.697137377068072,154088 +2000-09-28,3.690141439437866,3.7251193194667382,3.67265266883573,3.67265266883573,143444 +2000-09-29,3.697136402130127,3.7286162506027467,3.693638716483065,3.7076297978958443,339309 +2000-10-02,3.707629919052124,3.7076299190521245,3.69014081259625,3.704481561394996,65108 +2000-10-03,3.847539186477661,3.847539186477661,3.707628750691522,3.707628750691522,167106 +2000-10-04,3.9070029258728027,3.9349850932919272,3.853836943306301,3.853836943306301,193393 +2000-10-05,3.9489753246307373,3.9804555130018393,3.9174954750841793,3.9174954750841793,288955 +2000-10-06,3.938481092453003,3.969960932608888,3.9174943064661183,3.9559698548924453,105271 +2000-10-09,3.8300514221191406,3.882517722147706,3.82305571215395,3.882517722147706,172652 +2000-10-10,4.057405471801758,4.162338395301767,3.833548545746773,3.833548545746773,395847 +2000-10-11,4.011934757232666,4.057405681808714,3.9594681233548075,4.057405681808714,475751 +2000-10-12,4.043415069580078,4.085387974946409,3.9874507439922615,3.9874507439922615,127510 +2000-10-13,3.9874510765075684,3.9909487624423474,3.9174956636891842,3.9349847710122003,829014 +2000-10-16,4.10602331161499,4.109871001641652,3.99549404476421,3.99549404476421,149790 +2000-10-17,4.08538818359375,4.1098726619950146,4.043415276083795,4.1098726619950146,71125 +2000-10-18,4.08538818359375,4.106374976173276,4.022428483504268,4.072446441111225,89642 +2000-10-19,4.104976177215576,4.109872869848746,4.0224286869355765,4.085388390209197,98217 +2000-10-20,4.183326244354248,4.197317328091104,4.133657947912099,4.133657947912099,490054 +2000-10-23,4.1903204917907715,4.197316201193281,4.172831726521243,4.197316201193281,273519 +2000-10-24,4.162338733673096,4.197316264741722,4.162338733673096,4.197316264741722,140658 +2000-10-25,4.162338733673096,4.190320555233295,4.057405801642715,4.127360863779967,167447 +2000-10-26,4.172832489013672,4.186823571550754,4.130859241402426,4.16233943122928,164225 +2000-10-27,4.172832489013672,4.1938192822315745,4.16233943122928,4.172832489013672,64438 +2000-10-30,4.146949291229248,4.19381957345424,4.127361842082075,4.172832778778995,72820 +2000-10-31,4.12386417388916,4.162339738411789,4.10987309031953,4.147998649046324,405293 +2000-11-01,4.129110813140869,4.169335392890603,4.116869080072944,4.120716433490776,133380 +2000-11-02,4.176329135894775,4.179827159777178,4.130858213668307,4.130858213668307,80880 +2000-11-03,4.232293128967285,4.2357908137581495,4.1623380778522,4.1623380778522,353988 +2000-11-06,4.186822414398193,4.229145317257695,4.144849178387497,4.229145317257695,81687 +2000-11-07,4.1973161697387695,4.1973161697387695,4.162338639461833,4.186822775125891,114351 +2000-11-08,4.207808971405029,4.2183020257147765,4.183324500366724,4.1973155782708345,125991 +2000-11-09,4.239290714263916,4.319739194193555,4.214806232238783,4.214806232238783,106183 +2000-11-10,4.434813022613525,4.434813022613525,4.249781353088729,4.249781353088729,207512 +2000-11-13,4.372204780578613,4.4071826546451245,4.330231873818069,4.4071826546451245,153020 +2000-11-14,4.358212947845459,4.3722040272966485,4.295253259727351,4.334777813529209,295863 +2000-11-15,4.457199573516846,4.459648258106411,4.36171103925847,4.37220409489072,177113 +2000-11-16,4.505120277404785,4.505120277404785,4.442160573009351,4.459649342138686,194049 +2000-11-17,4.535549640655518,4.540096665265059,4.512114845043078,4.512114845043078,86254 +2000-11-20,4.634538173675537,4.70099557076534,4.52960520960112,4.5345019028103,157919 +2000-11-21,4.6065545082092285,4.634536668048425,4.599558798837181,4.6173972309105835,144627 +2000-11-22,4.512115001678467,4.621944623982814,4.459648366938869,4.621944623982814,276770 +2000-11-23,4.617048263549805,4.65202579666908,4.428168839291767,4.512115325367455,156315 +2000-11-24,4.599557399749756,4.617046498447814,4.554086488548468,4.617046498447814,153235 +2000-11-27,4.610052585601807,4.61704829556889,4.566680335809273,4.566680335809273,77866 +2000-11-28,4.687003135681152,4.697496530712171,4.610052362710866,4.617048072339715,171588 +2000-11-29,4.791935920715332,4.791935920715332,4.687002990137117,4.701343737017852,173844 +2000-11-30,4.774449348449707,4.8111755691381015,4.721982689649073,4.8111755691381015,131483 +2000-12-01,4.756958484649658,4.809424781569001,4.70449184890581,4.7254786387331515,180762 +2000-12-04,4.791935920715332,4.791935920715332,4.749962680719147,4.781792192892167,77408 +2000-12-05,4.879380226135254,4.945837603919472,4.756958526748846,4.756958526748846,314980 +2000-12-06,4.8968706130981445,4.914359384682571,4.879381841513718,4.912260704986471,379148 +2000-12-07,4.788788795471191,4.893372078673456,4.774448045915732,4.862941228352736,181454 +2000-12-08,4.756958484649658,4.770949564926384,4.721980614545591,4.75276112668419,157259 +2000-12-11,4.791935920715332,4.798931630126946,4.75695839013076,4.75695839013076,66079 +2000-12-12,4.8968706130981445,4.903865986202067,4.774448873182537,4.774448873182537,162257 +2000-12-13,4.8968706130981445,4.931848156266998,4.844404298344864,4.9073640115786485,253411 +2000-12-14,4.883577823638916,4.884976830100229,4.837407222170356,4.884976830100229,117061 +2000-12-15,4.8059282302856445,4.862591898541674,4.774448376940674,4.862591898541674,99437 +2000-12-18,4.749963760375977,4.791937009912594,4.739120696324194,4.739120696324194,146566 +2000-12-19,4.798933029174805,4.826914858505393,4.749964065490931,4.749964065490931,121465 +2000-12-20,4.756958484649658,4.795433701292276,4.700994163542755,4.795433701292276,122379 +2000-12-21,4.585916519165039,4.669513316004732,4.568078090462689,4.669513316004732,75377 +2000-12-22,4.557585716247559,4.638034168460378,4.547092322019979,4.588715554415239,72108 +2000-12-25,4.557585716247559,4.557585716247559,4.557585716247559,4.557585716247559,0 +2000-12-26,4.557585716247559,4.557585716247559,4.557585716247559,4.557585716247559,0 +2000-12-27,4.5156121253967285,4.610051649593766,4.494625338581083,4.547091966795741,38558 +2000-12-28,4.4981231689453125,4.547091771369808,4.4841320912776785,4.515611931323743,61491 +2000-12-29,4.426769733428955,4.582070288709622,4.426769733428955,4.498124143343578,94512 +2001-01-01,4.426769733428955,4.426769733428955,4.426769733428955,4.426769733428955,0 +2001-01-02,4.487630844116211,4.512115320568376,4.4596486821207435,4.512115320568376,66704 +2001-01-03,4.512115001678467,4.512115001678467,4.456150681642762,4.4806351563645075,82308 +2001-01-04,4.648528575897217,4.648528575897217,4.526456187032854,4.526456187032854,318663 +2001-01-05,4.714985370635986,4.714985370635986,4.620545830346375,4.6289405465031,219094 +2001-01-08,4.687003135681152,4.704491901516512,4.6765097406501335,4.704491901516512,340971 +2001-01-09,4.56458044052124,4.680006744215638,4.547091678499999,4.680006744215638,85550 +2001-01-10,4.494626522064209,4.582070699563987,4.477137754329163,4.547093164093894,375641 +2001-01-11,4.477138042449951,4.512115918995548,4.4743400291740265,4.4743400291740265,129584 +2001-01-12,4.477138042449951,4.487631439296087,4.459649273589436,4.487631439296087,157875 +2001-01-15,4.263773441314697,4.459648215985035,4.263773441314697,4.439710766705537,97819 +2001-01-16,4.295253753662109,4.368706844521503,4.239289768246233,4.260625887332654,120399 +2001-01-17,4.358212947845459,4.379199736434485,4.302248968865189,4.302248968865189,135402 +2001-01-18,4.4596476554870605,4.470141048525859,4.340373658144572,4.340373658144572,115691 +2001-01-19,4.550590515136719,4.550590515136719,4.477137424993062,4.477137424993062,53087 +2001-01-22,4.452653408050537,4.582070486568719,4.452653408050537,4.582070486568719,91687 +2001-01-23,4.496025085449219,4.51911021418537,4.449154816587885,4.449154816587885,45352 +2001-01-24,4.546392440795898,4.5575855070664115,4.484132428493625,4.519109955880869,83869 +2001-01-25,4.571577548980713,4.617048479694276,4.55094042399076,4.55094042399076,97047 +2001-01-26,4.571577548980713,4.571577548980713,4.571577548980713,4.571577548980713,0 +2001-01-29,4.494626522064209,4.572276976079379,4.477137754329163,4.572276976079379,67787 +2001-01-30,4.551289081573486,4.551289081573486,4.431665419573659,4.49462509901591,135445 +2001-01-31,4.571577548980713,4.5820706061130085,4.52610661826715,4.569828197888523,389371 +2001-02-01,4.547093868255615,4.569129664802304,4.529605097812263,4.569129664802304,285507 +2001-02-02,4.5156121253967285,4.564580729925808,4.5156121253967285,4.564580729925808,82246 +2001-02-05,4.5156121253967285,4.5156121253967285,4.456150127459826,4.5156121253967285,86392 +2001-02-06,4.529604434967041,4.547093202851153,4.494626560374268,4.494626560374268,90747 +2001-02-07,4.473639488220215,4.529603808772229,4.473639488220215,4.529603808772229,60913 +2001-02-08,4.494626522064209,4.501622232452955,4.459648986594116,4.473640068547063,84012 +2001-02-09,4.480634689331055,4.512114531363751,4.463145587024478,4.496724107780985,58632 +2001-02-12,4.442159652709961,4.459648418216081,4.410679807034045,4.459648418216081,59384 +2001-02-13,4.424670219421387,4.438661297479614,4.424670219421387,4.438661297479614,42693 +2001-02-14,4.494626522064209,4.512115628623801,4.417675740735278,4.417675740735278,124986 +2001-02-15,4.56458044052124,4.585566887181843,4.4841319996937585,4.498123077075638,128187 +2001-02-16,4.585568904876709,4.617049096955855,4.56808013516024,4.582071218698332,115433 +2001-02-19,4.547093868255615,4.582071409142321,4.51211632736891,4.529605097812263,138263 +2001-02-20,4.634538173675537,4.645031232905755,4.52960520960112,4.547093980476088,66878 +2001-02-21,4.683506488800049,4.683506488800049,4.5715781593400475,4.634537865837835,88844 +2001-02-22,4.684554100036621,4.684554100036621,4.606554332230721,4.621944417907002,64964 +2001-02-23,4.687003135681152,4.687003135681152,4.652025604010434,4.667065685122216,47199 +2001-02-26,4.669515132904053,4.684555216473576,4.652026364210806,4.684555216473576,91382 +2001-02-27,4.529604434967041,4.642582092346118,4.529604434967041,4.642582092346118,102469 +2001-02-28,4.56458044052124,4.617047065409397,4.44215876754812,4.529602916478758,172189 +2001-03-01,4.704492568969727,4.704492568969727,4.547093315295853,4.564582083612444,194917 +2001-03-02,4.617048263549805,4.669514563228718,4.6100525536312364,4.628590659737433,36124 +2001-03-05,4.652027130126953,4.652027130126953,4.6065561885082875,4.617049586981708,102502 +2001-03-06,4.7584028244018555,4.765542053689705,4.719136025941571,4.7298452156657165,75574 +2001-03-07,4.640603065490723,4.658451485620703,4.637033450623204,4.65166876784231,120934 +2001-03-08,4.569209575653076,4.644173225634454,4.569209575653076,4.644173225634454,70134 +2001-03-09,4.533512115478516,4.604906140476814,4.533512115478516,4.569208955081471,75567 +2001-03-12,4.515663146972656,4.533511564605349,4.462117548282235,4.533511564605349,63578 +2001-03-13,4.433558940887451,4.462116192950317,4.3907225441047935,4.4506932921251705,88117 +2001-03-14,4.469257831573486,4.490675866970855,4.444269835449558,4.444269835449558,137151 +2001-03-15,4.316832065582275,4.405003951878741,4.247937416445859,4.403575829085618,234026 +2001-03-16,4.230088710784912,4.3511011988590145,4.230088710784912,4.3511011988590145,121690 +2001-03-19,4.12085485458374,4.2122387754412705,4.101578315642627,4.2122387754412705,348868 +2001-03-20,4.200101852416992,4.2836328304081945,4.137632047764988,4.137632047764988,179078 +2001-03-21,4.265784740447998,4.280063544154188,4.122996703386105,4.176542303732403,90576 +2001-03-22,4.205101013183594,4.247937435528384,4.162264590838803,4.247937435528384,134168 +2001-03-23,4.136918544769287,4.262214672395875,4.105148181391987,4.205099804807772,95948 +2001-03-26,4.235085964202881,4.265785414310371,4.158694542493077,4.158694542493077,119824 +2001-03-27,4.300052642822266,4.344316818660013,4.258644019481769,4.276492432862505,259421 +2001-03-28,4.337178707122803,4.38715469637758,4.315760673008168,4.337178707122803,191205 +2001-03-29,4.3550262451171875,4.38358384868527,4.3193294135532385,4.3193294135532385,141852 +2001-03-30,4.372876167297363,4.408573008335617,4.3371789804667085,4.3371789804667085,207732 +2001-04-02,4.422851085662842,4.444269117600719,4.390723864859855,4.412141896797732,45622 +2001-04-03,4.444269180297852,4.444269180297852,4.380014737785414,4.390723926801603,96891 +2001-04-04,4.390010356903076,4.427849034605126,4.390010356903076,4.427849034605126,69357 +2001-04-05,4.433558940887451,4.433558940887451,4.378228378923035,4.378228378923035,54062 +2001-04-06,4.526373386383057,4.547791423354673,4.462118583883357,4.462118583883357,177828 +2001-04-09,4.515663146972656,4.551359982238042,4.4978147293399635,4.533511564605349,87466 +2001-04-10,4.458548069000244,4.533511701962694,4.426420847129531,4.515663283789226,179082 +2001-04-11,4.497815132141113,4.533511970603324,4.4621179478865285,4.497101070886615,102130 +2001-04-12,4.5120930671691895,4.515662681169044,4.479965849585889,4.515662681169044,107142 +2001-04-13,4.5120930671691895,4.5120930671691895,4.5120930671691895,4.5120930671691895,0 +2001-04-16,4.5120930671691895,4.5120930671691895,4.5120930671691895,4.5120930671691895,0 +2001-04-17,4.46211576461792,4.504952157288579,4.426418943621807,4.504952157288579,40139 +2001-04-18,4.476396560668945,4.497814939462646,4.4389147435723295,4.4389147435723295,57631 +2001-04-19,4.517448425292969,4.529942596050967,4.483536565273128,4.5049546003273635,93658 +2001-04-20,4.3550262451171875,4.506381267394178,4.3550262451171875,4.506381267394178,116374 +2001-04-23,4.333252429962158,4.390724859360882,4.319330827076609,4.355027670322535,116275 +2001-04-24,4.414997100830078,4.414997100830078,4.355025998417373,4.355025998417373,66209 +2001-04-25,4.414997100830078,4.414997100830078,4.414997100830078,4.414997100830078,0 +2001-04-26,4.376445770263672,4.4192821868677665,4.372876155328097,4.415712226139793,44704 +2001-04-27,4.367164134979248,4.408572772667362,4.355027168179957,4.389653088304376,39234 +2001-04-30,4.3550262451171875,4.401432264467244,4.3550262451171875,4.370733169134248,203273 +2001-05-01,4.365736961364746,4.390724959683291,4.35324278930926,4.35324278930926,20588 +2001-05-02,4.3550262451171875,4.405002224257486,4.3550262451171875,4.37287500669147,83547 +2001-05-03,4.387154579162598,4.40857261270499,4.355027010160455,4.362166585202832,75429 +2001-05-04,4.415712356567383,4.451409544354722,4.387155090446885,4.387155090446885,74020 +2001-05-07,4.46211576461792,4.515661341904295,4.429988556562977,4.433558515296353,57708 +2001-05-08,4.4728264808654785,4.504953699921758,4.447838490136228,4.462117292582611,40521 +2001-05-09,4.504595756530762,4.504952959943066,4.472825746163967,4.48710454626493,50952 +2001-05-10,4.533512115478516,4.533512115478516,4.497815275875559,4.508524120281014,105027 +2001-05-11,4.558499813079834,4.5620694276486145,4.515663400877378,4.5335118195136435,127294 +2001-05-14,4.53708028793335,4.55135908839375,4.497813846011455,4.543862657638391,97867 +2001-05-15,4.551360607147217,4.569209027230526,4.5335121870639075,4.551360607147217,66003 +2001-05-16,4.569209575653076,4.587057997878655,4.5335127312019186,4.551361153427497,77691 +2001-05-17,4.604905605316162,4.640602440770599,4.6013356451368415,4.610973915194784,74765 +2001-05-18,4.622754096984863,4.6584509330102755,4.604905678972158,4.614900806890967,159399 +2001-05-21,4.7048563957214355,4.747692801306492,4.6505970869639555,4.6505970869639555,145174 +2001-05-22,4.669160842895508,4.7119972602139075,4.633820513329093,4.633820513329093,76965 +2001-05-23,4.640603065490723,4.697718286540575,4.622754645360741,4.697718286540575,64485 +2001-05-24,4.701286792755127,4.701286792755127,4.587056377593129,4.634533316091565,79175 +2001-05-25,4.75197696685791,4.765541708999112,4.697717652500758,4.711996455836045,390277 +2001-05-28,4.640603065490723,4.749835770141989,4.629893875095777,4.749835770141989,63132 +2001-05-29,4.533512115478516,4.640602980079771,4.515663695677037,4.640602980079771,104747 +2001-05-30,4.497815132141113,4.569208809065534,4.497815132141113,4.565639194377788,160144 +2001-05-31,4.469257831573486,4.483536637102532,4.454979026044442,4.483536637102532,183873 +2001-06-01,4.47996711730957,4.56920922152084,4.4728275414972245,4.497815538151824,108016 +2001-06-04,4.565639495849609,4.594197106822003,4.515663849544119,4.5306563705395675,181901 +2001-06-05,4.576347827911377,4.6049054335265005,4.569208253611429,4.60133547348036,82128 +2001-06-06,4.576347827911377,4.587056670672799,4.540650647996307,4.56956511129911,156606 +2001-06-07,4.676299095153809,4.676299095153809,4.547790215859959,4.569208247144823,158014 +2001-06-08,4.662020683288574,4.697717866146423,4.626323846223087,4.694147905805985,195329 +2001-06-11,4.662020683288574,4.662020683288574,4.662020683288574,4.662020683288574,0 +2001-06-12,4.637032985687256,4.647741829216078,4.601335803214109,4.64667091028396,162740 +2001-06-13,4.676299095153809,4.694147512189917,4.640602261081591,4.640602261081591,334228 +2001-06-14,4.672730922698975,4.676300538049152,4.622755270419172,4.676300538049152,247755 +2001-06-15,4.672730922698975,4.67987015339933,4.662021730856003,4.676300538049152,50728 +2001-06-18,4.618471622467041,4.649171075413271,4.5799188773844985,4.649171075413271,67779 +2001-06-19,4.69414758682251,4.71199634993473,4.6223967140577935,4.6223967140577935,102361 +2001-06-20,4.690577983856201,4.701287172590954,4.665590337864895,4.694147598170339,165326 +2001-06-21,4.808379650115967,4.836937265880016,4.694149187059772,4.694149187059772,275729 +2001-06-22,4.804807186126709,4.836934398366954,4.776249587292657,4.776249587292657,118255 +2001-06-25,4.9454545974731445,4.9618752394054635,4.808378355350576,4.811947969911768,149638 +2001-06-26,4.993287563323975,4.993287563323975,4.944025991581666,4.944025991581666,226171 +2001-06-27,4.910114288330078,4.979723674359954,4.910114288330078,4.965444870275924,172948 +2001-06-28,4.958305835723877,4.969015026402143,4.933318185197791,4.9415283341895275,170704 +2001-06-29,5.087528228759766,5.087528228759766,4.936887243890339,4.972584081072509,279247 +2001-07-02,4.969371318817139,4.997572069130831,4.9261780490519085,4.9261780490519085,265164 +2001-07-03,4.9279632568359375,4.9797242299842175,4.9279632568359375,4.961875809335791,210456 +2001-07-04,4.7944560050964355,4.961874821364922,4.783389958834406,4.944026404270336,258481 +2001-07-05,4.737342357635498,4.790531114581736,4.658452231212635,4.7833915379116085,320662 +2001-07-06,4.808379650115967,4.8155188811607506,4.669161532610571,4.705929298655367,166544 +2001-07-09,4.786959171295166,4.801237972930791,4.747692726141427,4.7905291310483005,131847 +2001-07-10,4.82622766494751,4.836936856400536,4.751264016361176,4.765542823034403,134748 +2001-07-11,4.854785442352295,4.872633864848875,4.801239829070115,4.819088251566695,467860 +2001-07-12,4.866919994354248,4.872631445221897,4.833364658594374,4.872631445221897,124693 +2001-07-13,4.8619232177734375,4.89048082353714,4.858353603501058,4.89048082353714,170405 +2001-07-16,4.934747695922852,4.934747695922852,4.865495481524579,4.865495481524579,84929 +2001-07-17,4.990431785583496,5.033267842787595,4.92617700819277,4.92617700819277,179799 +2001-07-18,4.936885356903076,5.029697374735794,4.936885356903076,4.997570164393102,473728 +2001-07-19,4.979724407196045,4.9904335982831665,4.941885726411437,4.941885726411437,166136 +2001-07-20,4.961874961853027,4.988647242460588,4.936886969737711,4.988647242460588,131646 +2001-07-23,4.947596073150635,4.976153679134171,4.944026458850778,4.944026458850778,387101 +2001-07-24,4.890481948852539,4.926178791374956,4.890481948852539,4.926178791374956,237979 +2001-07-25,4.804807186126709,4.844073625179341,4.765540401281825,4.843716421784146,276716 +2001-07-26,4.701286792755127,4.819086476150549,4.701286792755127,4.819086476150549,128902 +2001-07-27,4.719136714935303,4.740554751718254,4.640603452341253,4.709141584997603,196435 +2001-07-30,4.7030720710754395,4.783390299513775,4.683439018348505,4.729845044416457,70549 +2001-07-31,4.640603065490723,4.708427131143128,4.622754645360741,4.708427131143128,245813 +2001-08-01,4.740553855895996,4.740553855895996,4.644172189897322,4.660949689215974,166683 +2001-08-02,4.7783918380737305,4.786958841831636,4.754831626810719,4.765540813748451,247092 +2001-08-03,4.788387298583984,4.815516779665787,4.772680374713551,4.810162185822719,158349 +2001-08-06,4.854785442352295,4.869064249508047,4.786961021914363,4.786961021914363,91147 +2001-08-07,4.776251316070557,4.849786831181991,4.776251316070557,4.849786831181991,101543 +2001-08-08,4.783746719360352,4.808377852579544,4.7691110591351356,4.78124802400802,61560 +2001-08-09,4.742337703704834,4.819086304380232,4.742337703704834,4.780533921008751,190441 +2001-08-10,4.744124412536621,4.8155180944913205,4.740554451804966,4.747694027475876,85955 +2001-08-13,4.765540599822998,4.797667813401722,4.7619709862680875,4.779462196424828,157843 +2001-08-14,4.769110679626465,4.776250253226546,4.74769265041082,4.776250253226546,98484 +2001-08-15,4.740553855895996,4.790529841932958,4.740553855895996,4.766612422048519,45956 +2001-08-16,4.719136714935303,4.751263943005941,4.690579102029753,4.738769771239499,85216 +2001-08-17,4.794098377227783,4.801237604601755,4.7191347608396965,4.722704374526682,62128 +2001-08-20,4.72984504699707,4.783390302123603,4.680939979529035,4.680939979529035,52122 +2001-08-21,4.79766845703125,4.801238071065041,4.7348417977088255,4.7348417977088255,95127 +2001-08-22,4.81658935546875,4.833366858087397,4.754833594886929,4.773752935779652,74758 +2001-08-23,4.801239013671875,4.8405058131295915,4.801239013671875,4.8369361983949934,217211 +2001-08-24,4.811948299407959,4.829796719228446,4.811948299407959,4.819087529019199,127585 +2001-08-27,4.836936950683594,4.854785372924927,4.811948952070267,4.836936950683594,149309 +2001-08-28,4.8869099617004395,4.8869099617004395,4.808376738794932,4.836934337268252,81370 +2001-08-29,4.711996555328369,4.824798862004279,4.711996555328369,4.824798862004279,529409 +2001-08-30,4.7048563957214355,4.733413999444807,4.647741188274694,4.679868406015409,198868 +2001-08-31,4.540649890899658,4.669159094740409,4.540649890899658,4.669159094740409,413491 +2001-09-03,4.496030330657959,4.540651380509802,4.4942453503469295,4.529942536020793,262461 +2001-09-04,4.490318298339844,4.508523920870948,4.472827082846847,4.49781507693914,335209 +2001-09-05,4.39072322845459,4.479965649213295,4.39072322845459,4.469256461900408,175434 +2001-09-06,4.3550262451171875,4.37287500669147,4.290771809985156,4.37287500669147,258412 +2001-09-07,4.2854180335998535,4.319330237530251,4.265784979969767,4.283633399156595,399259 +2001-09-10,4.233658313751221,4.280064348064539,4.194391509735757,4.280064348064539,1001749 +2001-09-11,4.347888946533203,4.387155755312366,4.233658827362616,4.247937635482997,659554 +2001-09-12,4.230088710784912,4.265785902672355,4.069452557564992,4.105149403659985,391705 +2001-09-13,4.194390773773193,4.319330048402734,4.176542355367881,4.283633211592111,228983 +2001-09-14,4.1337056159973145,4.172972410009795,4.105148010495935,4.153338667211223,233652 +2001-09-17,3.7910146713256836,4.033753948588574,3.7517478811480935,4.033753948588574,530118 +2001-09-18,3.9145267009735107,4.0337545189710085,3.8731180674475985,3.9263064630586353,214981 +2001-09-19,3.998058319091797,3.9980583190917964,3.869549402960201,3.8909674403846566,251114 +2001-09-20,3.8374216556549072,3.9159549099946513,3.819573235913018,3.90881568041485,280219 +2001-09-21,3.6089601516723633,3.783875378846878,3.5589845206763413,3.783875378846878,1644715 +2001-09-24,3.6482272148132324,3.7017724636553457,3.544705985434365,3.569693975702742,618902 +2001-09-25,3.696774959564209,3.819572377933781,3.683923934256392,3.819572377933781,340085 +2001-09-26,3.748180627822876,3.7588898220326317,3.7124837748470436,3.748180627822876,393866 +2001-09-27,3.826712131500244,3.826712131500244,3.712482047646638,3.741039655058128,326163 +2001-09-28,3.883826971054077,3.944511794491822,3.8574112040404516,3.8574112040404516,344450 +2001-10-01,4.0262579917907715,4.033754770335947,3.9520084170880203,3.9520084170880203,190530 +2001-10-02,4.06945276260376,4.06945276260376,3.9944891053932814,4.036968326723237,774945 +2001-10-03,4.01947546005249,4.105147929064872,4.015905845883709,4.099079273764851,280358 +2001-10-04,4.030183792114258,4.069450580374478,4.030183792114258,4.048032552282173,243447 +2001-10-05,4.09907865524292,4.105147309627224,4.030183694432665,4.030183694432665,440163 +2001-10-08,4.0801615715026855,4.087300802092887,4.019476728316238,4.087300802092887,147180 +2001-10-09,4.07110595703125,4.103703754622112,3.9950443123668182,4.096459955538482,317423 +2001-10-10,3.984177589416504,4.046113353829841,3.9841775894165044,4.046113353829841,413092 +2001-10-11,4.081971645355225,4.110947540840584,4.010256426828991,4.010256426828991,486320 +2001-10-12,4.092837333679199,4.15803291735499,4.089215083919386,4.1250726900267916,315874 +2001-10-15,4.100081443786621,4.100081443786621,4.031263955966409,4.089215395393924,110900 +2001-10-16,4.049375057220459,4.139924669878513,4.031265204860316,4.139924669878513,115404 +2001-10-17,4.092837333679199,4.110947179049452,4.049373494276272,4.056617292081492,174004 +2001-10-18,4.060239791870117,4.081971537481216,4.027641998024856,4.07834963835557,131521 +2001-10-19,4.051185131072998,4.0566181560125765,4.020398457558423,4.054444946036745,56632 +2001-10-22,4.045753002166748,4.078350805339582,4.024020899479975,4.056618702652809,206113 +2001-10-23,4.0674848556518555,4.0819728075193495,4.027643251159248,4.056618804036902,451498 +2001-10-24,4.060239791870117,4.092837585715379,4.038507695401793,4.092837585715379,244632 +2001-10-25,4.110947608947754,4.129057456211826,4.071105664281004,4.071105664281004,440383 +2001-10-26,4.201496601104736,4.237716290503408,4.1399229186126805,4.1399229186126805,474216 +2001-10-29,4.18338680267334,4.255826539204511,4.179764903561087,4.237716692786024,193608 +2001-10-30,4.125797748565674,4.147167410994171,4.110947715527005,4.129057563260588,153846 +2001-10-31,4.0975470542907715,4.125436703997936,4.071106796242184,4.125436703997936,219967 +2001-11-01,4.165277004241943,4.179764951715089,4.092837617733439,4.092837617733439,291711 +2001-11-02,4.165277004241943,4.205118947507403,4.147167157614818,4.187009100880276,250390 +2001-11-05,4.198236465454102,4.20149663048283,4.0783492646376365,4.1761426372121635,106036 +2001-11-06,4.251117706298828,4.251117706298828,4.183386824207877,4.198599291757759,101906 +2001-11-07,4.346376419067383,4.375352315659277,4.19787503674824,4.259448729291702,257579 +2001-11-08,4.400705337524414,4.415193283764358,4.321021808633324,4.346375802267524,330683 +2001-11-09,4.361227512359619,4.400707031950149,4.302913620319552,4.400707031950149,272700 +2001-11-12,4.371730804443359,4.400706705933364,4.277559300029499,4.400706705933364,158960 +2001-11-13,4.38259744644165,4.400707299601648,4.321023735183244,4.37173139420271,178659 +2001-11-14,4.328267574310303,4.465902588727198,4.310157722458465,4.41881683356949,252294 +2001-11-15,4.321023464202881,4.346377467551288,4.3181260843591,4.3181260843591,298449 +2001-11-16,4.331527233123779,4.346377621062657,4.321023616818762,4.321023616818762,265071 +2001-11-19,4.362675189971924,4.382596162956817,4.335510418187387,4.335510418187387,173291 +2001-11-20,4.292047023773193,4.400706473185186,4.288425123992827,4.3717305732276825,183337 +2001-11-21,4.2703142166137695,4.3246437524354375,4.255826270223218,4.292045960770996,118003 +2001-11-22,4.237718105316162,4.281181961722381,4.237718105316162,4.273937810226008,123449 +2001-11-23,4.328267574310303,4.339133274907008,4.237717964193787,4.237717964193787,64828 +2001-11-26,4.328267574310303,4.34637742616214,4.324645323254073,4.34637742616214,160144 +2001-11-27,4.237718105316162,4.346377570903039,4.237718105316162,4.342755670583522,155207 +2001-11-28,4.154049873352051,4.237717763878506,4.132680207074139,4.237717763878506,300154 +2001-11-29,4.118191242218018,4.183386830094808,4.118191242218018,4.15694622960188,518930 +2001-11-30,4.0283660888671875,4.20149693364445,4.0283660888671875,4.164190285719598,1503128 +2001-12-03,4.0674848556518555,4.110948711254337,4.024021000049374,4.092838859134303,360738 +2001-12-04,4.10370397567749,4.107326226271691,4.067484276593757,4.0747284269248745,270682 +2001-12-05,4.129058361053467,4.154412363293586,4.110948509820803,4.121814560903328,148758 +2001-12-06,4.201496601104736,4.252204236434315,4.183386405548211,4.183386405548211,427058 +2001-12-07,4.22322940826416,4.237717357844102,4.183387459205002,4.201497659322888,283876 +2001-12-10,4.226851463317871,4.226851463317871,4.176143813352774,4.199324603704229,116662 +2001-12-11,4.201496601104736,4.208740398641595,4.165276560848875,4.201496601104736,323257 +2001-12-12,4.208740711212158,4.2340947061885075,4.2014969131373245,4.2014969131373245,362817 +2001-12-13,4.212362289428711,4.252204228377511,4.201496593144011,4.212362289428711,172046 +2001-12-14,4.167088508605957,4.201497784598735,4.167088508605957,4.201497784598735,272339 +2001-12-17,4.165277004241943,4.17252115340713,4.147167157614818,4.16636360907386,170605 +2001-12-18,4.165277004241943,4.18338685086907,4.154411306780004,4.165277004241943,256167 +2001-12-19,4.185196876525879,4.185196876525879,4.147166068255785,4.165275910125899,226239 +2001-12-20,4.1218132972717285,4.165276786562517,4.118191047449822,4.165276786562517,103416 +2001-12-21,4.114569664001465,4.129057612532665,4.107325865164491,4.121813813695692,405892 +2001-12-24,4.129058361053467,4.1689003144511805,4.121814560903328,4.129058361053467,126395 +2001-12-25,4.129058361053467,4.129058361053467,4.129058361053467,4.129058361053467,0 +2001-12-26,4.129058361053467,4.129058361053467,4.129058361053467,4.129058361053467,0 +2001-12-27,4.1254353523254395,4.150788996894806,4.118191203264748,4.129057251427175,152786 +2001-12-28,4.114569664001465,4.129057612532665,4.110947764582978,4.129057612532665,243798 +2001-12-31,4.092837333679199,4.110947179049452,4.089215083919386,4.110947179049452,147587 +2002-01-01,4.092837333679199,4.092837333679199,4.092837333679199,4.092837333679199,0 +2002-01-02,4.136301040649414,4.136301040649414,4.078349602575821,4.081971501669691,102106 +2002-01-03,4.147167682647705,4.154411832730004,4.1218140345028385,4.136301632952892,126057 +2002-01-04,4.194252967834473,4.197874867047731,4.150789124703673,4.161655173200681,45114 +2002-01-07,4.237718105316162,4.244961905955195,4.201498400406317,4.2196082528612395,210767 +2002-01-08,4.292047023773193,4.292047023773193,4.237717474495841,4.248583524694226,217997 +2002-01-09,4.292047023773193,4.299291174191213,4.27031527423371,4.292047023773193,135247 +2002-01-10,4.2811808586120605,4.2920465567709005,4.230472863775143,4.2920465567709005,98184 +2002-01-11,4.252204418182373,4.281180311282676,4.237716471632221,4.281180311282676,252216 +2002-01-14,4.237718105316162,4.2485841571320515,4.201498400406317,4.244961905955195,121953 +2002-01-15,4.17614221572876,4.24133779086515,4.165276169586976,4.237715892436941,99587 +2002-01-16,4.247132778167725,4.247132778167725,4.176142097386482,4.201496087379784,88347 +2002-01-17,4.164914608001709,4.223228833959655,4.147167196722681,4.219969019433165,107703 +2002-01-18,4.136301040649414,4.168899185065913,4.136301040649414,4.165639019767042,140959 +2002-01-21,4.154411315917969,4.168899263422983,4.132679219231834,4.136301118393781,80468 +2002-01-22,4.18338680267334,4.20149699994905,4.165276956254853,4.168899206224329,45910 +2002-01-23,4.172521591186523,4.197875238781704,4.168899691652535,4.185560499680333,76330 +2002-01-24,4.18338680267334,4.18338680267334,4.165276956254853,4.174331879464097,61292 +2002-01-25,4.18338680267334,4.194252850867321,4.147167109836365,4.18338680267334,79626 +2002-01-28,4.18338680267334,4.18338680267334,4.18338680267334,4.18338680267334,0 +2002-01-29,4.197876453399658,4.197876453399658,4.165278646447353,4.183388500214482,352437 +2002-01-30,4.163827419281006,4.195338601772581,4.163827419281006,4.195338601772581,348767 +2002-01-31,4.219607353210449,4.219607353210449,4.168899706976434,4.17215917096892,617263 +2002-02-01,4.255828380584717,4.273938234838841,4.219608672076467,4.223230572755818,405850 +2002-02-04,4.264518737792969,4.273935744243082,4.219606213140731,4.255825900542298,75862 +2002-02-05,4.237718105316162,4.241340005635679,4.20874220104535,4.2196082528612395,199528 +2002-02-06,4.24133825302124,4.270314145318576,4.2268503068725725,4.239889563663532,618606 +2002-02-07,4.237718105316162,4.244961905955195,4.212364101364867,4.241340005635679,175365 +2002-02-08,4.273935317993164,4.2884232616803075,4.226849588724232,4.244959430618877,94383 +2002-02-11,4.295668125152588,4.295668125152588,4.266692232947262,4.2786445341104935,118765 +2002-02-12,4.324644088745117,4.3391320362623365,4.295668544567906,4.304361032392456,193504 +2002-02-13,4.386218070983887,4.397084120061974,4.335510426714898,4.3427545763860405,185921 +2002-02-14,4.339131832122803,4.400705518459872,4.324643885287186,4.35361977895842,168716 +2002-02-15,4.3065338134765625,4.346375752898152,4.295668117062924,4.346375752898152,125569 +2002-02-18,4.346376419067383,4.364486266723005,4.295668775460192,4.328990740769348,111330 +2002-02-19,4.348912715911865,4.353621221250428,4.328267569031707,4.346377420861459,117571 +2002-02-20,4.307258605957031,4.368107772807204,4.284802340748714,4.34637602774849,137472 +2002-02-21,4.369556903839111,4.369556903839111,4.3355100698162525,4.346376117999848,128755 +2002-02-22,4.357243061065674,4.3789748110388675,4.34637701065043,4.377887855140049,653627 +2002-02-25,4.436925888061523,4.444169686584728,4.360864249281679,4.360864249281679,198640 +2002-02-26,4.507554531097412,4.509365656309288,4.455036110240214,4.455036110240214,127164 +2002-02-27,4.565868377685547,4.592671063757869,4.4803893798177885,4.509365275617987,401659 +2002-02-28,4.690464973449707,4.708574822635648,4.5836163018810145,4.5836163018810145,349017 +2002-03-01,4.7266845703125,4.73030646990045,4.6361349754701395,4.683220722685295,278801 +2002-03-04,4.8107147216796875,4.8107147216796875,4.744794602854225,4.744794602854225,239382 +2002-03-05,4.76652717590332,4.875186634532479,4.704953470984886,4.820494294180359,293051 +2002-03-06,4.748416900634766,4.820856655557886,4.726685149586486,4.726685149586486,266859 +2002-03-07,4.788258075714111,4.809989823232113,4.762904077895396,4.762904077895396,316417 +2002-03-08,4.784947872161865,4.848545894315436,4.731275344985446,4.848545894315436,130233 +2002-03-11,4.823181629180908,4.834209998985463,4.78274320490095,4.790095807547295,101695 +2002-03-12,4.823181629180908,4.834209998985463,4.779067081632765,4.834209998985463,205790 +2002-03-13,4.768039226531982,4.81582990607659,4.768039226531982,4.793404944658108,75524 +2002-03-14,4.7092204093933105,4.760687215437322,4.66878197571655,4.760687215437322,48566 +2002-03-15,4.632019519805908,4.668781469262378,4.613638545077674,4.668781469262378,220638 +2002-03-18,4.690839767456055,4.698192372893882,4.595258389535068,4.632020704503985,219928 +2002-03-19,4.742306232452393,4.742306232452393,4.679810698013605,4.679810698013605,79592 +2002-03-20,4.76068639755249,4.77171476802507,4.687162147185311,4.7570102740616305,107827 +2002-03-21,4.690839767456055,4.73127820708883,4.635696829167844,4.73127820708883,413210 +2002-03-22,4.69451379776001,4.705542165994934,4.690837318905111,4.705542165994934,81399 +2002-03-25,4.753334045410156,4.775391499739818,4.690838518326139,4.705543369175909,204096 +2002-03-26,4.738630294799805,4.742306775448382,4.705544461733289,4.738630294799805,79281 +2002-03-27,4.779067039489746,4.779067039489746,4.70554279422453,4.7423050949121235,242526 +2002-03-28,4.775392532348633,4.815830613847132,4.764363802799,4.815830613847132,412396 +2002-03-29,4.775392532348633,4.775392532348633,4.775392532348633,4.775392532348633,0 +2002-04-01,4.775392532348633,4.775392532348633,4.775392532348633,4.775392532348633,0 +2002-04-02,4.790097236633301,4.793773360998227,4.745982675923942,4.760687529493729,258504 +2002-04-03,4.779067039489746,4.804800614360064,4.771714436908239,4.779067039489746,156908 +2002-04-04,4.779067039489746,4.793771888542789,4.764362190436703,4.779067039489746,140888 +2002-04-05,4.757009983062744,4.786419325300573,4.757009983062744,4.782743202034591,101246 +2002-04-08,4.7643632888793945,4.775392017239386,4.742306188269464,4.757011040712769,97709 +2002-04-09,4.768039226531982,4.771715350471558,4.712896299108222,4.74230600284491,145074 +2002-04-10,4.83420991897583,4.83420991897583,4.742305058242426,4.742305058242426,79588 +2002-04-11,4.878325462341309,4.878325462341309,4.815829930609985,4.834210906511544,154477 +2002-04-12,4.933468341827393,4.9408205891414365,4.8525918408228454,4.8525918408228454,245539 +2002-04-15,4.9444966316223145,4.9444966316223145,4.907734683435608,4.933468260832306,315798 +2002-04-16,4.981260299682617,4.981260299682617,4.926117006195485,4.926117006195485,134660 +2002-04-17,4.981260299682617,5.003317403411408,4.962878964446837,4.99228867349196,194664 +2002-04-18,5.006991863250732,5.006991863250732,4.9592011909697495,4.962877314350598,131292 +2002-04-19,5.065812110900879,5.073164358894938,4.988611726413036,4.988611726413036,324027 +2002-04-22,5.029048919677734,5.069486985902213,4.966553402685397,5.065810862810889,142026 +2002-04-23,5.073163032531738,5.073163032531738,4.96287684868453,5.029048843880817,894090 +2002-04-24,5.03640079498291,5.054781765195924,4.9775814054133205,5.054781765195924,174728 +2002-04-25,5.03640079498291,5.03640079498291,5.03640079498291,5.03640079498291,0 +2002-04-26,4.984933853149414,5.047429363608751,4.9739051289183775,5.043753240901713,143306 +2002-04-29,4.937143802642822,4.951848651406707,4.926115077042418,4.951848651406707,156526 +2002-04-30,4.955524444580078,4.962876690417449,4.9040576553886535,4.933467350958022,272828 +2002-05-01,5.03640079498291,5.043753396734074,4.981257884343869,4.981257884343869,92071 +2002-05-02,5.040078163146973,5.065811741469612,4.999640089908561,5.0364020394180296,192874 +2002-05-03,5.025373935699463,5.04007878854992,4.962878400112537,5.04007878854992,89549 +2002-05-06,5.03640079498291,5.054781765195924,4.999638854556882,5.025372070411129,118539 +2002-05-07,5.018021583557129,5.0547835368680065,4.962878297480757,4.962878297480757,159263 +2002-05-08,5.03640079498291,5.069486612588321,5.018019824769896,5.018019824769896,120140 +2002-05-09,5.03640079498291,5.069486612588321,4.999638854556882,5.069486612588321,165973 +2002-05-10,5.03640079498291,5.0400769178035265,5.006991100198115,5.021695947590512,132753 +2002-05-13,5.003316402435303,5.036402229464306,4.98493542698697,5.032726105596646,98015 +2002-05-14,4.940820217132568,5.014344465287214,4.940820217132568,5.014344465287214,146559 +2002-05-15,4.922438621520996,4.962876685808871,4.889352803063666,4.955524439978326,233623 +2002-05-16,4.977581977844238,5.003315552767824,4.944496156433898,4.948172635787247,159851 +2002-05-17,4.977581977844238,5.006991676011201,4.95920100551738,4.9628771287607565,112060 +2002-05-20,5.062135219573975,5.073163589893357,4.977582243798758,4.999639696657506,145501 +2002-05-21,5.051107883453369,5.065812737370024,5.051107883453369,5.065812737370024,289806 +2002-05-22,5.076840400695801,5.091545251524429,5.054782946397852,5.06948779722648,281642 +2002-05-23,5.006991863250732,5.091544837670154,5.006991863250732,5.080516111417625,111377 +2002-05-24,5.032726764678955,5.036402889028038,4.999640933317054,5.0180219111725455,87308 +2002-05-27,4.966554641723633,5.051107274467759,4.948173665571435,5.051107274467759,92867 +2002-05-28,5.006991863250732,5.006991863250732,4.962877314350598,4.966553793841431,87445 +2002-05-29,5.0216965675354,5.0327252934687134,4.98493462257099,4.995963348504303,85728 +2002-05-30,5.0988969802856445,5.102573103591407,4.970229815704131,5.006991760981712,202905 +2002-05-31,5.102573871612549,5.12463132698709,5.03640221770899,5.073164168519849,1242428 +2002-06-03,5.128308296203613,5.128308296203613,5.054784026352022,5.091546339332863,231421 +2002-06-04,5.025373935699463,5.080517222916193,5.0033168344788095,5.080517222916193,185513 +2002-06-05,5.109925270080566,5.109925270080566,5.084191696917137,5.109925270080566,210821 +2002-06-06,5.062135219573975,5.109925892621274,5.036401643275432,5.106249413071489,89282 +2002-06-07,5.0988969802856445,5.102573103591407,5.058458555592322,5.058458555592322,146306 +2002-06-10,5.0988969802856445,5.0988969802856445,5.0988969802856445,5.0988969802856445,0 +2002-06-11,5.087869644165039,5.113603226555246,5.073164790814932,5.098898373205138,97715 +2002-06-12,5.03640079498291,5.106248553014349,5.03640079498291,5.091544061731883,85177 +2002-06-13,4.988610744476318,5.051106264564649,4.981258497929445,5.036401415360926,129794 +2002-06-14,4.9444966316223145,5.00699215720572,4.926115657528961,4.988611183112367,114195 +2002-06-17,4.889353275299072,4.944496192683923,4.882000672648441,4.944496192683923,164544 +2002-06-18,4.992288112640381,5.003316841320821,4.907735475717176,4.907735475717176,228998 +2002-06-19,4.999639511108398,5.051106305685431,4.999639511108398,4.999639511108398,213514 +2002-06-20,4.999639511108398,4.999639511108398,4.944496237118023,4.999639511108398,153231 +2002-06-21,4.933468341827393,4.999639992093838,4.907734764008214,4.999639992093838,229280 +2002-06-24,4.9444966316223145,4.981258935919028,4.922439533932292,4.926115657528961,77835 +2002-06-25,4.984933853149414,4.984933853149414,4.9297905881041535,4.962876404687342,293921 +2002-06-26,4.926116943359375,4.951850527473134,4.81215458934577,4.951850527473134,190943 +2002-06-27,4.870972156524658,4.926115072253142,4.870972156524658,4.885677005274246,76091 +2002-06-28,4.926116943359375,4.940821797694366,4.8783262557981795,4.8856788610207245,620849 +2002-07-01,4.8158278465271,4.88567595205782,4.8158278465271,4.88567595205782,297488 +2002-07-02,4.830533027648926,4.8342091502717155,4.7680375186218535,4.797447211823995,200502 +2002-07-03,4.878325462341309,4.878325462341309,4.779067978806868,4.815829930609985,189308 +2002-07-04,4.9628777503967285,4.970230353914422,4.859944150029159,4.878325124658367,250751 +2002-07-05,4.940820217132568,4.955525066763498,4.889353421479309,4.91141051787071,171515 +2002-07-08,4.999639511108398,5.054782428988795,4.962877209744822,4.962877209744822,588888 +2002-07-09,5.047430038452148,5.047430038452148,4.92611512402066,4.999639368541254,104577 +2002-07-10,4.918762683868408,5.036401114357491,4.918762683868408,5.036401114357491,238152 +2002-07-11,4.848916053771973,4.907735465127316,4.8158302239121085,4.904059340945123,194232 +2002-07-12,4.8415632247924805,4.848915472275163,4.790096424083643,4.848915472275163,466797 +2002-07-15,4.8268585205078125,4.8268585205078125,4.775391718233807,4.775391718233807,80242 +2002-07-16,4.8121538162231445,4.826858668195648,4.797448964250641,4.8121538162231445,164598 +2002-07-17,4.76068639755249,4.797448344681082,4.734952820896479,4.797448344681082,286556 +2002-07-18,4.742306232452393,4.77906818584813,4.731277503989649,4.742306232452393,541171 +2002-07-19,4.698191165924072,4.712896016911927,4.632019514533736,4.709219893192468,136813 +2002-07-22,4.59158182144165,4.665106088168808,4.451885892715089,4.488648204133705,409735 +2002-07-23,4.7055439949035645,4.7055439949035645,4.540114845982955,4.554819698788126,235764 +2002-07-24,4.701868534088135,4.723925638352766,4.6467255953715,4.679811429823503,322175 +2002-07-25,4.632019519805908,4.7753915500181625,4.632019519805908,4.734953120728031,187257 +2002-07-26,4.529086589813232,4.68716350687643,4.473943653124025,4.628344089519864,46226 +2002-07-29,4.639371871948242,4.687162549764135,4.525409541173424,4.525409541173424,206640 +2002-07-30,4.650399208068848,4.73127568816579,4.632018238425441,4.687161147355662,216660 +2002-07-31,4.676133155822754,4.687161881780843,4.613637991686854,4.668780909257345,203112 +2002-08-01,4.668783187866211,4.72760261353632,4.654078331448684,4.723926132349325,150229 +2002-08-02,4.609962463378906,4.624667315653468,4.580552758829783,4.624667315653468,214889 +2002-08-05,4.547465801239014,4.628342290614851,4.518056460101405,4.606285195734154,93325 +2002-08-06,4.532761096954346,4.543789822800869,4.4592372076041205,4.488646905788199,186530 +2002-08-07,4.576876640319824,4.657753149872629,4.565848268183112,4.657753149872629,137300 +2002-08-08,4.540113925933838,4.613638175060091,4.536437802505023,4.580551995870784,73514 +2002-08-09,4.613637924194336,4.6320188964489395,4.5621707745494815,4.5621707745494815,289374 +2002-08-12,4.562171459197998,4.613638616566568,4.562171459197998,4.613638616566568,410465 +2002-08-13,4.565846920013428,4.59525625980427,4.558494317983258,4.558494317983258,200534 +2002-08-14,4.584228992462158,4.584228992462158,4.547466685697637,4.565848017134913,263308 +2002-08-15,4.576876640319824,4.595257616657728,4.5732005162742535,4.587905368566586,214265 +2002-08-16,4.576876640319824,4.595257616657728,4.558495663981921,4.580552764365395,225695 +2002-08-19,4.584228992462158,4.595257363992487,4.543790561854194,4.584228992462158,52103 +2002-08-20,4.657752513885498,4.687162214454451,4.55849504154778,4.595256989203971,159409 +2002-08-21,4.558495044708252,4.6687812438632905,4.54379019441358,4.632019296181611,66077 +2002-08-22,4.595256805419922,4.628342628209251,4.5768758323269605,4.5768758323269605,275448 +2002-08-23,4.639371871948242,4.676133822234306,4.598933797855578,4.598933797855578,204185 +2002-08-26,4.632019519805908,4.643047890976838,4.613638545077674,4.628343039972246,225788 +2002-08-27,4.68348503112793,4.68348503112793,4.617313397876157,4.632018244833208,52776 +2002-08-28,4.7239251136779785,4.775392278095974,4.635696350308693,4.668782181085934,125514 +2002-08-29,4.6283416748046875,4.679808816195109,4.576874889524179,4.679808816195109,133019 +2002-08-30,4.68348503112793,4.74598054166792,4.624665643299722,4.632018244833208,307172 +2002-09-02,4.657752513885498,4.705543188282547,4.6430476636010205,4.705543188282547,118528 +2002-09-03,4.650399208068848,4.650399208068848,4.5989324218453245,4.643046606545533,85529 +2002-09-04,4.565846920013428,4.646723405685618,4.562170440943371,4.624665955705056,74688 +2002-09-05,4.609962463378906,4.650400896161464,4.60261021529665,4.6467247721203355,47847 +2002-09-06,4.565846920013428,4.6026088618344385,4.521732376162247,4.6026088618344385,220143 +2002-09-09,4.595256805419922,4.606285531719694,4.562170982630594,4.573199708930366,154762 +2002-09-10,4.558495044708252,4.584228621751428,4.547466317959747,4.584228621751428,87783 +2002-09-11,4.532761096954346,4.576875644230464,4.532761096954346,4.558494671892908,222521 +2002-09-12,4.52173376083374,4.551143465740537,4.507028908380342,4.529086009005413,403490 +2002-09-13,4.555770397186279,4.559510683379809,4.484703510207192,4.559510683379809,84385 +2002-09-16,4.518366813659668,4.56325097266343,4.518366813659668,4.555770400271305,135289 +2002-09-17,4.574472904205322,4.574472904205322,4.518367515572093,4.537069311783169,216364 +2002-09-18,4.525848388671875,4.525848388671875,4.507146591223011,4.525848388671875,134864 +2002-09-19,4.451040267944336,4.507145648556526,4.4136363185440315,4.507145648556526,198138 +2002-09-20,4.4098968505859375,4.42485836065716,4.379973830443492,4.42485836065716,883221 +2002-09-23,4.252799987792969,4.413635904377794,4.245319416010175,4.413635904377794,327157 +2002-09-24,4.278984546661377,4.282724834154991,4.234100009761112,4.252801809554815,222636 +2002-09-25,4.234099388122559,4.241580324337089,4.2079170171856495,4.226618814233607,100615 +2002-09-26,4.293944835662842,4.301425408518936,4.26402181958741,4.271502392443504,186043 +2002-09-27,4.33882999420166,4.3463105681515675,4.305166686775918,4.323868483976265,92801 +2002-09-30,4.275243282318115,4.301425651116641,4.264022060075576,4.264022060075576,334295 +2002-10-01,4.278984546661377,4.308907571261554,4.264023034361289,4.301426633948694,160272 +2002-10-02,4.226618766784668,4.301425954136696,4.226618766784668,4.301425954136696,244374 +2002-10-03,4.230358600616455,4.249060395451503,4.189214362118921,4.222877665287115,255428 +2002-10-04,4.151811599731445,4.23784001804475,4.144331025237075,4.234099730797564,200829 +2002-10-07,4.02463960647583,4.1181489772167845,4.020899318604352,4.1181489772167845,198662 +2002-10-08,4.047079563140869,4.114406152620129,4.017156553966655,4.028377410662902,245664 +2002-10-09,4.020897388458252,4.050820401717505,4.013416816306186,4.050820401717505,249655 +2002-10-10,4.017157554626465,4.028378414117788,3.968532743187458,4.020897841123572,173482 +2002-10-11,4.084484100341797,4.114407116526251,4.043339862506791,4.0620420193662214,61570 +2002-10-14,4.12562894821167,4.144331109478972,4.114408086242027,4.114408086242027,192474 +2002-10-15,4.189214706420898,4.196695642365079,4.103186298178986,4.159292049620868,212414 +2002-10-16,4.327610015869141,4.331350303920058,4.256543093598973,4.282725472281078,441445 +2002-10-17,4.275243282318115,4.338829604483254,4.196695451271441,4.320127446637173,360628 +2002-10-18,4.357531547546387,4.368752407843306,4.282724000605784,4.282724000605784,318615 +2002-10-21,4.308906555175781,4.36127165471503,4.29020475979216,4.36127165471503,138978 +2002-10-22,4.297685623168945,4.3388298656511575,4.27150289046885,4.308906846086925,158446 +2002-10-23,4.275243282318115,4.308906586720183,4.267762346714573,4.286464142235105,71846 +2002-10-24,4.234099388122559,4.3201277994733935,4.215397591074601,4.275243631488527,130900 +2002-10-25,4.260280609130859,4.260280609130859,4.20417487557703,4.207915523519281,298288 +2002-10-28,4.29020357131958,4.3014244280460225,4.256540276489361,4.286462923418654,186692 +2002-10-29,4.264021396636963,4.301424981858408,4.256540824522871,4.301424981858408,130405 +2002-10-30,4.308906555175781,4.312646841787396,4.264022028859762,4.29020475979216,265872 +2002-10-31,4.301424980163574,4.3126462006557835,4.29394440805243,4.308905914600211,248401 +2002-11-01,4.241579532623291,4.323867641670129,4.2303583115587875,4.316386706851956,129952 +2002-11-04,4.252799987792969,4.320126583140016,4.241579130118778,4.264021207792635,150624 +2002-11-05,4.245321750640869,4.256542976811428,4.234100524470311,4.245321750640869,105172 +2002-11-06,4.226618766784668,4.260282073558195,4.196695746913627,4.2490608505251615,724572 +2002-11-07,4.166772842407227,4.241580394156011,4.13310953470167,4.241580394156011,241619 +2002-11-08,4.159292221069336,4.207917038571381,4.129369200710297,4.166772794996306,110958 +2002-11-11,4.133109092712402,4.1518108880682565,4.0919648530690855,4.1518108880682565,232606 +2002-11-12,4.18173360824585,4.189214180926103,4.114407004821489,4.163031814219696,144251 +2002-11-13,4.148070335388184,4.185473923700675,4.121887606174126,4.18173363733453,108976 +2002-11-14,4.114407062530518,4.177993380506619,4.114407062530518,4.1480703647148625,145130 +2002-11-15,4.133109092712402,4.181733905567842,4.114407297356547,4.114407297356547,38746 +2002-11-18,4.133109092712402,4.140589665924526,4.1218878705686715,4.140589665924526,171923 +2002-11-19,4.114407062530518,4.133108856818984,4.084484046738761,4.133108856818984,153477 +2002-11-20,4.12562894821167,4.148071396802186,4.077004126033038,4.110667798918812,169857 +2002-11-21,4.29020357131958,4.3014244280460225,4.144329172946818,4.185473038927998,162474 +2002-11-22,4.241579532623291,4.312646420605625,4.204175583183448,4.29768491329479,532262 +2002-11-25,4.230358600616455,4.249060395451503,4.207916519279505,4.2378391736202605,150043 +2002-11-26,4.2116570472717285,4.264022148277509,4.2116570472717285,4.237839416611841,104723 +2002-11-27,4.204176425933838,4.256541893181463,4.196695851941653,4.215397649247698,114048 +2002-11-28,4.286464214324951,4.308906659187467,4.215397317686614,4.245320335952931,226979 +2002-11-29,4.31638765335083,4.353791610992626,4.282724345101128,4.308907079217826,544144 +2002-12-02,4.376232624053955,4.394934417132314,4.301425089415019,4.301425089415019,521927 +2002-12-03,4.368752956390381,4.376233893186539,4.327609072151133,4.376233893186539,384345 +2002-12-04,4.301424980163574,4.357530720299128,4.297684694108002,4.357530720299128,173224 +2002-12-05,4.305167198181152,4.335089859860835,4.297686261017014,4.301426548436271,45453 +2002-12-06,4.264021396636963,4.297684695801362,4.264021396636963,4.275242617133593,125803 +2002-12-09,4.286464214324951,4.327608455022526,4.267762418489892,4.271502705191793,245903 +2002-12-10,4.230358600616455,4.293944920450939,4.226618314114552,4.286463985121599,90263 +2002-12-11,4.226618766784668,4.256541786655709,4.215397543751634,4.226618766784668,139143 +2002-12-12,4.226618766784668,4.264022360460682,4.211657256849148,4.245320563622675,134777 +2002-12-13,4.234099388122559,4.2453206112815645,4.2079170171856495,4.2453206112815645,64042 +2002-12-16,4.282723426818848,4.282723426818848,4.189214096252595,4.219137111019837,80705 +2002-12-17,4.252799987792969,4.301424791357556,4.219136690119445,4.301424791357556,131185 +2002-12-18,4.241579532623291,4.260281326180458,4.23783888405145,4.23783888405145,169369 +2002-12-19,4.245321750640869,4.297686868894014,4.245321750640869,4.275244778878574,347281 +2002-12-20,4.301424980163574,4.301424980163574,4.226617809750159,4.2415793162979405,101654 +2002-12-23,4.2715020179748535,4.305165679852677,4.264021445774557,4.305165679852677,89800 +2002-12-24,4.267763137817383,4.305167098117459,4.267763137817383,4.271503425149706,118005 +2002-12-25,4.267763137817383,4.267763137817383,4.267763137817383,4.267763137817383,0 +2002-12-26,4.267763137817383,4.267763137817383,4.267763137817383,4.267763137817383,0 +2002-12-27,4.2715020179748535,4.286463524700943,4.264021445774557,4.2715020179748535,16834 +2002-12-30,4.245321750640869,4.282725354775162,4.245321750640869,4.264023552708016,125147 +2002-12-31,4.267763137817383,4.2976861611271975,4.260282563152737,4.260282563152737,37088 +2003-01-01,4.267763137817383,4.267763137817383,4.267763137817383,4.267763137817383,0 +2003-01-02,4.282723426818848,4.286463713083375,4.245319839522551,4.267761919435227,69370 +2003-01-03,4.297685623168945,4.308906846086925,4.275243539658557,4.282724113386829,83320 +2003-01-06,4.323867321014404,4.357530619385954,4.301424880549716,4.301424880549716,110942 +2003-01-07,4.312646389007568,4.320126961445421,4.2976848818063536,4.320126961445421,175684 +2003-01-08,4.275243282318115,4.361271686642783,4.275243282318115,4.308906586720183,270723 +2003-01-09,4.301424980163574,4.301424980163574,4.271501967068011,4.2827231875602205,123481 +2003-01-10,4.301424980163574,4.323867421147992,4.290204121996857,4.316386486711355,175843 +2003-01-13,4.361271381378174,4.361271381378174,4.301425350040919,4.3126465714980355,106689 +2003-01-14,4.466002941131592,4.484705103394176,4.376234228969106,4.376234228969106,322892 +2003-01-15,4.477222442626953,4.499664883773132,4.428597636577557,4.469741870461889,311031 +2003-01-16,4.421117305755615,4.466001465847153,4.417376657143391,4.466001465847153,47717 +2003-01-17,4.413636207580566,4.447299507566652,4.39119412836501,4.439818935269967,51598 +2003-01-20,4.417377471923828,4.451041141689981,4.406156610994025,4.4360796314579956,259318 +2003-01-21,4.4435601234436035,4.451041059584391,4.413637103531605,4.4323389003952105,1545212 +2003-01-22,4.451040267944336,4.451040267944336,4.365011510416596,4.447299619376448,194178 +2003-01-23,4.3949360847473145,4.428599397526671,4.376234284572743,4.4136378849218865,56351 +2003-01-24,4.447299480438232,4.480962780218973,4.376232594751225,4.387453815453305,922818 +2003-01-27,4.447299480438232,4.447299480438232,4.447299480438232,4.447299480438232,0 +2003-01-28,4.3949360847473145,4.409897597352099,4.331349746758388,4.409897597352099,242846 +2003-01-29,4.372492790222168,4.413636666785644,4.357531281746666,4.357531281746666,119592 +2003-01-30,4.361271381378174,4.398674969801196,4.357531095000977,4.365011667755372,96308 +2003-01-31,4.387454986572266,4.387454986572266,4.338830166984766,4.3575319649298665,102048 +2003-02-03,4.357531547546387,4.413636936007668,4.350050611689546,4.350050611689546,540434 +2003-02-04,4.372492790222168,4.379973363297149,4.342569773271164,4.379973363297149,239902 +2003-02-05,4.31638765335083,4.365012472192133,4.31638765335083,4.342570387467528,314098 +2003-02-06,4.293944835662842,4.342569646204036,4.278983327625126,4.301425408518936,176495 +2003-02-07,4.323867321014404,4.3500496851225625,4.2079159196984595,4.256540724271306,348064 +2003-02-10,4.301424980163574,4.409895812053616,4.297684694108002,4.323867421147992,120007 +2003-02-11,4.297685623168945,4.3276086427331775,4.264022316740577,4.305166559222789,484651 +2003-02-12,4.331348419189453,4.331348419189453,4.252800592670844,4.25654124141975,62821 +2003-02-13,4.264021396636963,4.286463475304731,4.256540824522871,4.282723189247685,182412 +2003-02-14,4.29020357131958,4.32760715172528,4.256540276489361,4.264020847640324,127445 +2003-02-17,4.286464214324951,4.3014257234581095,4.28272392762305,4.3014257234581095,293769 +2003-02-18,4.320125579833984,4.3500485846667925,4.293943222349321,4.293943222349321,199922 +2003-02-19,4.33882999420166,4.368752652326869,4.327608770951219,4.33882999420166,636609 +2003-02-20,4.31638765335083,4.327608876875928,4.249061036851425,4.327608876875928,160565 +2003-02-21,4.301424980163574,4.323867421147992,4.249059888409086,4.249059888409086,1153195 +2003-02-24,4.301424980163574,4.305165628544638,4.2827231875602205,4.301424980163574,300117 +2003-02-25,4.207916736602783,4.271502697395711,4.192955227496932,4.264022124005562,830081 +2003-02-26,4.207916736602783,4.22661853240371,4.17799371839108,4.207916736602783,277406 +2003-02-27,4.151811599731445,4.207917357741659,4.129369513922724,4.207917357741659,278789 +2003-02-28,4.151811599731445,4.207917357741659,4.151811599731445,4.1705133982929805,375666 +2003-03-03,4.155550956726074,4.174252751101067,4.148070383906288,4.155550956726074,129671 +2003-03-04,4.151811599731445,4.177994335112959,4.129369513922724,4.151811599731445,149818 +2003-03-05,4.088224411010742,4.151810730198143,4.0807438380830625,4.140589508481092,164461 +2003-03-06,4.095706462860107,4.118148550086974,4.095706462860107,4.095706462860107,147504 +2003-03-07,4.077003002166748,4.095705158278615,4.058301208380396,4.095705158278615,137700 +2003-03-10,4.095706462860107,4.103187037827186,4.043340988788034,4.095706462860107,105130 +2003-03-11,4.077003002166748,4.106926017155117,4.073262715874581,4.077003002166748,165625 +2003-03-12,4.036940097808838,4.063649673884523,4.006414973612686,4.04457156366598,152163 +2003-03-13,3.972074270248413,4.021677504275385,3.9491806120883512,4.021677504275385,226377 +2003-03-14,3.9491796493530273,4.021676523866694,3.899576427418383,3.987335860190103,296825 +2003-03-17,4.029308795928955,4.029308795928955,3.9491804414075213,3.9491804414075213,123153 +2003-03-18,4.120882987976074,4.139961093488316,4.044570565927107,4.044570565927107,353999 +2003-03-19,4.109435558319092,4.159038775445796,4.090357454749756,4.1285140315045075,154752 +2003-03-20,4.120882987976074,4.139961093488316,4.097989335284607,4.105620429643057,167713 +2003-03-21,4.15903902053833,4.19338005252615,4.094173612426497,4.113251717120106,320450 +2003-03-24,4.120882987976074,4.170486210154349,4.101804882463832,4.1666706629751245,266408 +2003-03-25,4.117068290710449,4.139961948128005,4.071280606259145,4.097990181259787,264393 +2003-03-26,4.223905086517334,4.242983562129014,4.117067545095786,4.117067545095786,276282 +2003-03-27,4.273509502410889,4.273509502410889,4.189565590837491,4.227722183091748,143258 +2003-03-28,4.216275691986084,4.2735100330498765,4.155225432491685,4.2735100330498765,172699 +2003-03-31,4.208645343780518,4.223907912712291,4.181936125362194,4.189567225019894,641096 +2003-04-01,4.15903902053833,4.254429913622482,4.143776832476323,4.25061436660698,255271 +2003-04-02,4.223905086517334,4.227721003409346,4.162855221254789,4.19719588597001,151362 +2003-04-03,4.197196006774902,4.2353522198642315,4.166670888456983,4.2353522198642315,323822 +2003-04-04,4.2391676902771,4.2391676902771,4.166670812800511,4.197195930564169,69127 +2003-04-07,4.262060165405273,4.35745066175021,4.246797612066884,4.246797612066884,238616 +2003-04-08,4.28495454788208,4.330742215775559,4.2735075385046954,4.277323454707863,244005 +2003-04-09,4.265877723693848,4.300218392500873,4.2544307108861155,4.27732473650158,79362 +2003-04-10,4.3116655349731445,4.326928095970387,4.235352729986931,4.254430838829439,225775 +2003-04-11,4.319295883178711,4.357452094260522,4.311664788808796,4.311664788808796,174157 +2003-04-14,4.319295883178711,4.330742894349701,4.311664788808796,4.311664788808796,177886 +2003-04-15,4.33074426651001,4.349822378095657,4.33074426651001,4.349822378095657,249922 +2003-04-16,4.33074426651001,4.353637926489539,4.33074426651001,4.334559814903892,137723 +2003-04-17,4.349820613861084,4.349820613861084,4.323111046704515,4.330742510013285,103595 +2003-04-18,4.349820613861084,4.349820613861084,4.349820613861084,4.349820613861084,0 +2003-04-21,4.349820613861084,4.349820613861084,4.349820613861084,4.349820613861084,0 +2003-04-22,4.368899345397949,4.376530809803148,4.330743132220367,4.353636786203689,276680 +2003-04-23,4.368899345397949,4.403240011181,4.349821238809158,4.38797745198674,209730 +2003-04-24,4.395608901977539,4.407055544123594,4.368899331071137,4.395608901977539,156003 +2003-04-25,4.395608901977539,4.395608901977539,4.395608901977539,4.395608901977539,0 +2003-04-28,4.38797664642334,4.391792562733467,4.349820440250637,4.384161099729284,80459 +2003-04-29,4.380346775054932,4.418502991872374,4.380346775054932,4.418502991872374,91186 +2003-04-30,4.38797664642334,4.38797664642334,4.319295327466046,4.3803455530352275,106343 +2003-05-01,4.368899345397949,4.38797745198674,4.35745233359822,4.35745233359822,60890 +2003-05-02,4.254429340362549,4.368898322716272,4.254429340362549,4.368898322716272,119380 +2003-05-05,4.2925872802734375,4.2925872802734375,4.254430694268757,4.254430694268757,98174 +2003-05-06,4.216275691986084,4.2925885163540825,4.216275691986084,4.281141500294814,180110 +2003-05-07,4.254429340362549,4.349820220593327,4.235351238239604,4.239166784740982,144970 +2003-05-08,4.281140327453613,4.300218435914995,4.216274536915212,4.216274536915212,92384 +2003-05-09,4.368899345397949,4.368899345397949,4.288771002032116,4.292586919042786,214950 +2003-05-12,4.38797664642334,4.395608109427523,4.3688985433369885,4.395608109427523,70411 +2003-05-13,4.372714519500732,4.4185021931746915,4.357451961609413,4.387977077392052,106437 +2003-05-14,4.3231120109558105,4.4146873733900325,4.311665367863658,4.365084144475538,141074 +2003-05-15,4.368899345397949,4.368899345397949,4.273508442837857,4.323111667815168,63361 +2003-05-16,4.349820613861084,4.368898717708882,4.330742510013285,4.368898717708882,104598 +2003-05-19,4.38797664642334,4.4032392028156355,4.330742337164285,4.3460048935565805,523695 +2003-05-20,4.441397190093994,4.445212738000643,4.3421907268239925,4.368899931786723,388748 +2003-05-21,4.437581539154053,4.491000691520989,4.422318976994387,4.422318976994387,152595 +2003-05-22,4.510078430175781,4.544419099801227,4.449028186567797,4.449028186567797,158644 +2003-05-23,4.502446174621582,4.521524279996334,4.48336806924683,4.521524279996334,156667 +2003-05-26,4.506262302398682,4.51770931494491,4.498631207111972,4.502446754755327,153866 +2003-05-27,4.502446174621582,4.548233849290655,4.498630627469854,4.502446174621582,164107 +2003-05-28,4.5482354164123535,4.5482354164123535,4.517710289448689,4.517710289448689,226927 +2003-05-29,4.658888816833496,4.658888816833496,4.563497889368371,4.563497889368371,245008 +2003-05-30,4.693228721618652,4.731384938498359,4.6359940266829165,4.6359940266829165,657521 +2003-06-02,4.716122150421143,4.746647270299517,4.655071910664393,4.700859590481955,176127 +2003-06-03,4.742832183837891,4.750463279741335,4.677966390193844,4.712307060991728,403364 +2003-06-04,4.716122150421143,4.746647270299517,4.68178148296201,4.73138471036033,130943 +2003-06-05,4.807697296142578,4.838222414662768,4.731384499842103,4.76954071318427,181857 +2003-06-06,4.868746757507324,4.90308742057445,4.769540315398717,4.826775000254664,361304 +2003-06-09,4.868746757507324,4.868746757507324,4.868746757507324,4.868746757507324,0 +2003-06-10,4.933612823486328,4.9412442877318155,4.884009599547115,4.884009599547115,295293 +2003-06-11,4.845854759216309,4.95650824998517,4.845854759216309,4.941245686788905,109241 +2003-06-12,4.945061206817627,4.952692303563868,4.899273517491484,4.899273517491484,258922 +2003-06-13,4.899271488189697,4.956506168544554,4.891640394604292,4.956506168544554,111947 +2003-06-16,4.922168254852295,4.948877466921599,4.84585542833367,4.84585542833367,106140 +2003-06-17,4.960322380065918,4.994663045034365,4.945059821233706,4.9794004862021515,321758 +2003-06-18,4.960322380065918,4.96795347467396,4.9412442739296845,4.960322380065918,239143 +2003-06-19,4.990848541259766,4.990848541259766,4.945060855189444,4.960323417212885,483641 +2003-06-20,5.082422733306885,5.128210412075594,5.00229438786568,5.013741399961894,539173 +2003-06-23,5.009925842285156,5.082422722976141,4.99466328272661,5.082422722976141,137551 +2003-06-24,4.845854759216309,4.952692331973927,4.834407744415051,4.952692331973927,400902 +2003-06-25,4.880195140838623,4.937429841790447,4.872564044507027,4.903088799449625,208541 +2003-06-26,4.876378536224365,4.899272189875546,4.838222323600354,4.845853418278703,246866 +2003-06-27,4.884008407592773,4.884008407592773,4.826774102992377,4.853483297292812,228796 +2003-06-30,4.777172565460205,4.891641584396088,4.777172565460205,4.872563476176136,274486 +2003-07-01,4.903087139129639,4.903087139129639,4.765724494745967,4.777171504983302,322675 +2003-07-02,4.8611159324646,4.933612809705513,4.8611159324646,4.8611159324646,190995 +2003-07-03,4.990848541259766,4.990848541259766,4.876379510892067,4.876379510892067,278006 +2003-07-04,4.937429428100586,4.979401193640125,4.899272840790972,4.918350949637688,142207 +2003-07-07,4.937429428100586,4.952691619485013,4.903088388637079,4.929797962792191,63651 +2003-07-08,4.922168254852295,4.960324483303464,4.903089771010424,4.933614901617874,248270 +2003-07-09,4.903087139129639,4.941243716715394,4.8763779413973065,4.910718602493224,399500 +2003-07-10,4.960322380065918,5.006110056562557,4.884009585904854,4.903087692041088,157451 +2003-07-11,4.937429428100586,4.9603230847934086,4.876379184098149,4.910719853945475,80811 +2003-07-14,4.983216285705566,5.044266524124156,4.937428976507773,4.937428976507773,88275 +2003-07-15,5.006110668182373,5.013741763722741,4.941244877624546,4.941244877624546,170329 +2003-07-16,4.994662284851074,5.029002944592902,4.983215275065107,4.990846738127776,267450 +2003-07-17,4.998478889465332,5.029004008944276,4.964138222455557,4.994663341934501,386967 +2003-07-18,4.971770286560059,5.032820163262339,4.971770286560059,5.032820163262339,168359 +2003-07-21,4.960322380065918,5.02518816269879,4.956506832761898,4.97176939159411,141586 +2003-07-22,4.987032890319824,4.987032890319824,4.941245205193696,4.952691849263079,192458 +2003-07-23,4.979400157928467,4.998478262806951,4.967953147154935,4.998478262806951,202498 +2003-07-24,4.979400157928467,4.998478262806951,4.9717690638235155,4.998478262806951,261835 +2003-07-25,4.941245079040527,4.994663858849094,4.941245079040527,4.975585749604334,171313 +2003-07-28,4.998478889465332,5.0137414492048045,4.9603226749247264,4.9603226749247264,157939 +2003-07-29,5.0328192710876465,5.04808182996165,4.998478606025168,5.002294153339637,226088 +2003-07-30,5.013741970062256,5.036635996857909,4.971770203630543,5.036635996857909,146253 +2003-07-31,5.143472671508789,5.166366324749071,5.05571323620223,5.05571323620223,363667 +2003-08-01,5.086239337921143,5.132026653262756,5.086239337921143,5.132026653262756,128995 +2003-08-04,5.082422733306885,5.1434729716651635,5.082422733306885,5.1434729716651635,20204 +2003-08-05,5.170182228088379,5.189260334007977,5.078606876134957,5.097684982054555,203456 +2003-08-06,5.135842323303223,5.173998540787227,5.1129482971198765,5.173998540787227,135533 +2003-08-07,5.212155342102051,5.257943029981394,5.132026980717256,5.132026980717256,199826 +2003-08-08,5.189260959625244,5.246495284284209,5.189260959625244,5.246495284284209,61126 +2003-08-11,5.132026195526123,5.223601557273938,5.112948087566036,5.200707532028901,210978 +2003-08-12,5.189260959625244,5.2045235201242015,5.151104373569765,5.189260959625244,167520 +2003-08-13,5.154919624328613,5.200706930288602,5.132025601732497,5.196891383061289,19357 +2003-08-14,5.181628704071045,5.212153820412123,5.158735051623292,5.158735051623292,131296 +2003-08-15,5.15110445022583,5.1854454890716575,5.15110445022583,5.170182928345571,246491 +2003-08-18,5.09768533706665,5.151104111284931,5.082422777344834,5.151104111284931,64172 +2003-08-19,5.112947940826416,5.151104155651521,5.059529166148038,5.109132393267137,144980 +2003-08-20,5.078607559204102,5.15110444537258,5.074792011430219,5.116763776175283,115297 +2003-08-21,5.10150146484375,5.1129484783411465,5.074792259504749,5.093870368922948,345996 +2003-08-22,5.0480828285217285,5.086239418062552,5.036636184314065,5.074792404238685,138261 +2003-08-25,5.029001235961914,5.070973344506155,5.002291678741402,5.036632696431752,86394 +2003-08-26,4.994662284851074,5.036634407655571,4.971768634895214,4.998477831574372,220707 +2003-08-27,5.0404510498046875,5.074791717009667,5.025188489978457,5.036635502252168,1340529 +2003-08-28,5.162552356719971,5.170183823211972,5.093871006373152,5.093871006373152,487592 +2003-08-29,5.303730010986328,5.380042444331521,5.200707634584441,5.200707634584441,967111 +2003-09-01,5.3418869972229,5.3418869972229,5.299914857143508,5.299914857143508,542046 +2003-09-02,5.334254264831543,5.376226022423639,5.322807253844556,5.376226022423639,832655 +2003-09-03,5.303730010986328,5.3380706799149,5.29228299813808,5.3380706799149,842055 +2003-09-04,5.203601360321045,5.219064911266375,5.025766405030481,5.164941359479737,1408578 +2003-09-05,5.211333751678467,5.2770553489338585,5.1881380480265005,5.207467863485256,289738 +2003-09-08,5.257725238800049,5.288653091597754,5.219065235556576,5.219065235556576,102433 +2003-09-09,5.257725238800049,5.277055053175443,5.203601683650407,5.222931498025802,280067 +2003-09-10,5.296383857727051,5.315713668416969,5.253858349107755,5.257724236347217,185118 +2003-09-11,5.2190656661987305,5.265457449223225,5.1804060342580085,5.265457449223225,158138 +2003-09-12,5.242260932922363,5.277054671177948,5.180405231804588,5.184271119501285,141502 +2003-09-15,5.277054309844971,5.2963841214975504,5.238394686539809,5.28092019727696,71289 +2003-09-16,5.30025053024292,5.304116792547812,5.261590903135338,5.277054828876905,182820 +2003-09-17,5.3350443840026855,5.354374572463877,5.273189054201971,5.296384756065655,148248 +2003-09-18,5.404632091522217,5.412363867102176,5.354374426774488,5.369837977934405,463418 +2003-09-19,5.5786004066467285,5.5786004066467285,5.427827422683303,5.427827422683303,736295 +2003-09-22,5.489683151245117,5.590198474439788,5.474219226561888,5.578600437304205,296132 +2003-09-23,5.458756923675537,5.4858185190417075,5.439427105701771,5.4858185190417075,95159 +2003-09-24,5.54767370223999,5.54767370223999,5.443292470531725,5.512879958337235,354586 +2003-09-25,5.543806552886963,5.543806552886963,5.451023007256262,5.451023007256262,436252 +2003-09-26,5.485817909240723,5.55540577050078,5.4703539816821225,5.543807731208652,215251 +2003-09-29,5.458756923675537,5.50901460020443,5.443292994397973,5.489684782230664,688685 +2003-09-30,5.485817909240723,5.501281836799323,5.462622205149178,5.4703539816821225,462077 +2003-10-01,5.3930344581604,5.478085868382498,5.381436419427894,5.447158014757608,336184 +2003-10-02,5.52061128616333,5.536075212695427,5.435559877483141,5.43942613998568,425519 +2003-10-03,5.563136577606201,5.563136577606201,5.458755365644565,5.5206106906073975,82642 +2003-10-06,5.52834415435791,5.567003788460551,5.520612002841741,5.567003788460551,69984 +2003-10-07,5.52061128616333,5.567003065759621,5.52061128616333,5.567003065759621,67088 +2003-10-08,5.597931861877441,5.60179775053856,5.528344368006317,5.5631381149418795,205348 +2003-10-09,5.659787178039551,5.68298288285809,5.58633342621085,5.58633342621085,130429 +2003-10-10,5.675251483917236,5.713911119352839,5.671385220779477,5.671385220779477,113402 +2003-10-13,5.740973472595215,5.760303291605072,5.682983641072869,5.682983641072869,241781 +2003-10-14,5.779633045196533,5.806695016199689,5.740973407614399,5.748705185333717,384847 +2003-10-15,5.7834978103637695,5.795095849182101,5.768033883436893,5.7834978103637695,195493 +2003-10-16,5.779633045196533,5.791231086268281,5.771900892984444,5.783498934056192,148028 +2003-10-17,5.791228294372559,5.7989600683644635,5.760300449419762,5.779630258892112,80291 +2003-10-20,5.829888820648193,5.85695078281681,5.7796311584012265,5.791229195686726,133866 +2003-10-21,6.057982444763184,6.057982444763184,5.895611393586631,5.895611393586631,303314 +2003-10-22,6.030919551849365,6.030919551849365,5.907208525590654,6.030919551849365,303531 +2003-10-23,5.9883952140808105,6.023188960923974,5.953601467237646,5.992261477224411,274259 +2003-10-24,5.92653751373291,5.9729289080672485,5.918805365015453,5.9420014366752225,58383 +2003-10-27,5.969062805175781,5.972928692148459,5.922671038025885,5.934269073436505,158769 +2003-10-28,6.01159143447876,6.01932321195989,5.972931423594836,5.972931423594836,306062 +2003-10-29,6.088911056518555,6.104374986860577,6.042519639985265,6.042519639985265,201559 +2003-10-30,6.204888343811035,6.204888343811035,6.1082392784890605,6.1082392784890605,172739 +2003-10-31,6.185559272766113,6.208755350820115,6.146899641999716,6.208755350820115,254985 +2003-11-03,6.050248146057129,6.224216800210155,6.046382259185411,6.224216800210155,93213 +2003-11-04,6.108240604400635,6.146900238921245,6.057982929726746,6.146900238921245,100990 +2003-11-05,6.077311992645264,6.1043735836535955,5.996126470634883,6.0579821777842575,185145 +2003-11-06,6.0270538330078125,6.119837011677401,5.976796168668093,6.100507198391764,496723 +2003-11-07,6.108240604400635,6.12757042166094,5.988395063299812,6.0115911436063705,250478 +2003-11-10,6.146900177001953,6.162364105552973,6.104374279863465,6.1430342884873825,232144 +2003-11-11,6.123702526092529,6.166228412322386,6.1005068264624684,6.127568788108072,249844 +2003-11-12,6.135303020477295,6.189426590953539,6.069581408294431,6.088911228143604,181363 +2003-11-13,6.077311992645264,6.1468994759419635,6.065713953931583,6.135301437228283,62442 +2003-11-14,6.057982444763184,6.127569931126645,6.057982444763184,6.0773122604760665,43298 +2003-11-17,6.003857135772705,6.081176755401483,6.003857135772705,6.057981056759162,115238 +2003-11-18,5.899477005004883,6.007724492207439,5.841487560587319,6.003858229652114,197348 +2003-11-19,5.96133279800415,5.980662613088948,5.79896175210353,5.841487644884244,98130 +2003-11-20,6.108240604400635,6.12757042166094,5.953601317332716,5.97293113459302,243126 +2003-11-21,6.046383857727051,6.131435263853578,6.0386517074468165,6.127569375959799,123818 +2003-11-24,5.94200325012207,6.011590737353664,5.918807171383063,5.992260921399635,154797 +2003-11-25,6.003857135772705,6.019321059698461,5.976795549772101,5.984527324488667,165633 +2003-11-26,5.999990463256836,6.0038563501092295,5.953598697550387,6.0038563501092295,200484 +2003-11-27,6.019322872161865,6.065714657908047,5.996127166535142,6.046384840803656,139351 +2003-11-28,5.996127605438232,5.996127605438232,5.953601705101581,5.992261716632927,787474 +2003-12-01,6.0270538330078125,6.050249534052044,5.992260094195134,5.996125981953729,176981 +2003-12-02,6.081177234649658,6.108239197275598,6.054115272023719,6.077311346986711,168819 +2003-12-03,6.135303020477295,6.135303020477295,6.061849630151877,6.108241422485568,113761 +2003-12-04,6.177826881408691,6.177826881408691,6.127569216618431,6.146899030077352,87157 +2003-12-05,6.189425945281982,6.201023985778713,6.1662302387812735,6.181694167945997,193217 +2003-12-08,6.266744613647461,6.278342652335182,6.204888906636538,6.224218721454278,276498 +2003-12-09,6.286074638366699,6.305404452678317,6.266744449562397,6.270610337526184,216051 +2003-12-10,6.289939880371094,6.30153791825458,6.262878291299848,6.2938061426607,206044 +2003-12-11,6.26287841796875,6.2976717833375835,6.247414491975561,6.2938062699551285,201131 +2003-12-12,6.34019660949707,6.34019660949707,6.278341290396895,6.289938952076084,118035 +2003-12-15,6.398186206817627,6.417516017942058,6.359526584568766,6.378856395693196,220682 +2003-12-16,6.371126174926758,6.417517583142979,6.3517963590878805,6.417517583142979,72821 +2003-12-17,6.49483585357666,6.533495474885951,6.3788562406635645,6.3788562406635645,148890 +2003-12-18,6.34792947769165,6.514166776487935,6.34792947769165,6.514166776487935,271249 +2003-12-19,6.417516708374023,6.417516708374023,6.371125306481394,6.390455119685433,71937 +2003-12-22,6.487102508544922,6.494834281137826,6.417514308253655,6.417514308253655,89929 +2003-12-23,6.475505828857422,6.568288617338455,6.460041531453784,6.494835638873071,132164 +2003-12-24,6.467773914337158,6.533495873763535,6.448444102502405,6.456176626424522,48310 +2003-12-25,6.467773914337158,6.467773914337158,6.467773914337158,6.467773914337158,0 +2003-12-26,6.467773914337158,6.467773914337158,6.467773914337158,6.467773914337158,0 +2003-12-29,6.5953521728515625,6.59921768617996,6.498702355876209,6.498702355876209,88772 +2003-12-30,6.58375358581543,6.707464981713479,6.58375358581543,6.707464981713479,101315 +2003-12-31,6.603084087371826,6.645609977775987,6.57215623516747,6.645609977775987,62661 +2004-01-01,6.603084087371826,6.603084087371826,6.603084087371826,6.603084087371826,0 +2004-01-02,6.591485023498535,6.610814834495257,6.591485023498535,6.603083059893616,22155 +2004-01-05,6.5334954261779785,6.568288785502863,6.5334954261779785,6.568288785502863,58644 +2004-01-06,6.560558319091797,6.610815986236249,6.55282654314312,6.55282654314312,135880 +2004-01-07,6.614680290222168,6.614680290222168,6.55282460297631,6.572154411617498,74454 +2004-01-08,6.5528244972229,6.606948409935828,6.541226462428335,6.606948409935828,320169 +2004-01-09,6.498701095581055,6.572154822399765,6.494835583002297,6.572154822399765,132616 +2004-01-12,6.30927038192749,6.436848063573924,6.30927038192749,6.432981800862669,116462 +2004-01-13,6.224220275878906,6.3401995682424825,6.204890456233775,6.3363340537048,140742 +2004-01-14,6.26287841796875,6.26287841796875,6.197156826120864,6.201022713995993,472546 +2004-01-15,6.251280784606934,6.2899404148466935,6.224218818743483,6.2822086385958205,350034 +2004-01-16,6.332466125488281,6.417517159771334,6.301538272389341,6.301538272389341,103133 +2004-01-19,6.378857135772705,6.421383024774434,6.340197509038527,6.378857135772705,135866 +2004-01-20,6.409784317016602,6.409784317016602,6.386588992791631,6.394320767533287,217120 +2004-01-21,6.398186206817627,6.452310127357178,6.3633928463877485,6.405918730455593,412940 +2004-01-22,6.4561767578125,6.4561767578125,6.378856759914699,6.4561767578125,107218 +2004-01-23,6.436847686767578,6.460043014721032,6.394321795374855,6.3981873088744114,121700 +2004-01-26,6.436847686767578,6.436847686767578,6.436847686767578,6.436847686767578,0 +2004-01-27,6.421381950378418,6.475505868141701,6.378856068491924,6.475505868141701,270081 +2004-01-28,6.317001819610596,6.374992012242577,6.251280599941516,6.340197896663389,271432 +2004-01-29,6.278341293334961,6.282207180563167,6.224217374169639,6.282207180563167,430402 +2004-01-30,6.3749918937683105,6.378857407215022,6.278342448327433,6.278342448327433,132940 +2004-02-02,6.324733734130859,6.351795322090113,6.320867472000122,6.340197284683203,77349 +2004-02-03,6.30927038192749,6.336332722935445,6.262878974319506,6.317002158364586,126619 +2004-02-04,6.293805122375488,6.3672581020879235,6.27834119920191,6.301536896715974,95068 +2004-02-05,6.336333274841309,6.40978628086972,6.286075600144536,6.286075600144536,139683 +2004-02-06,6.398186206817627,6.43684657805173,6.382722657512179,6.394320693983886,224758 +2004-02-09,6.378857135772705,6.417516762506884,6.374991622490485,6.417516762506884,306906 +2004-02-10,6.436847686767578,6.475507315675373,6.363393942451544,6.363393942451544,305486 +2004-02-11,6.417516708374023,6.475506896971463,6.402053157404921,6.452310821532487,258949 +2004-02-12,6.409784317016602,6.475506274783814,6.386588992791631,6.456176463437045,273799 +2004-02-13,6.436847686767578,6.456177501221475,6.4175171233283095,6.4175171233283095,47104 +2004-02-16,6.506434917449951,6.506434917449951,6.436847438304925,6.4523109896770015,57811 +2004-02-17,6.5528244972229,6.583752340346697,6.514164880564437,6.514164880564437,250417 +2004-02-18,6.614680290222168,6.645608133845097,6.603082255240427,6.610814028899872,394462 +2004-02-19,6.618548393249512,6.649476248978493,6.5721569841487595,6.603084839877741,179586 +2004-02-20,6.587618827819824,6.637876480998657,6.564422757434159,6.610814149220329,70260 +2004-02-23,6.5528244972229,6.606948409935828,6.545092723688234,6.5876186016065965,130630 +2004-02-24,6.5296311378479,6.58375507302572,6.5296311378479,6.552827217064887,138122 +2004-02-25,6.51416540145874,6.610814450833276,6.494835591583834,6.556691282777614,131127 +2004-02-26,6.475505828857422,6.525763484695148,6.463907793050994,6.525763484695148,137371 +2004-02-27,6.502566337585449,6.514164371473613,6.475504757836451,6.475504757836451,1305337 +2004-03-01,6.518033504486084,6.552827625480161,6.502569950034599,6.5257660306973175,268393 +2004-03-02,6.572154998779297,6.576021260447008,6.521897342025119,6.521897342025119,392627 +2004-03-03,6.610815048217773,6.6494746714610535,6.560557388204456,6.5914852365961325,823136 +2004-03-04,6.5798869132995605,6.637877094624513,6.564423364269726,6.618546534859377,705550 +2004-03-05,6.561005592346191,6.604273793017006,6.553138854604023,6.604273793017006,440165 +2004-03-08,6.604278087615967,6.608211840074703,6.568877363726363,6.568877363726363,148171 +2004-03-09,6.726212024688721,6.726212024688721,6.60427490200211,6.60427490200211,393103 +2004-03-10,6.686877727508545,6.690811478164051,6.631809028628491,6.686877727508545,114543 +2004-03-11,6.604278087615967,6.608211840074703,6.572810354125345,6.608211840074703,35895 +2004-03-12,6.517740249633789,6.608209667908977,6.5098727473024205,6.568875204490157,73590 +2004-03-15,6.450869560241699,6.525605480688523,6.450869560241699,6.5216717304326215,103007 +2004-03-16,6.399735450744629,6.446937411725946,6.380068221022223,6.411535940989959,152984 +2004-03-17,6.423336982727051,6.435137473985541,6.332867184794872,6.399736000210071,226826 +2004-03-18,6.478403568267822,6.490204057053453,6.423335636680658,6.490204057053453,512521 +2004-03-19,6.537407398223877,6.55707462968323,6.490205433073833,6.509872664533186,131401 +2004-03-22,6.458737850189209,6.529540037387981,6.411536646076532,6.529540037387981,64364 +2004-03-23,6.478403568267822,6.478403568267822,6.360400204530184,6.364333573782172,172711 +2004-03-24,6.49020528793335,6.529539749972419,6.466605067945595,6.478404796909734,146279 +2004-03-25,6.5138068199157715,6.5138068199157715,6.470538603196038,6.5098730685559625,154074 +2004-03-26,6.580673694610596,6.620008912681402,6.509871521378123,6.509871521378123,139923 +2004-03-29,6.588541507720947,6.631808954148558,6.580674006498293,6.580674006498293,230472 +2004-03-30,6.604278087615967,6.6160785829324205,6.588544601900534,6.588544601900534,358304 +2004-03-31,6.5138068199157715,6.608209994015315,6.490205835876,6.608209994015315,109450 +2004-04-01,6.59640645980835,6.608206946385986,6.513803815824085,6.549205275556995,106884 +2004-04-02,6.572806358337402,6.604274072697945,6.572806358337402,6.604274072697945,142097 +2004-04-05,6.600340366363525,6.6082071035826875,6.580672380226806,6.588539879505178,115929 +2004-04-06,6.59640645980835,6.631807157482068,6.588539722776322,6.631807157482068,248837 +2004-04-07,6.509871482849121,6.568873928576441,6.498071755763014,6.568873928576441,179856 +2004-04-08,6.454804420471191,6.513806112099719,6.431203438995996,6.509872361167366,70772 +2004-04-09,6.454804420471191,6.454804420471191,6.454804420471191,6.454804420471191,0 +2004-04-12,6.454804420471191,6.454804420471191,6.454804420471191,6.454804420471191,0 +2004-04-13,6.446938991546631,6.466606226088487,6.395804029325881,6.446938991546631,155826 +2004-04-14,6.399735450744629,6.435136921480616,6.384001590760762,6.4194026804670345,125866 +2004-04-15,6.321064472198486,6.391866628540848,6.297463499397972,6.376132773683702,226980 +2004-04-16,6.384002208709717,6.384002208709717,6.325000513831343,6.325000513831343,316125 +2004-04-19,6.328932285308838,6.407601191942149,6.328932285308838,6.403668203846069,105389 +2004-04-20,6.35253381729126,6.403668763483624,6.3446666973226025,6.403668763483624,120468 +2004-04-21,6.4430036544799805,6.4430036544799805,6.376134844873202,6.411535934543883,171900 +2004-04-22,6.4312028884887695,6.470537346207448,6.41153565962943,6.443003378216252,160216 +2004-04-23,6.470536708831787,6.509871162675853,6.403668289708739,6.403668289708739,292049 +2004-04-26,6.411534786224365,6.4312020124045555,6.399734298104392,6.411534786224365,59106 +2004-04-27,6.360401630401611,6.431203816928457,6.332867277405725,6.431203816928457,154937 +2004-04-28,6.4312028884887695,6.4312028884887695,6.372201201910752,6.372201201910752,102107 +2004-04-29,6.35253381729126,6.360400556230229,6.297465120599723,6.35253381729126,417680 +2004-04-30,6.328932285308838,6.384000596158087,6.301398320399041,6.301398320399041,215784 +2004-05-03,6.297467231750488,6.313201095932705,6.289600490174288,6.313201095932705,185885 +2004-05-04,6.1755290031433105,6.258131680570946,6.15586177157097,6.218797217426263,369833 +2004-05-05,6.258131504058838,6.258131504058838,6.1873293199835,6.195196059978653,202459 +2004-05-06,6.328932285308838,6.332865654434572,6.214862294484607,6.218795663610342,116434 +2004-05-07,6.340733051300049,6.340733051300049,6.230596043750324,6.328932562376589,87247 +2004-05-10,6.214864730834961,6.234531965203234,6.195197115436883,6.2266648428380424,144152 +2004-05-11,6.163729190826416,6.19913028557418,6.116527604152807,6.19519653424572,126473 +2004-05-12,6.238464832305908,6.238464832305908,6.120461054591652,6.163729271533114,60556 +2004-05-13,6.144059181213379,6.17946026215543,6.1243919563599745,6.17946026215543,126696 +2004-05-14,6.120461940765381,6.140129176393722,6.108661446976445,6.136195805474019,120119 +2004-05-17,6.116528511047363,6.210931317361868,6.116528511047363,6.124395252811145,85750 +2004-05-18,6.120461940765381,6.136195805474019,6.096861334217338,6.096861334217338,221457 +2004-05-19,6.104724884033203,6.120458740514961,5.998521638553559,6.120458740514961,73680 +2004-05-20,6.041792392730713,6.096861107679704,6.037859021957161,6.096861107679704,118230 +2004-05-21,6.06539249420166,6.088993096428335,6.002457046890847,6.002457046890847,645131 +2004-05-24,6.096858978271484,6.096858978271484,6.037856913156189,6.053590771784956,119538 +2004-05-25,6.029990196228027,6.10865910862752,6.022123076370269,6.022123076370269,111877 +2004-05-26,6.108658790588379,6.108658790588379,6.0535904785698555,6.0535904785698555,160123 +2004-05-27,6.0732574462890625,6.12832575595591,6.069324077247783,6.12439238691463,140730 +2004-05-28,6.0457258224487305,6.155862484419565,6.0457258224487305,6.1243947578479565,327508 +2004-05-31,6.077191352844238,6.11259282043587,5.998522440941983,5.998522440941983,126936 +2004-06-01,6.140127658843994,6.151928149716406,6.0771922155641125,6.096859827361377,44316 +2004-06-02,6.258131504058838,6.258131504058838,6.1558615979434075,6.1558615979434075,212292 +2004-06-03,6.171595096588135,6.293532226561449,6.155861236491928,6.293532226561449,217303 +2004-06-04,6.0457258224487305,6.136195250569759,6.01032472531312,6.092927031276348,229870 +2004-06-07,6.112593173980713,6.163728122086633,6.045724366378377,6.045724366378377,130135 +2004-06-08,6.151927947998047,6.19126240824335,6.120460227389915,6.1794619177578705,77193 +2004-06-09,6.088992118835449,6.195195383349101,6.073258259533831,6.195195383349101,197165 +2004-06-10,6.092927932739258,6.112595550528728,6.077194067125592,6.092927932739258,120775 +2004-06-11,6.159794330596924,6.179461559579609,6.120459872631551,6.132260362433043,77797 +2004-06-14,6.159794330596924,6.159794330596924,6.159794330596924,6.159794330596924,0 +2004-06-15,6.092927932739258,6.136196158434302,6.08506119044735,6.128329035112544,122250 +2004-06-16,6.136194229125977,6.144060968944467,6.116526998550018,6.116526998550018,121527 +2004-06-17,6.214864730834961,6.214864730834961,6.140128782999755,6.167663139733221,609761 +2004-06-18,6.15585994720459,6.2856641705545835,6.15585994720459,6.2856641705545835,147838 +2004-06-21,6.140127658843994,6.226663702838965,6.140127658843994,6.214863592996288,242014 +2004-06-22,6.104724884033203,6.175527047686299,6.104724884033203,6.155859822341509,115240 +2004-06-23,6.088992118835449,6.128326576574647,6.077191629101811,6.1047259781370675,461601 +2004-06-24,6.088992118835449,6.096859239001107,5.998522713623416,6.006389452759376,484378 +2004-06-25,6.053591251373291,6.088992340835203,6.041790761209416,6.088992340835203,394838 +2004-06-28,6.006389141082764,6.05359071653829,5.998522402355015,6.05359071653829,192434 +2004-06-29,6.069325923919678,6.069325923919678,6.002457105753634,6.002457105753634,167673 +2004-06-30,6.112593173980713,6.112593173980713,6.037857246115319,6.096859314484298,278638 +2004-07-01,6.1755290031433105,6.1794623732518295,6.085059585498639,6.085059585498639,163294 +2004-07-02,6.23059606552124,6.23059606552124,6.124392807928022,6.124392807928022,158586 +2004-07-05,6.2187981605529785,6.230598272668107,6.199130925997955,6.214864789847935,66430 +2004-07-06,6.269930362701416,6.27779710064846,6.1833943401357345,6.21486205398319,90541 +2004-07-07,6.183395862579346,6.254198045653846,6.14012765012841,6.254198045653846,143341 +2004-07-08,6.187329292297363,6.234530875146291,6.147994830438126,6.147994830438126,86635 +2004-07-09,6.15585994720459,6.175527172948302,6.147993209318959,6.175527172948302,59852 +2004-07-12,6.167665004730225,6.214866610104927,6.147997764414912,6.15193113627199,43625 +2004-07-13,6.214864730834961,6.214864730834961,6.175529881068608,6.175529881068608,121758 +2004-07-14,6.277800559997559,6.277800559997559,6.104728419495699,6.214865478652242,196442 +2004-07-15,6.23059606552124,6.273864271038666,6.23059606552124,6.273864271038666,125911 +2004-07-16,6.147995948791504,6.242398750631997,6.136195455675265,6.242398750631997,116341 +2004-07-19,6.23059606552124,6.250263674138953,6.1558605244807545,6.1558605244807545,28736 +2004-07-20,6.17946195602417,6.254197888188715,6.12439363513379,6.250264518345771,178709 +2004-07-21,6.250265598297119,6.250265598297119,6.179463023741904,6.179463023741904,298723 +2004-07-22,6.238464832305908,6.265999186816818,6.187329874664056,6.187329874664056,144636 +2004-07-23,6.242399215698242,6.289600810649967,6.242399215698242,6.273866945666058,476645 +2004-07-26,6.195198059082031,6.242399657373462,6.1873313165483905,6.242399657373462,135457 +2004-07-27,6.171595096588135,6.203062816780548,6.171595096588135,6.1991294470139255,328525 +2004-07-28,6.183395862579346,6.258131415595821,6.136194280186435,6.254198045653846,632274 +2004-07-29,6.195198059082031,6.230599162543139,6.171597450451246,6.214865677475857,396239 +2004-07-30,6.195198059082031,6.234532914839821,6.1873313165483905,6.226665791276318,195476 +2004-08-02,6.234530448913574,6.250264308787548,6.2187965890395995,6.226663328461731,271709 +2004-08-03,6.206994533538818,6.2620628386952335,6.191260677632755,6.234528876631834,557976 +2004-08-04,6.254199028015137,6.281733002963525,6.210930808767963,6.214864560357556,567616 +2004-08-05,6.210929870605469,6.277798684140681,6.195196009713082,6.265998574243692,489767 +2004-08-06,6.1755290031433105,6.226663957643299,6.163728892817756,6.206996726070957,583435 +2004-08-09,6.120626926422119,6.161295817415148,6.108426613681396,6.161295817415148,481916 +2004-08-10,6.0677571296691895,6.120626328235884,6.055556818120837,6.1043588522190255,369230 +2004-08-11,6.16942834854126,6.222297543613764,6.100291678527034,6.100291678527034,199474 +2004-08-12,6.092158317565918,6.169428530351946,6.07182367782524,6.16536175998476,330641 +2004-08-13,6.006752967834473,6.108424570378674,5.990485495669309,6.108424570378674,421063 +2004-08-16,6.03522253036499,6.0596239427926175,5.978286557954545,5.978286557954545,276897 +2004-08-17,6.039289951324463,6.075891677566541,6.035222786445676,6.063690970835038,276919 +2004-08-18,5.998619556427002,6.0392884373527025,5.974218543033445,6.0392884373527025,525795 +2004-08-19,5.982353210449219,6.039289575686557,5.970152898428992,6.039289575686557,341743 +2004-08-20,6.039289951324463,6.071824512687754,5.9782868116193795,5.982353582545738,138557 +2004-08-23,6.092158317565918,6.092158317565918,6.039289120935379,6.0758908421448,122013 +2004-08-24,6.079956531524658,6.0880900708129255,6.039288047178714,6.084023301168791,160865 +2004-08-25,6.120626926422119,6.120626926422119,6.0514902450816415,6.079958429381518,141320 +2004-08-26,6.189763069152832,6.189763069152832,6.120626393828366,6.128760328900158,334519 +2004-08-27,6.295501232147217,6.299568002554935,6.214164248183335,6.214164248183335,526816 +2004-08-30,6.319902420043945,6.336169501102233,6.299567780816355,6.299567780816355,565769 +2004-08-31,6.336169719696045,6.336169719696045,6.262966276598816,6.3036351625046825,397419 +2004-09-01,6.311769008636475,6.372772143470016,6.201963838678977,6.3443039613540435,233818 +2004-09-02,6.291433811187744,6.311768055076097,6.271099567299391,6.311768055076097,411951 +2004-09-03,6.299568176269531,6.299568176269531,6.230431501622317,6.295501405749669,186289 +2004-09-06,6.246701240539551,6.279236204389111,6.246701240539551,6.279236204389111,164772 +2004-09-07,6.291433811187744,6.291433811187744,6.23856461949709,6.242631389484293,178385 +2004-09-08,6.267033100128174,6.295500885366464,6.267033100128174,6.295500885366464,167094 +2004-09-09,6.262965202331543,6.295500147894664,6.262965202331543,6.271099135698479,91336 +2004-09-10,6.336169719696045,6.336169719696045,6.271100211360941,6.3036351625046825,170488 +2004-09-13,6.397173881530762,6.397173881530762,6.323970426647696,6.336170739826579,122701 +2004-09-14,6.38497257232666,6.397173278307516,6.3524376190126475,6.397173278307516,291637 +2004-09-15,6.303635597229004,6.380905816059974,6.2873681205352625,6.352437633357824,281245 +2004-09-16,6.2751665115356445,6.303634690141247,6.189762369671185,6.189762369671185,644347 +2004-09-17,6.291433811187744,6.319901989002841,6.275166337286594,6.275166337286594,117375 +2004-09-20,6.372771263122559,6.376838033162364,6.291433892564744,6.303634596636502,191569 +2004-09-21,6.450041770935059,6.482576720677717,6.344303381247599,6.360570856118928,389589 +2004-09-22,6.437840938568115,6.474442657814346,6.4256406281209415,6.437840938568115,2138644 +2004-09-23,6.344303607940674,6.4541087717814065,6.344303607940674,6.4541087717814065,176832 +2004-09-24,6.348372936248779,6.364640418255988,6.303637656193358,6.3077044282070265,388704 +2004-09-27,6.5069780349731445,6.5110448053897345,6.311768721500616,6.3524372135712825,1165672 +2004-09-28,6.523244857788086,6.527311627797701,6.413439703814444,6.413439703814444,356205 +2004-09-29,6.58018159866333,6.58018159866333,6.506978154015949,6.527312400423289,384015 +2004-09-30,6.6289825439453125,6.641183246642178,6.563912654831765,6.580180127110152,2602723 +2004-10-01,6.5964484214782715,6.637116910266446,6.5598467027784455,6.628983370089751,260540 +2004-10-04,6.620851039886475,6.620851039886475,6.58831608532917,6.60865033343938,86365 +2004-10-05,6.669652462005615,6.685920331734784,6.61678326421916,6.6208504286276435,285324 +2004-10-06,6.71032190322876,6.771325438457336,6.6981211961830445,6.71032190322876,176901 +2004-10-07,6.669652462005615,6.722521659792071,6.64931821577273,6.710320954471387,412428 +2004-10-08,6.7225189208984375,6.730652458496866,6.653382669455123,6.681850445001848,250810 +2004-10-11,6.820125579833984,6.824192743685111,6.71032003490016,6.71032003490016,242494 +2004-10-12,6.8485918045043945,6.856725342450992,6.79165625097373,6.816056864813524,146400 +2004-10-13,6.9095964431762695,6.9299314755565895,6.844527333597102,6.8526608738064105,124374 +2004-10-14,6.9665350914001465,6.97060225679464,6.8526631273088645,6.91366588079652,379655 +2004-10-15,6.986866474151611,6.986866474151611,6.929930909432963,6.970599395061893,229854 +2004-10-18,6.950267314910889,6.990935813194335,6.8729966954294115,6.990935813194335,131070 +2004-10-19,7.112938404083252,7.137339808253041,6.933996611948769,6.954330852788741,368237 +2004-10-20,7.173942565917969,7.198343974983435,7.104806290772102,7.129207699837568,261566 +2004-10-21,7.100737571716309,7.178008158233199,7.100737571716309,7.178008158233199,186375 +2004-10-22,7.104804039001465,7.125138277476456,7.104804039001465,7.104804039001465,148978 +2004-10-25,7.117007255554199,7.1332743369228755,7.03567027290133,7.096673009890982,186723 +2004-10-26,7.2796807289123535,7.316282841375488,7.149541723043269,7.149541723043269,332683 +2004-10-27,7.328481674194336,7.361016614329948,7.300013897039858,7.340682375233252,326918 +2004-10-28,7.361020565032959,7.37728764987916,7.340686315022751,7.348819857445851,292282 +2004-10-29,7.527759075164795,7.535892614719117,7.381352211568455,7.381352211568455,302291 +2004-11-01,7.596898078918457,7.596898078918457,7.523694620759317,7.523694620759317,120896 +2004-11-02,7.686368465423584,7.722970583957829,7.605031474776138,7.6456999700998605,89515 +2004-11-03,7.686368465423584,7.686368465423584,7.53182802561247,7.6782349239398044,255185 +2004-11-04,7.6050310134887695,7.714835786621588,7.6050310134887695,7.682300834755071,152931 +2004-11-05,7.653833389282227,7.68636834260229,7.523693576001971,7.625365600591475,272080 +2004-11-08,7.690435886383057,7.714836511647489,7.621298811705043,7.653833766629135,132547 +2004-11-09,7.869376182556152,7.893776802977415,7.722969308409803,7.722969308409803,207393 +2004-11-10,7.849043369293213,7.873443994163207,7.763639212486144,7.763639212486144,185642 +2004-11-11,7.8165082931518555,7.930380237819432,7.792106880757081,7.873443871533232,225392 +2004-11-12,7.666032314300537,7.86124120096538,7.666032314300536,7.820572715739564,115302 +2004-11-15,7.690435886383057,7.7514386314014105,7.58469747985597,7.670101638043605,134867 +2004-11-16,7.727036952972412,7.7677054482552155,7.666034210048208,7.727036952972412,138445 +2004-11-17,7.828709602355957,7.828709602355957,7.731104733163662,7.788040315930504,163718 +2004-11-18,7.9710493087768555,7.971049308776855,7.861243732976408,7.861243732976408,109629 +2004-11-19,7.910045146942139,7.93851293309826,7.828708164836227,7.934446556735808,241250 +2004-11-22,7.73923921585083,7.86124472624009,7.702637089991065,7.86124472624009,128728 +2004-11-23,7.808377265930176,7.84091223358071,7.727040240756419,7.739240952113514,93928 +2004-11-24,7.804307460784912,7.910045862246402,7.747371095419183,7.796173919419754,181580 +2004-11-25,7.808377265930176,7.832778688644366,7.783976631121143,7.804310887414582,194895 +2004-11-26,7.763637065887451,7.800238387024817,7.759569902247914,7.783971308275903,4539652 +2004-11-29,7.731104373931885,7.788039954053171,7.686368712475984,7.763639328817555,222339 +2004-11-30,7.6172308921813965,7.686367164953473,7.6172308921813965,7.686367164953473,412131 +2004-12-01,7.73923921585083,7.7799077193139174,7.645701500304735,7.653835043416357,412392 +2004-12-02,7.78397274017334,7.9019118404645665,7.779905575785628,7.78397274017334,254281 +2004-12-03,7.828709602355957,7.881578808013673,7.792107480944515,7.832775979465083,74128 +2004-12-06,7.889710426330566,7.905977506610318,7.8449747737042115,7.849041937726496,283676 +2004-12-07,7.966980457305908,8.052384600870987,7.910044886865665,7.910044886865665,364877 +2004-12-08,7.938512325286865,7.962913733212243,7.9019110013034775,7.930378785279966,232756 +2004-12-09,7.877509593963623,8.0930535255429,7.857175349992524,7.954780193796612,260744 +2004-12-10,7.828709602355957,7.930380848657378,7.808374565190788,7.930380848657378,176012 +2004-12-13,7.763637065887451,7.824639793052806,7.7514363628734575,7.8205726294132685,493000 +2004-12-14,7.727036952972412,7.775839777635634,7.727036952972412,7.7677054482552155,410994 +2004-12-15,7.747370719909668,7.788039212669097,7.735170014500885,7.743304343376589,484318 +2004-12-16,7.975114345550537,7.987315049373055,7.808372443849021,7.8937765827019755,407157 +2004-12-17,8.044249534606934,8.080851641150987,7.950711868422659,7.97104610942339,136025 +2004-12-20,8.01171875,8.06052158405708,8.01171875,8.06052158405708,188773 +2004-12-21,8.101187705993652,8.12965549222279,8.011716395123871,8.05238488628114,333409 +2004-12-22,8.052386283874512,8.133724068210988,8.032052034766613,8.125589738243926,69982 +2004-12-23,8.084921836853027,8.129657503354721,8.032052627688735,8.129657503354721,41449 +2004-12-24,8.194723129272461,8.20692383082989,8.101185467871536,8.12558608308187,85956 +2004-12-27,8.194723129272461,8.194723129272461,8.194723129272461,8.194723129272461,0 +2004-12-28,8.194723129272461,8.194723129272461,8.194723129272461,8.194723129272461,0 +2004-12-29,8.210992813110352,8.23539422397278,8.158123614844941,8.23539422397278,27869 +2004-12-30,8.251664161682129,8.259797704706246,8.215062036216148,8.215062036216148,50323 +2004-12-31,8.296395301818848,8.300462465449701,8.243526114140824,8.243526114140824,26731 +2005-01-04,8.46313762664795,8.491605409811736,8.296395727790935,8.296395727790935,226495 +2005-01-05,8.479403495788574,8.499737736275009,8.29639454350612,8.357398052869968,241334 +2005-01-06,8.503805160522461,8.532272940496258,8.475336592644094,8.491604458275242,214183 +2005-01-07,8.682747840881348,8.682747840881348,8.540407350681159,8.540407350681159,193984 +2005-01-10,8.678681373596191,8.808821170748866,8.613611475019853,8.686814913942056,533835 +2005-01-11,8.572943687438965,8.723417741731236,8.56481014642703,8.723417741731236,145003 +2005-01-12,8.564809799194336,8.581076880558706,8.483472816562992,8.564809799194336,307710 +2005-01-13,8.621748924255371,8.67461813749867,8.581079631994758,8.581079631994758,261734 +2005-01-14,8.64207935333252,8.682747839697127,8.548540889208343,8.609544406659904,142620 +2005-01-17,8.6624116897583,8.73154794377904,8.6624116897583,8.682745928464664,73682 +2005-01-18,8.646145820617676,8.768152068905778,8.646145820617676,8.682747931475504,253497 +2005-01-19,8.601412773132324,8.7356197656564,8.544477189550802,8.719351893272469,292852 +2005-01-20,8.585144996643066,8.609546409299627,8.540409336074315,8.540409336074315,731081 +2005-01-21,8.581075668334961,8.617677778091238,8.540407182764408,8.540407182764408,52203 +2005-01-24,8.703082084655762,8.723416327842216,8.585143001431538,8.585143001431538,206333 +2005-01-25,8.658347129821777,8.768152682170658,8.658347129821777,8.743751273225415,253431 +2005-01-27,8.617680549621582,8.743753210598351,8.605479842445623,8.743753210598351,320655 +2005-01-28,8.548540115356445,8.621744329671547,8.548540115356445,8.621744329671547,272628 +2005-01-31,8.507872581481934,8.597343883686403,8.467204094263417,8.581076016056196,247866 +2005-02-01,8.495670318603516,8.568874527647951,8.491603943370729,8.54040596149583,326158 +2005-02-02,8.524140357971191,8.581075924306488,8.52007319413096,8.540407437522802,650737 +2005-02-03,8.593277931213379,8.621746506603342,8.520074486319489,8.520074486319489,134684 +2005-02-04,8.5404052734375,8.609542313774595,8.516004660293046,8.597341613250139,178682 +2005-02-07,8.646145820617676,8.650212984458987,8.540407439790162,8.540407439790162,100618 +2005-02-08,8.703082084655762,8.703082084655762,8.581075837632389,8.654279270684553,95460 +2005-02-09,8.6624116897583,8.735615106682102,8.601408185734737,8.719347242974326,145513 +2005-02-10,8.682747840881348,8.731549866944603,8.621745111326117,8.621745111326117,128574 +2005-02-11,8.703082084655762,8.755951274521472,8.682747841469308,8.682747841469308,133393 +2005-02-14,8.882024765014648,8.97962961458623,8.78848707963949,8.808821324812143,220916 +2005-02-15,8.898290634155273,8.92675920384371,8.800686585780866,8.825087203922159,466132 +2005-02-16,9.036565780639648,9.109769225659958,8.943028089108406,8.947095253572503,478708 +2005-02-17,9.03249740600586,9.191104966448492,8.918624705248632,9.109767210492672,365327 +2005-02-18,9.052831649780273,9.093500133813796,9.036563783424103,9.048764486215081,243793 +2005-02-21,9.211441993713379,9.264311196513583,9.109769965002313,9.109769965002313,111383 +2005-02-22,9.138238906860352,9.264311565645306,9.138238906860352,9.235842986761375,197928 +2005-02-23,8.975564002990723,9.05690099775109,8.926761963715476,9.052834620755988,406067 +2005-02-24,8.669291496276855,9.005439368302126,8.553092460171193,9.005439368302126,736440 +2005-02-25,8.640242576599121,8.756441621289648,8.640242576599121,8.71494201990064,270789 +2005-02-28,8.594595909118652,8.644396092623325,8.511596675286649,8.528197004457152,176552 +2005-03-01,8.615345001220703,8.640245090902626,8.54479581913095,8.569695908812873,122168 +2005-03-02,8.71494197845459,8.71494197845459,8.615342453190722,8.615342453190722,112689 +2005-03-03,8.86019229888916,8.914141946794334,8.73984296063814,8.73984296063814,262062 +2005-03-04,8.79794692993164,8.922445803484015,8.777196313665927,8.802096409979196,222278 +2005-03-07,8.876792907714844,8.934892844891824,8.835293297162735,8.860193385096686,72871 +2005-03-08,8.868496894836426,8.922446572158316,8.843596796377998,8.885096424470674,165088 +2005-03-09,8.652691841125488,8.868490392182826,8.652691841125488,8.868490392182826,228270 +2005-03-10,8.586294174194336,8.714943278684917,8.573844131178046,8.714943278684917,207556 +2005-03-11,8.503294944763184,8.665143895682531,8.42859549080092,8.665143895682531,233724 +2005-03-14,8.54894733428955,8.56969714401302,8.449347765212769,8.494997668207155,295337 +2005-03-15,8.590444564819336,8.656844259072097,8.58629428242604,8.598744325599265,79842 +2005-03-16,8.694194793701172,8.714944600540036,8.61534504530942,8.61534504530942,100606 +2005-03-17,8.59874439239502,8.760593346890882,8.590444631550618,8.760593346890882,199779 +2005-03-18,8.73984432220459,8.768893889754004,8.598745159239705,8.598745159239705,156265 +2005-03-21,8.793795585632324,8.797945869186474,8.565546874298665,8.565546874298665,122856 +2005-03-22,8.636093139648438,8.872641511888116,8.590443256302331,8.872641511888116,164958 +2005-03-23,8.4866943359375,8.615343435908706,8.465944532974829,8.548944548832136,220417 +2005-03-24,8.453495025634766,8.548945090114485,8.382945851896142,8.445195264725518,121844 +2005-03-29,8.35389518737793,8.524043881656807,8.299945542557317,8.524043881656807,129166 +2005-03-30,8.428597450256348,8.428597450256348,8.204499036271818,8.299948316079663,285692 +2005-03-31,8.407845497131348,8.577994204866403,8.341445805330684,8.577994204866403,152367 +2005-04-01,8.432744979858398,8.461795348218827,8.424445219186842,8.424445219186842,46165 +2005-04-04,8.279196739196777,8.395395802664638,8.154697110904545,8.395395802664638,397446 +2005-04-05,8.20864486694336,8.245994988009295,8.13394542881797,8.21694462584474,324105 +2005-04-06,8.171298027038574,8.250146966514718,8.142247656067308,8.204497876715218,511651 +2005-04-07,8.196197509765625,8.299947344020005,8.133948091617043,8.133948091617043,130850 +2005-04-08,8.341445922851562,8.36219572633078,8.299946315893127,8.299946315893127,201346 +2005-04-11,8.26259708404541,8.403696245422923,8.25844760530317,8.26259708404541,253957 +2005-04-12,8.304097175598145,8.345596789460174,8.279197889684994,8.299947696616009,103336 +2005-04-13,8.299945831298828,8.320695633566563,8.221096100277473,8.221096100277473,65712 +2005-04-14,8.204498291015625,8.295797279231651,8.154698111982551,8.295797279231651,125199 +2005-04-15,8.183748245239258,8.204498857273046,8.154698674802868,8.154698674802868,364206 +2005-04-18,8.113200187683105,8.175449620425882,7.972100991061987,8.092450376768847,395712 +2005-04-19,8.299945831298828,8.299945831298828,8.117347088938795,8.117347088938795,300773 +2005-04-20,8.507447242736816,8.553097147512142,8.42444800060489,8.42444800060489,458116 +2005-04-21,8.519896507263184,8.582146737151053,8.465946844031594,8.544796599218332,409382 +2005-04-22,8.636093139648438,8.698342542025923,8.590443256302331,8.636093139648438,279933 +2005-04-26,8.54894733428955,8.698346285901282,8.507446910835727,8.698346285901282,180032 +2005-04-27,8.4908447265625,8.4908447265625,8.34144582172077,8.486694444314317,160911 +2005-04-28,8.40369701385498,8.43274658373387,8.31239802108984,8.407847296983453,100041 +2005-04-29,8.26674747467041,8.395396593486534,8.212797818263432,8.387096831887016,186452 +2005-05-02,8.275047302246094,8.382946615920321,8.250147213242272,8.382946615920321,149944 +2005-05-03,8.279196739196777,8.337295868927374,8.216946523047328,8.29994654324437,227251 +2005-05-04,8.171298027038574,8.299947143033044,8.092448283555706,8.299947143033044,324921 +2005-05-05,8.12564754486084,8.13394730567734,8.046797807087417,8.113197501632756,227118 +2005-05-06,8.196197509765625,8.283347016776338,8.10074824113645,8.125648329998581,104601 +2005-05-09,8.221098899841309,8.237698425705561,8.113199569703053,8.121499332635178,132659 +2005-05-10,8.25844669342041,8.34144590718136,8.162996632787346,8.266746453995177,198544 +2005-05-11,8.287498474121094,8.316548045906087,8.237698289338983,8.275048427925567,114961 +2005-05-12,8.287498474121094,8.382947756277662,8.287498474121094,8.324847808700818,153139 +2005-05-13,8.299945831298828,8.299945831298828,8.196196015953552,8.258446226763356,76900 +2005-05-16,8.216947555541992,8.316547109889555,8.216947555541992,8.291647020300973,84919 +2005-05-17,8.316546440124512,8.316546440124512,8.15469747884661,8.216946893798102,323600 +2005-05-18,8.453495025634766,8.503295199103606,8.24184670041222,8.24184670041222,190423 +2005-05-19,8.810394287109375,8.8394446612553,8.561395789327054,8.58629588030733,320548 +2005-05-20,8.631942749023438,8.893391200519405,8.631942749023438,8.893391200519405,271379 +2005-05-23,8.785492897033691,8.868492108423549,8.69419312129955,8.714942924147016,153238 +2005-05-24,9.171442031860352,9.250291780878431,8.835294032791124,8.872644167801829,491699 +2005-05-25,9.013742446899414,9.163141364161866,9.005441881712954,9.129941515436133,227654 +2005-05-26,9.08013916015625,9.125789041694201,8.968090401116243,8.968090401116243,160559 +2005-05-27,9.312542915344238,9.33744300993285,9.16729343558657,9.16729343558657,496447 +2005-05-30,9.503438949584961,9.52418875484555,9.378940118021424,9.416289445887799,309451 +2005-05-31,9.49929141998291,9.62794056059723,9.461941280446393,9.62794056059723,422120 +2005-06-01,9.316691398620605,9.43289129160114,9.283492348062559,9.42044124563845,395010 +2005-06-02,9.378938674926758,9.4992880093246,9.370638110894323,9.378938674926758,425166 +2005-06-03,9.420441627502441,9.524190674718982,9.420441627502441,9.457790962897645,438948 +2005-06-06,9.370641708374023,9.407991848839297,9.304242798669478,9.407991848839297,257815 +2005-06-07,9.387239456176758,9.403838978034289,9.349889325987295,9.387239456176758,382099 +2005-06-08,9.520041465759277,9.56569056542761,9.420441895197017,9.432891942018163,484496 +2005-06-09,9.731689453125,9.735839736565222,9.586439984806525,9.623790123747916,362698 +2005-06-10,9.416288375854492,9.744136548127054,9.387238812592098,9.744136548127054,317601 +2005-06-14,9.320840835571289,9.416290107275573,9.26689117730306,9.41214062833603,520339 +2005-06-15,9.349889755249023,9.407989692431157,9.275190295447258,9.324990471319577,481736 +2005-06-16,9.358190536499023,9.470239326783757,9.341590209489638,9.457789282528402,496079 +2005-06-17,9.374787330627441,9.407987170975453,9.320837690562735,9.407987170975453,334059 +2005-06-20,9.254441261291504,9.3581911003326,9.2502917822942,9.337441293325737,220961 +2005-06-21,9.412140846252441,9.503439837124231,9.345741141614711,9.358191186735134,395745 +2005-06-22,9.378938674926758,9.4992880093246,9.345738830816781,9.4992880093246,301698 +2005-06-23,9.38309097290039,9.4453412018192,9.304242022947951,9.420441110251677,275353 +2005-06-24,9.34574031829834,9.432889822457046,9.279340619510114,9.420439778433414,271153 +2005-06-27,9.45363712310791,9.4868369637058,9.275187879393433,9.345737842166391,227354 +2005-06-28,9.486839294433594,9.586438036690192,9.37893998698336,9.503438816807458,291623 +2005-06-29,9.466090202331543,9.627939175695353,9.445340395798242,9.544939145555384,296755 +2005-06-30,9.598885536193848,9.598885536193848,9.445337180911652,9.482686498356392,379504 +2005-07-01,9.627937316894531,9.735836611639016,9.549087584886912,9.549087584886912,345034 +2005-07-04,9.474390029907227,9.727537992973362,9.453640223229895,9.586438825163455,168187 +2005-07-05,9.503438949584961,9.553239125415747,9.503438949584961,9.52003927619746,230842 +2005-07-06,9.432888984680176,9.578137609373364,9.432888984680176,9.544937762927878,208694 +2005-07-07,9.23369026184082,9.441189109119717,9.192190653186376,9.432889348190164,393205 +2005-07-08,9.291792869567871,9.35819258412055,9.241992681649908,9.262742491946756,155666 +2005-07-11,9.536637306213379,9.582287192244646,9.37893865011315,9.391388692122277,206983 +2005-07-12,9.632088661193848,9.669438795383424,9.549089435003804,9.594739331011032,227584 +2005-07-13,9.793935775756836,9.802235535999174,9.62378707275916,9.656986917735123,346755 +2005-07-14,9.864485740661621,9.90598534584975,9.835435373824643,9.860335458540163,274876 +2005-07-15,9.752436637878418,9.94333515263316,9.710937030671444,9.876936263505991,218518 +2005-07-18,9.744136810302734,9.835435784729587,9.710936963963887,9.835435784729587,141772 +2005-07-19,9.81053638458252,9.852035991003586,9.677737000829806,9.706786564523224,190222 +2005-07-20,9.959938049316406,10.059537614731148,9.835438391546266,9.835438391546266,362061 +2005-07-21,10.175734519958496,10.287783303475944,10.080285258441158,10.080285258441158,352133 +2005-07-22,10.47453498840332,10.578284841080348,10.192336611212271,10.192336611212271,410108 +2005-07-25,10.665431022644043,10.76918085064279,10.47453249689599,10.47453249689599,327316 +2005-07-26,10.769181251525879,10.872930279379991,10.719381074950524,10.752580924665185,674067 +2005-07-27,10.354183197021484,10.520182440222843,10.271183977424155,10.457933025524847,886886 +2005-07-28,10.470382690429688,10.470382690429688,10.296083692376367,10.354182822389694,543892 +2005-07-29,10.665431022644043,10.72768124104597,10.52018238905517,10.53678191129122,457729 +2005-08-01,10.615631103515625,10.686181079390899,10.590731017441216,10.623930864204876,258742 +2005-08-02,10.748431205749512,10.748431205749512,10.62808185372427,10.644681376207272,461479 +2005-08-03,10.79822826385498,10.92272787183225,10.744278621333024,10.756728662531403,674276 +2005-08-04,10.78993034362793,10.872929560423014,10.77333001786491,10.798230104506104,805352 +2005-08-05,10.72353458404541,10.827283643114388,10.72353458404541,10.769184491638548,821638 +2005-08-08,10.795072555541992,10.83740604797029,10.672304935402606,10.773905809327843,887482 +2005-08-09,10.875506401062012,10.922073569589726,10.837405766767832,10.841639443965692,346941 +2005-08-10,10.841641426086426,10.93054210219724,10.812008140770265,10.93054210219724,309031 +2005-08-11,10.858573913574219,10.858573913574219,10.761206706919292,10.816240416781842,222664 +2005-08-12,10.87127685546875,10.926310579145442,10.837409885501362,10.837409885501362,166623 +2005-08-15,10.896678924560547,10.926312220171708,10.824711295010072,10.854345410783854,96435 +2005-08-16,11.04907512664795,11.078708409451167,10.964408135688888,11.006741631168419,255448 +2005-08-17,11.116813659667969,11.154913493341649,11.040613172158,11.09141322377711,228666 +2005-08-18,11.04907512664795,11.286143849560489,11.04907512664795,11.176076433248804,176054 +2005-08-19,11.006739616394043,11.032140037097141,10.828938311796584,11.032140037097141,145974 +2005-08-22,11.04907512664795,11.09140862212748,10.888207679793283,10.985574883428654,176148 +2005-08-23,11.04907512664795,11.087175764676886,10.977108348365201,11.006741631168419,263498 +2005-08-24,11.159144401550293,11.197245045925012,11.03637675211496,11.070243718171685,159785 +2005-08-25,11.303080558776855,11.336947530096593,11.163379814684525,11.21841354055878,328455 +2005-08-26,11.387744903564453,11.493579471653451,11.29461136942146,11.303077905223125,489372 +2005-08-29,11.243812561035156,11.3454134696369,11.121045719157511,11.260746455883357,222841 +2005-08-30,11.116813659667969,11.303081609154846,11.095646903146456,11.180313929232508,197437 +2005-08-31,11.239574432373047,11.320007729659924,11.14220724817802,11.209940335324312,134711 +2005-09-01,11.629049301147461,11.802617837708643,11.264979972512776,11.264979972512776,212008 +2005-09-02,11.379278182983398,11.662913278950985,11.349644898077592,11.620579780467741,2155405 +2005-09-05,11.353878021240234,11.463945447934565,11.30307798590529,11.463945447934565,215664 +2005-09-06,11.303080558776855,11.43008108610397,11.154912456732694,11.387747576994933,152907 +2005-09-07,11.273442268371582,11.366575783088374,11.273442268371582,11.315775758712139,215450 +2005-09-08,11.04907512664795,11.345410415166924,11.04907512664795,11.32424366742716,193104 +2005-09-09,11.061777114868164,11.154910655839693,11.00674339787877,11.049076900153318,183259 +2005-09-12,11.061777114868164,11.209944372829087,11.061777114868164,11.137977582994832,192922 +2005-09-13,11.277681350708008,11.290381568853263,11.125280373290181,11.133746911999477,171999 +2005-09-14,11.387744903564453,11.40467879533012,11.332711190610123,11.383512045744789,415946 +2005-09-15,11.476648330688477,11.489348547516217,11.387747633056827,11.387747633056827,443872 +2005-09-16,11.485111236572266,11.535912087818428,11.408910779865296,11.497811449383807,246904 +2005-09-19,11.472410202026367,11.55284350471763,11.451243457090545,11.54861064782776,141797 +2005-09-20,11.557080268859863,11.599413770039497,11.430078945158586,11.472413266500595,539279 +2005-09-21,11.451244354248047,11.531677663240927,11.430076787491677,11.46394374607476,201009 +2005-09-22,11.430079460144043,11.476646641604688,11.396213313804388,11.430079460144043,199361 +2005-09-23,11.557080268859863,11.612113984425863,11.417379550934596,11.430078945158586,138052 +2005-09-26,11.79415225982666,11.79415225982666,11.61635165775472,11.6375184156243,159438 +2005-09-27,11.853416442871094,11.908450162363053,11.684081605910281,11.853416442871094,212444 +2005-09-28,11.713717460632324,11.747584433071557,11.684083347146398,11.730650536770662,241095 +2005-09-29,11.734883308410645,11.823784001668491,11.692549801175955,11.747583524613551,203110 +2005-09-30,11.480877876281738,11.726413126119127,11.480877876281738,11.726413126119127,291888 +2005-10-03,11.74758243560791,11.789915938918266,11.637514998936016,11.641747857169602,399746 +2005-10-04,11.67984676361084,11.78568050613256,11.641746124205643,11.78568050613256,193554 +2005-10-05,11.472410202026367,11.650210695454845,11.472410202026367,11.599410671641301,328798 +2005-10-06,11.05754280090332,11.430078583698016,11.006742765126715,11.430078583698016,305569 +2005-10-07,11.239574432373047,11.260741175886656,11.049072920588456,11.049072920588456,279772 +2005-10-10,11.404677391052246,11.493578056429081,11.239576272518443,11.24804280727761,178388 +2005-10-11,11.324246406555176,11.425847312378808,11.125278273544822,11.366579912274407,191357 +2005-10-12,11.298846244812012,11.42584758516425,11.298846244812012,11.311546460863484,125101 +2005-10-13,11.214181900024414,11.260749096574052,11.099880748523063,11.260749096574052,138603 +2005-10-14,11.099879264831543,11.214180401054563,11.015212242540457,11.176080569088601,326398 +2005-10-17,11.391979217529297,11.468179684323022,11.15491046071141,11.176078031640806,401305 +2005-10-18,11.641748428344727,11.71371604363319,11.493581159488999,11.493581159488999,365305 +2005-10-19,11.514748573303223,11.654449313134906,11.468181386638493,11.63328255922594,534213 +2005-10-20,11.819549560546875,11.853416528182786,11.574014250227133,11.574014250227133,306667 +2005-10-21,11.590946197509766,11.747580793999886,11.561312913365958,11.696779940996441,303708 +2005-10-24,11.514748573303223,11.679849745890667,11.468181386638493,11.531681648365394,191458 +2005-10-25,11.59941291809082,11.781447943988068,11.59941291809082,11.620579667125991,366822 +2005-10-26,11.874582290649414,12.039683436551838,11.641747215121015,11.641747215121015,226932 +2005-10-27,12.14975357055664,12.14975357055664,11.908451905174317,11.997352605069127,211710 +2005-10-28,11.883048057556152,12.107416582397272,11.853414772824005,12.107416582397272,381307 +2005-10-31,12.179383277893066,12.319084805260545,12.082016068619023,12.090482604172786,315703 +2005-11-01,12.213253021240234,12.340254364114244,12.120119468617627,12.289453498899642,146728 +2005-11-02,12.065085411071777,12.213252683470829,11.908450781262799,12.192085930270965,342120 +2005-11-03,12.10741901397705,12.23441953418853,12.06508550723989,12.17091927408279,257934 +2005-11-04,12.26405143737793,12.344484757634708,12.132817262051255,12.251351223610456,255292 +2005-11-07,12.509587287902832,12.619654725915495,12.27251933841206,12.361420024511705,564547 +2005-11-08,12.653525352478027,12.657759032150006,12.40375711557261,12.513824585417392,193808 +2005-11-09,12.551918983459473,12.59848533581944,12.49265159841644,12.530751415816619,223312 +2005-11-10,12.738188743591309,12.844022496698857,12.615421097889126,12.636587848510636,252192 +2005-11-11,12.962557792663574,13.021825192575173,12.822857060212078,12.827090738835214,264773 +2005-11-14,13.055685997009277,13.114952548776525,12.911751653891276,12.911751653891276,324156 +2005-11-15,13.292757987976074,13.360491914105639,13.021823103620143,13.055690066684926,316360 +2005-11-16,13.191157341003418,13.51289390610788,13.081089914062352,13.271591482279533,341783 +2005-11-17,13.292757987976074,13.423992162291233,13.212324668339255,13.25042448918568,241027 +2005-11-18,13.161523818969727,13.292757993337819,13.081089679138133,13.292757993337819,181465 +2005-11-21,13.140359878540039,13.246193648182475,13.119193124611552,13.2080938191762,140554 +2005-11-22,13.136122703552246,13.229257052180184,13.12342331070506,13.199623768599606,289391 +2005-11-23,13.318159103393555,13.335092175719623,13.258891709927573,13.267359066252979,285052 +2005-11-24,13.720330238342285,13.737263312192956,13.368960344235179,13.373194022779069,412972 +2005-11-25,13.589096069335938,13.720330262478056,13.525595812040546,13.673763079063125,1050823 +2005-11-28,13.280058860778809,13.614495661006039,13.195391856271213,13.593328089716744,498369 +2005-11-29,12.911755561828613,13.356258115266655,12.856721849866773,13.356258115266655,543320 +2005-11-30,12.911755561828613,13.114956518215692,12.911755561828613,12.920222097477591,483681 +2005-12-01,12.907525062561035,13.013359654804466,12.717024272815403,12.784757394849668,1289187 +2005-12-02,13.081088066101074,13.178456085546543,12.99642107892647,13.07262153141606,224576 +2005-12-05,12.873658180236816,13.123427196330152,12.83132467111253,13.059926112481193,264794 +2005-12-06,12.805922508239746,12.915989945164212,12.746655931534214,12.83555661675493,292951 +2005-12-07,12.657752990722656,12.890588038135498,12.657752990722656,12.805920226245744,387036 +2005-12-08,12.37412166595459,12.653523151475696,12.37412166595459,12.653523151475696,353366 +2005-12-09,12.501124382019043,12.585791414261958,12.115888237086043,12.242889605613083,306538 +2005-12-12,12.598482131958008,12.68738277683352,12.441848404466816,12.509581487082496,397215 +2005-12-13,12.63235855102539,12.687392285758628,12.573091956797388,12.615425472721007,378505 +2005-12-14,12.945627212524414,12.95409375123934,12.704325528092037,12.71279206680696,754080 +2005-12-15,12.941391944885254,13.15306030775761,12.869425144396414,13.081092687106251,762656 +2005-12-16,12.83555793762207,12.979492356116861,12.755123780773143,12.83555793762207,379598 +2005-12-19,13.03875732421875,13.114957792789719,12.920223353126397,12.987957285225571,197041 +2005-12-20,13.33086109161377,13.381661135514143,13.068392694497293,13.07685923178694,312406 +2005-12-21,13.373193740844727,13.542528576593742,13.339326773694923,13.35625984718861,323854 +2005-12-22,13.381658554077148,13.419759194774349,13.25042438083511,13.419759194774349,212470 +2005-12-23,13.555232048034668,13.716099565518025,13.335096298598698,13.335096298598698,367472 +2005-12-28,13.589096069335938,13.622963037259302,13.546762564472344,13.55946277996391,150676 +2005-12-29,13.758428573608398,13.758428573608398,13.58062803679453,13.627194394918776,133964 +2005-12-30,13.758428573608398,13.834629858165943,13.635661751088964,13.800762073809908,149805 +2006-01-03,13.843096733093262,13.860031446851579,13.677996396548474,13.754196867323923,151684 +2006-01-04,14.173297882080078,14.215631382348201,13.893896452245528,13.893896452245528,301955 +2006-01-05,14.23256778717041,14.26643393528219,14.042065372985691,14.21563307278961,375310 +2006-01-06,14.266432762145996,14.30876626396707,14.139432256682776,14.224099260324923,461523 +2006-01-09,14.435770988464355,14.54583845343269,14.329937202980428,14.329937202980428,300817 +2006-01-10,14.439998626708984,14.554299723341757,14.401898807939585,14.478100085802955,356641 +2006-01-11,14.710935592651367,14.74903541472598,14.465400307557179,14.465400307557179,369404 +2006-01-12,14.871803283691406,14.901435748422072,14.715168683241293,14.732101754562338,524390 +2006-01-13,14.795600891113281,14.859101134041827,14.710933900541887,14.859101134041827,352389 +2006-01-16,14.901436805725098,14.98610380866235,14.846403909945787,14.850637588157603,332756 +2006-01-17,14.867570877075195,15.041138563687765,14.867570877075195,14.9226037736555,389628 +2006-01-18,14.304532051086426,14.681301515471999,14.232566084875202,14.65166904949963,530490 +2006-01-19,14.541603088378906,14.622036418885264,14.042065110626595,14.440001365292051,517691 +2006-01-20,14.4527006149292,14.605101540402512,14.39343240367731,14.58393479076246,186068 +2006-01-23,14.181764602661133,14.224098101031942,13.970097110807098,14.181764602661133,427927 +2006-01-24,14.312999725341797,14.414599800107961,14.185999221802902,14.202932294209806,328181 +2006-01-25,14.499268531799316,14.583935534678327,14.351099636436285,14.351099636436285,432434 +2006-01-27,14.698240280151367,14.795606701414895,14.605105897818731,14.66860616568412,431724 +2006-01-30,14.727866172790527,15.058068402326798,14.613565085580964,14.816766836139694,349704 +2006-01-31,14.78713607788086,14.901437190930768,14.478102165301193,14.795603434523374,334231 +2006-02-01,14.795600891113281,14.837934386398977,14.596632807140695,14.837934386398977,184253 +2006-02-02,14.710935592651367,15.003038055981067,14.68130148641294,14.880269593271617,354805 +2006-02-03,14.651673316955566,14.706706227165112,14.228336550940968,14.643205958311702,176755 +2006-02-06,14.579705238342285,14.753272962569557,14.507737613071786,14.753272962569557,147556 +2006-02-07,14.63896656036377,14.689767411731522,14.435764795217311,14.609334097336374,200353 +2006-02-08,14.56277084350586,14.647437858358947,14.440002359708888,14.469636471037466,238479 +2006-02-09,14.605104446411133,14.647437954114427,14.503502715663227,14.62627120026278,550305 +2006-02-10,14.511969566345215,14.647437442393061,14.435768270946445,14.647437442393061,247489 +2006-02-13,14.4273042678833,14.58393891565176,14.397670153875708,14.58393891565176,213888 +2006-02-14,14.689773559570312,14.689773559570312,14.448471875072793,14.473872311387042,287385 +2006-02-15,14.596633911132812,14.986102753347865,14.56699980606169,14.8591022578853,389933 +2006-02-16,14.550071716308594,14.567004793436132,14.274903881929193,14.562772754398154,193428 +2006-02-17,14.071699142456055,14.393434103035364,13.982798455406856,14.224100085922556,308008 +2006-02-20,13.8981294631958,14.037830991569447,13.762661612710685,14.012430564562907,360623 +2006-02-21,13.970100402832031,14.016665949753278,13.779597974947258,13.826165162193535,440964 +2006-02-22,13.970100402832031,14.003966553379307,13.88966542471345,13.970100402832031,221275 +2006-02-23,14.139433860778809,14.224100874026293,13.974331872686246,14.054766847531324,423915 +2006-02-24,14.02936840057373,14.253737001621513,14.02936840057373,14.160602617741272,1063888 +2006-02-27,14.400578498840332,14.400578498840332,14.383353311693499,14.383353311693499,8125 +2006-02-28,13.97854995727539,14.129273240325324,13.823519960985356,13.987162549444621,292866 +2006-03-01,13.603894233703613,13.909648365246277,13.603894233703613,13.90534248606518,355318 +2006-03-02,13.47900676727295,13.599585550163816,13.397185062952657,13.586666245869992,321560 +2006-03-03,13.38426685333252,13.55652202243865,13.349815652649111,13.349815652649111,191768 +2006-03-06,13.194782257080078,13.470391808754286,13.177557077255816,13.367038226876458,273557 +2006-03-07,13.504847526550293,13.522072712144626,13.06128856860833,13.134497693161824,371243 +2006-03-08,13.651262283325195,13.651262283325195,13.41010389178298,13.565133869190397,255420 +2006-03-09,13.750310897827148,13.78045622200881,13.371348497726327,13.771842795493491,189041 +2006-03-10,13.65987491607666,13.780454529370695,13.586665805554507,13.771841103913355,100953 +2006-03-13,13.909642219543457,13.909642219543457,13.62972682400658,13.814902073375174,141990 +2006-03-14,14.168031692504883,14.206788773605734,13.909647258381419,13.909647258381419,182053 +2006-03-15,14.366127014160156,14.460866370456253,14.241240662598344,14.241240662598344,350507 +2006-03-16,14.331669807434082,14.628811247277172,14.297219448222283,14.55560214817524,591522 +2006-03-17,14.340290069580078,14.426417677300202,14.254162461859954,14.361821971510109,219663 +2006-03-20,14.374740600585938,14.555609246201996,14.344596938731462,14.551302532044986,109804 +2006-03-21,14.456562042236328,14.456562042236328,14.31875721163597,14.404884813605651,124939 +2006-03-22,14.374740600585938,14.512545441876487,14.29291970609193,14.512545441876487,135500 +2006-03-23,14.180952072143555,14.391966027270668,14.15080674466193,14.254161199671998,203458 +2006-03-24,14.038837432861328,14.232626158930724,14.030225675925603,14.142191865064143,238023 +2006-03-27,15.158502578735352,15.158502578735352,14.413497841202055,14.706331012322462,1301566 +2006-03-28,14.57713794708252,15.459949079126094,14.460865033489394,15.330757694521258,1056468 +2006-03-29,14.340290069580078,14.546997329281746,14.258467507348133,14.447949579230233,492326 +2006-03-30,14.383347511291504,14.54699089474916,14.323058546279334,14.40487940369739,1322058 +2006-03-31,14.081901550292969,14.417800125505908,14.000080680084544,14.417800125505908,1375190 +2006-04-03,13.8579683303833,14.038836066198332,13.840742315256135,14.017304173022476,488312 +2006-04-04,13.608199119567871,13.888114601186269,13.608199119567871,13.85797011372303,416375 +2006-04-05,13.681410789489746,13.763231675650486,13.453170814325727,13.763231675650486,843855 +2006-04-06,14.512540817260742,14.62020029376738,13.7718412828246,13.780454708393838,1005944 +2006-04-07,14.297220230102539,14.577134837026094,14.254156444421993,14.577134837026094,459964 +2006-04-10,13.896724700927734,14.279994549265062,13.892418823097007,14.275687837123574,406972 +2006-04-11,14.23262882232666,14.331674891663763,13.952712462787813,14.081903858595552,813922 +2006-04-12,14.172337532043457,14.193869430376438,14.077598180551536,14.168032487274463,394727 +2006-04-13,14.081901550292969,14.30583393376826,14.030226001613766,14.211094593545488,413558 +2006-04-18,13.99577808380127,14.211098773473472,13.99577808380127,14.211098773473472,362425 +2006-04-19,14.275691032409668,14.31875482622035,14.107740901650502,14.31875482622035,884622 +2006-04-20,14.22831916809082,14.262769532403992,14.211093985934234,14.211093985934234,564948 +2006-04-21,14.258465766906738,14.305836279095043,14.124967657511364,14.254160721944048,226168 +2006-04-24,14.258465766906738,14.348900077698577,14.215401968303203,14.32306313343412,469860 +2006-04-26,14.491011619567871,14.598671116116117,14.301531239367376,14.301531239367376,478755 +2006-04-27,14.318756103515625,14.633122827549604,14.275692305863467,14.633122827549604,388515 +2006-04-28,14.146500587463379,14.267080233511413,14.064679697879978,14.267080233511413,523270 +2006-05-01,14.043145179748535,14.21109531013473,13.995774672937605,14.142192906466278,102394 +2006-05-02,13.698633193969727,13.991467975266279,13.694326481125906,13.991467975266279,389434 +2006-05-03,13.612504005432129,13.797679298242553,13.435942137820959,13.698632417248747,1056174 +2006-05-04,13.780458450317383,13.862279340955586,13.500542066770311,13.500542066770311,388507 +2006-05-05,13.845053672790527,13.853666266088334,13.69432953567905,13.840746958986085,246655 +2006-05-08,13.866585731506348,13.987164541985539,13.827827809757096,13.982858662443016,298928 +2006-05-09,13.780458450317383,13.90534397756283,13.737394648021253,13.845054153761579,248193 +2006-05-10,13.866585731506348,13.969939355193265,13.780458128922797,13.91826212619426,270635 +2006-05-11,13.845053672790527,13.982858502799756,13.806295751483777,13.982858502799756,250519 +2006-05-12,13.862275123596191,13.866581836240005,13.65987464693236,13.72016445239147,263259 +2006-05-15,13.71585750579834,13.784759901058964,13.58666530610696,13.776147310229097,362747 +2006-05-16,13.461780548095703,13.707244807849145,13.461780548095703,13.707244807849145,346892 +2006-05-17,13.491927146911621,13.720166260901737,13.47039524947606,13.479007841588091,332083 +2006-05-18,13.013916015625,13.22492908124261,13.013916015625,13.220622368640084,471964 +2006-05-19,12.992385864257812,13.074206740195871,12.94932123538767,13.005304335176797,470206 +2006-05-22,12.617731094360352,13.04406405433856,12.617731094360352,13.03545146109814,365410 +2006-05-23,12.596197128295898,12.639260921746509,12.398103344698713,12.639260921746509,404636 +2006-05-24,13.51345443725586,13.51345443725586,12.617725139519024,12.617725139519024,584195 +2006-05-25,12.876110076904297,13.71585638626762,12.85888406233976,13.37134527239541,888157 +2006-05-26,12.82443618774414,13.069900476961525,12.768453089601387,13.061287050854228,1276968 +2006-05-29,12.97515869140625,13.056980394375332,12.953626796042421,12.953626796042421,308715 +2006-05-30,13.237849235534668,13.237849235534668,12.970852226167752,12.983771530494801,1158040 +2006-05-31,13.134495735168457,13.212010727409657,12.962239733348621,13.091431943291227,583367 +2006-06-01,13.242158889770508,13.328287331737888,13.143111974103604,13.21632110806032,615395 +2006-06-02,13.37134838104248,13.479007868434719,13.224930977602456,13.435944073477824,401412 +2006-06-05,13.608199119567871,13.65987550297784,13.392879325789663,13.435943117683122,983298 +2006-06-06,13.832130432128906,13.832130432128906,13.440248788255044,13.522069652782738,481940 +2006-06-07,13.616812705993652,13.780456128318459,13.569442197725367,13.780456128318459,413732 +2006-06-08,13.306751251220703,13.733084971180608,13.263687458215502,13.646956550859276,433125 +2006-06-09,13.026834487915039,13.410103543062256,12.876111227142623,13.311056661978213,582820 +2006-06-13,12.70385456085205,12.983770007398883,12.70385456085205,12.919174327652106,563746 +2006-06-14,13.306751251220703,13.496233275341075,12.660792687520834,12.660792687520834,544240 +2006-06-15,13.293835639953613,13.470397562973549,13.13449890411611,13.143111497707327,805674 +2006-06-16,13.573750495910645,13.634039482281848,13.371349968140745,13.371349968140745,364843 +2006-06-19,13.672791481018066,13.737387987453781,13.479003630332334,13.565131193165678,252886 +2006-06-20,13.651262283325195,13.69432607323716,13.578053173026161,13.58666576414638,288856 +2006-06-21,13.87519645690918,13.922566965677161,13.724473172679575,13.737392478190024,220813 +2006-06-22,13.922566413879395,13.978549512665218,13.81921280820304,13.909647108880982,555690 +2006-06-23,13.909642219543457,13.952705998193647,13.823514662243081,13.922561520000645,208605 +2006-06-26,13.832130432128906,13.909645418387738,13.741696142441796,13.909645418387738,263941 +2006-06-27,13.892419815063477,13.952708783484585,13.836436724780551,13.909644996237844,315253 +2006-06-28,13.845053672790527,13.995776975590925,13.763231950683664,13.827827651883833,361384 +2006-06-29,13.866585731506348,13.931181433444012,13.763232107819432,13.866585731506348,399821 +2006-06-30,14.030224800109863,14.112045663311408,13.957015693306465,14.112045663311408,510862 +2006-07-03,14.060368537902832,14.155109539223458,13.969935083429737,14.038836643841023,321120 +2006-07-04,14.215400695800781,14.249852732772855,14.168031856474814,14.198175511625708,601167 +2006-07-05,14.23262882232666,14.422109202453596,14.150806270084097,14.267079193759892,478422 +2006-07-06,14.379043579101562,14.409188901746656,14.22832030311983,14.357511682532744,434155 +2006-07-07,14.620203971862793,14.727865144076187,14.435030293134792,14.435030293134792,565720 +2006-07-10,14.921650886535645,14.921650886535645,14.706330230413744,14.727863797785766,652204 +2006-07-11,14.913040161132812,15.244632129400388,14.913040161132812,14.986249297593655,989031 +2006-07-12,15.41714096069336,15.41714096069336,15.41714096069336,15.41714096069336,3047 +2006-07-13,15.355721473693848,15.575089967598018,15.092481320997628,15.092481320997628,535346 +2006-07-14,15.11441707611084,15.307459502951659,14.969633980987316,15.307459502951659,504623 +2006-07-17,15.118806838989258,15.206553563302895,14.80291625147306,15.206553563302895,581379 +2006-07-18,15.092479705810547,15.180226413985359,15.057380002546338,15.057380002546338,559253 +2006-07-19,15.070541381835938,15.289908128300251,15.048604707189508,15.224098104360957,362755 +2006-07-20,15.355721473693848,15.49611690179476,15.180228038563035,15.49611690179476,433453 +2006-07-21,15.1363525390625,15.3381703009182,15.1363525390625,15.250423595762715,198965 +2006-07-24,14.91698932647705,15.131970189766573,14.91698932647705,15.11442118255688,432402 +2006-07-25,15.289913177490234,15.36449857591456,15.228490808194767,15.351335546785702,391595 +2006-07-26,15.026666641235352,15.386428752122834,15.00472996862002,15.33816773237108,514988 +2006-07-27,14.776588439941406,14.991567499524697,14.71955206903796,14.982792150157954,731457 +2006-07-28,14.469477653503418,14.785366525625044,14.403667613477305,14.776592873615982,615423 +2006-07-31,14.355402946472168,14.697616088044601,14.258880898851418,14.688840738264435,774306 +2006-08-01,14.250103950500488,14.57476718672151,14.250103950500488,14.39488614705885,410141 +2006-08-02,14.01758098602295,14.258884465442058,13.912283562283871,14.258884465442058,1685510 +2006-08-03,13.885955810546875,14.241331107024608,13.793821442941718,14.118485566882763,910392 +2006-08-04,13.63149356842041,13.885960076165482,13.539359172512551,13.885960076165482,818445 +2006-08-07,13.864021301269531,14.08338891790247,13.657815860633901,13.657815860633901,335949 +2006-08-08,14.162361145019531,14.162361145019531,13.885957998649385,13.982480056110155,559593 +2006-08-09,13.864021301269531,14.149198947893785,13.60078033130905,14.149198947893785,1116051 +2006-08-10,13.600780487060547,13.706076196254374,13.521808280167562,13.644653840890513,628365 +2006-08-11,13.68852710723877,13.785048315048794,13.635879252978322,13.785048315048794,319509 +2006-08-14,13.820152282714844,13.95177324207161,13.640271126589615,13.64465880356654,327686 +2006-08-15,13.609557151794434,13.929833705672548,13.60516947571569,13.929833705672548,662936 +2006-08-16,13.596392631530762,13.850859100367225,13.565681454255746,13.754337043224009,515877 +2006-08-17,14.28520679473877,14.28520679473877,13.78066152754235,13.820147205847334,795865 +2006-08-18,14.215009689331055,14.473863846911287,14.215009689331055,14.346629755901128,878489 +2006-08-21,14.061454772949219,14.333470292551507,14.061454772949219,14.28082157908308,565965 +2006-08-22,13.925447463989258,14.11849163141275,13.916672960923314,14.039519403828345,425968 +2006-08-23,13.9780912399292,14.105324464381686,13.960542240002377,13.960542240002377,687624 +2006-08-24,13.68852710723877,14.1053256659502,13.68852710723877,14.1053256659502,498943 +2006-08-25,13.767495155334473,13.815756169660487,13.592000944146681,13.732396313096913,1257935 +2006-08-28,13.995643615722656,14.013192618816642,13.842085163676085,13.912282876042646,455039 +2006-08-29,13.995643615722656,14.166750220867907,13.929832729131938,14.057065976546916,702703 +2006-08-30,14.039518356323242,14.105328399400838,13.96493296083899,14.039518356323242,324658 +2006-08-31,14.478252410888672,14.478252410888672,14.096552664421798,14.105327166065846,719175 +2006-09-01,14.434377670288086,14.49141235050982,14.346629262270044,14.478251024301873,285372 +2006-09-04,14.706395149230957,14.706395149230957,14.508963329274135,14.59232407325239,432100 +2006-09-05,14.864340782165527,14.864340782165527,14.693233304423755,14.851177753113403,449336 +2006-09-06,14.3905029296875,14.798527850886643,14.26765821576971,14.71955479194763,563242 +2006-09-07,14.583549499511719,14.596710828215537,14.162364031113853,14.478253769908799,295116 +2006-09-08,14.434377670288086,14.478251024301873,14.285206906648835,14.4738633489024,451109 +2006-09-11,14.23694896697998,14.23694896697998,13.811375810695692,13.907897890469714,1640389 +2006-09-12,14.105328559875488,14.193075284977233,13.947384114694188,14.193075284977233,952436 +2006-09-13,14.039518356323242,14.193075123504299,14.000031820479451,14.043905182531182,655744 +2006-09-14,14.157970428466797,14.1930692736408,14.096548086908571,14.105322585703313,302428 +2006-09-15,14.105328559875488,14.171138603701797,14.074617376088957,14.114103062386583,471395 +2006-09-18,14.061454772949219,14.140426993156483,13.99564473110906,14.105328134175991,410128 +2006-09-19,14.0921630859375,14.210621817121943,14.087775410710224,14.127261937770106,260909 +2006-09-20,14.01758098602295,14.074616523884716,13.903509060304064,14.074616523884716,584940 +2006-09-21,14.01758098602295,14.258884465442058,13.969319950140987,13.969319950140987,846707 +2006-09-22,13.9035062789917,13.995641506332298,13.820146401870801,13.929830629660442,767988 +2006-09-25,13.798209190368652,13.881569064251726,13.73678684118756,13.828921214954342,1604745 +2006-09-26,13.912282943725586,13.934220472692754,13.87718408737155,13.929832796900259,585061 +2006-09-27,14.043904304504395,14.11410201939655,13.92983323030348,13.93422090623249,577140 +2006-09-28,14.087777137756348,14.127263669656953,14.008804923950438,14.061453633151247,438890 +2006-09-29,14.258886337280273,14.324696385761076,14.096555054360051,14.096555054360051,621156 +2006-10-02,14.425602912902832,14.425602912902832,14.215009784979385,14.215009784979385,155998 +2006-10-03,14.456316947937012,14.52651296699472,14.162363893172067,14.44315391937061,225957 +2006-10-04,14.609874725341797,14.653748090283473,14.478254630516764,14.500191312987603,633119 +2006-10-05,14.851175308227539,14.859950659484308,14.697618561167996,14.772203946878854,370676 +2006-10-06,14.609874725341797,14.653748090283473,14.478254630516764,14.500191312987603,649868 +2006-10-09,14.934535026550293,15.009118707183442,14.859949645926704,14.916984325233845,392549 +2006-10-10,15.193391799926758,15.267977201800939,14.965249617715907,14.965249617715907,1109973 +2006-10-11,14.960859298706055,14.960859298706055,14.526511693905334,14.824851548717476,439340 +2006-10-12,14.943307876586914,15.083703279653774,14.816075498802144,14.816075498802144,424545 +2006-10-13,15.048608779907227,15.101255793312747,15.004735418740589,15.026672099323909,430844 +2006-10-16,15.18022632598877,15.267973033654933,15.127577621392886,15.136352972155686,676958 +2006-10-17,15.131967544555664,15.206552937147391,15.092481860238575,15.206552937147391,888312 +2006-10-18,15.289913177490234,15.377659905052571,15.136356404256142,15.136356404256142,484651 +2006-10-19,15.373269081115723,15.434693137825926,15.316234399873961,15.390819783027496,489726 +2006-10-20,15.640898704528809,15.71548238826003,15.399593551308648,15.399593551308648,293673 +2006-10-23,15.864655494689941,15.904141180132761,15.706711052927902,15.741809062212461,359371 +2006-10-24,15.969947814941406,16.11473089732629,15.908525461804063,15.908525461804063,702847 +2006-10-25,15.627737998962402,15.943626882828308,15.531215923339275,15.926077878167039,577030 +2006-10-26,16.022602081298828,16.250744272160734,15.680388795005967,15.680388795005967,442765 +2006-10-27,15.81639289855957,16.176155108237772,15.81639289855957,16.176155108237772,636755 +2006-10-30,15.588251113891602,15.781293550291618,15.575089786406163,15.658448827125417,399015 +2006-10-31,15.531213760375977,15.618962171443519,15.377657015991199,15.618962171443519,337543 +2006-11-01,15.461018562316895,15.662836348375908,15.430306531833121,15.570701956915205,510384 +2006-11-02,15.706710815429688,15.772520856836206,15.267975506062161,15.355722227937518,711397 +2006-11-03,15.67599868774414,15.772520761218182,15.443468856189671,15.553152257868932,219657 +2006-11-06,15.754969596862793,15.772518598727274,15.610186506502215,15.627735508366696,223966 +2006-11-07,15.926074981689453,16.048921391957773,15.89536295412476,15.926074981689453,190513 +2006-11-08,15.592637062072754,15.969948241407113,15.592637062072754,15.926074887995918,354764 +2006-11-09,15.535602569580078,15.557539248950079,15.430306848602207,15.491729210840077,374048 +2006-11-10,15.509273529052734,15.627732241861127,15.316231148912138,15.557534549085418,356244 +2006-11-13,15.395207405090332,15.56192719114998,15.355721721546702,15.355721721546702,385975 +2006-11-14,15.355721473693848,15.575089967598018,15.276750107881243,15.434694539497107,428420 +2006-11-15,15.333782196044922,15.640897355474873,15.281133494430561,15.377655547393433,273983 +2006-11-16,15.06177043914795,15.443469369679422,14.93892400518814,15.289912602222747,441530 +2006-11-17,15.276753425598145,15.355724808561298,15.061772560882075,15.14074564383625,259913 +2006-11-20,15.18022632598877,15.421529772070718,15.171450975225968,15.355719741321096,529510 +2006-11-21,15.1363525390625,15.162676890607228,14.965245104016972,15.092479186484757,635847 +2006-11-22,15.44346809387207,15.513665807479857,15.180227942835854,15.180227942835854,655028 +2006-11-23,15.570696830749512,15.575084505087062,15.246032729631537,15.465399446608515,916082 +2006-11-24,15.81639289855957,15.855878580111911,15.575089433528985,15.575089433528985,2747457 +2006-11-27,15.807608604431152,15.930454955308107,15.680376280300075,15.794447284689522,554536 +2006-11-28,15.44346809387207,15.566314517683358,15.368884404406195,15.55315149013716,605801 +2006-11-29,15.706710815429688,15.728647495898526,15.197777788563727,15.487342310750556,485700 +2006-11-30,15.969947814941406,15.969947814941408,15.790066730761014,15.794454405983053,621200 +2006-12-01,15.851489067077637,15.987496798874117,15.794454389222853,15.921686770584568,454209 +2006-12-04,15.597025871276855,15.794455975979904,15.53121413638527,15.794455975979904,502026 +2006-12-05,15.526826858520508,15.750581298416337,15.487339480899152,15.658446917283886,467461 +2006-12-06,15.658447265625,15.70670829490995,15.553149856279488,15.662834941012807,392037 +2006-12-07,15.715478897094727,15.715478897094727,15.465400148396885,15.706705248011552,363129 +2006-12-08,15.373269081115723,15.662835262773969,15.373269081115723,15.662835262773969,384925 +2006-12-11,15.531213760375977,15.618962171443519,15.44346704929896,15.614574495891562,232621 +2006-12-12,15.706710815429688,15.816394217773885,15.610188741370498,15.632125421839337,433405 +2006-12-13,15.904135704040527,16.048918767467026,15.70670564481454,15.70670564481454,405239 +2006-12-14,16.255128860473633,16.255128860473633,15.926076966945631,15.926076966945631,385375 +2006-12-15,16.496431350708008,16.62366544460431,16.34287460289302,16.364811281152303,436099 +2006-12-18,16.443782806396484,16.531531220296703,16.23319137300959,16.487657863341884,310809 +2006-12-19,16.518367767333984,16.628051156893136,16.448170058018018,16.448170058018018,341956 +2006-12-20,16.54030418395996,16.759672659603456,16.465718800241742,16.67192424935175,397265 +2006-12-21,16.31216049194336,16.584175947646223,16.31216049194336,16.584175947646223,953386 +2006-12-22,16.496431350708008,16.628051420263713,16.377972608111648,16.531531055917203,319644 +2006-12-27,16.527143478393555,16.628051518989157,16.513980451365494,16.518368127041512,79454 +2006-12-28,16.59733772277832,16.645598745153777,16.522752351835326,16.606111372307353,165036 +2006-12-29,16.737735748291016,16.807931755527257,16.619277011096507,16.628050662005794,129642 +2007-01-02,16.737735748291016,16.838643783685978,16.689474718323236,16.78160910280891,148707 +2007-01-03,16.610504150390625,16.781611618654686,16.470108714889534,16.781611618654686,152847 +2007-01-04,16.255128860473633,16.685088800023482,16.255128860473633,16.619278761316014,271867 +2007-01-05,16.18492889404297,16.347260980265702,16.14544321631027,16.25951427419729,387692 +2007-01-08,15.991875648498535,16.141046323622884,15.948002320518306,16.123495632439223,347758 +2007-01-09,15.969947814941406,16.162991924787917,15.833940083000602,16.162991924787917,916736 +2007-01-10,15.728649139404297,16.06647473392053,15.728649139404297,15.974340326326018,1296237 +2007-01-11,16.430622100830078,16.430622100830078,15.77252002162309,15.882203418159147,901842 +2007-01-12,16.847421646118164,16.94394372044277,16.676314177998112,16.755287247897538,1246884 +2007-01-15,16.737735748291016,16.891292489103645,16.671924016523686,16.84741913458575,494291 +2007-01-16,16.935171127319336,17.106276923325268,16.75967765449458,16.75967765449458,436110 +2007-01-17,16.75967025756836,16.96148800224222,16.25512504588858,16.807929581302968,826558 +2007-01-18,16.671924591064453,16.93516642723403,16.641214261837895,16.93516642723403,475539 +2007-01-19,16.601726531982422,16.67631020803172,16.456943454962605,16.632436857417897,633153 +2007-01-22,17.251054763793945,17.325640146849505,16.649987423858278,16.67192410122868,755090 +2007-01-23,17.088726043701172,17.321255889711264,17.04046500396392,17.25544584461251,483102 +2007-01-24,17.0009765625,17.33002843467346,16.878130144890715,17.176469987664216,523857 +2007-01-25,17.25983428955078,17.50113779899173,17.16769988231151,17.25983428955078,848913 +2007-01-29,16.869356155395508,17.369513767077784,16.869356155395508,17.369513767077784,600236 +2007-01-30,16.7816104888916,16.843032850291756,16.693862072617716,16.768447461454734,630745 +2007-01-31,16.628049850463867,16.900065315195125,16.58417649808724,16.900065315195125,474361 +2007-02-01,16.873743057250977,16.900065709298463,16.63682558890003,16.742121297061317,340718 +2007-02-02,16.711414337158203,16.957105505703545,16.667540974917635,16.957105505703545,372713 +2007-02-05,16.777225494384766,16.873747577718582,16.619281039834384,16.671928058023912,321049 +2007-02-06,17.062397003173828,17.066784678307787,16.781607894475194,16.886903597738385,356321 +2007-02-07,17.220340728759766,17.316862777937825,17.14575705438608,17.316862777937825,443232 +2007-02-08,17.014131546020508,17.27298561162173,16.895674548193263,17.24227359367212,470691 +2007-02-09,17.330026626586914,17.330026626586914,17.110658168028365,17.17646819559882,331815 +2007-02-12,17.28615951538086,17.483589669366825,17.180862073262215,17.330032882933295,317316 +2007-02-13,17.51429557800293,17.51429557800293,17.28615346656593,17.325639143547996,302402 +2007-02-14,17.92231559753418,18.067096954142567,17.53622914659498,17.540615121045462,587908 +2007-02-15,19.19465446472168,19.387696925468983,18.479515914701956,18.479515914701956,1493478 +2007-02-16,19.120067596435547,19.304336390250878,18.716432000454688,19.304336390250878,915225 +2007-02-19,19.19465446472168,19.278013515954513,19.137618071779645,19.137618071779645,622680 +2007-02-20,19.128841400146484,19.304334827673703,18.940184945560375,18.979670626755883,540965 +2007-02-21,19.607545852661133,19.607545852661133,19.496012934126778,19.496012934126778,343913 +2007-02-22,19.39786148071289,19.39786148071289,19.18371725973406,19.18371725973406,509266 +2007-02-23,19.982290267944336,20.17412785230485,19.513850458996973,19.5807701847529,804754 +2007-02-26,19.9421443939209,19.9421443939209,19.634312185833522,19.8975312308539,992732 +2007-02-27,19.852914810180664,20.125057158318242,19.852914810180664,19.942142858099217,703099 +2007-02-28,18.6706600189209,19.49600681431098,18.33606136834868,18.737581477691315,1440985 +2007-03-01,18.87142562866211,19.22833094465267,18.853580708593864,18.978496877727995,636675 +2007-03-02,18.87142562866211,19.04095496229506,18.78219929966447,18.87142562866211,680250 +2007-03-05,18.46990203857422,18.706352804329153,18.336062569577265,18.661739647996836,794629 +2007-03-06,18.44759750366211,18.50113398865302,18.255759872991575,18.469904084298943,1012371 +2007-03-07,18.416370391845703,18.71527930916637,18.327144055768674,18.69297272514711,1122626 +2007-03-08,18.3360652923584,18.51451794418667,18.327141968304446,18.456521523805023,1099078 +2007-03-09,18.44312858581543,18.514509961501336,18.371747210129527,18.37620887023282,1141102 +2007-03-12,18.483285903930664,18.541284046270174,18.29591167834553,18.322678190103304,511483 +2007-03-13,18.559127807617188,18.737582156375378,18.492208075078878,18.492208075078878,1023059 +2007-03-14,18.228986740112305,18.385134491335858,18.228986740112305,18.362827916683326,884381 +2007-03-15,18.27806282043457,18.4163639386236,18.264679566175218,18.4163639386236,1686733 +2007-03-16,18.29144859313965,18.425288056135848,18.264680354809208,18.264680354809208,730492 +2007-03-19,18.31821632385254,18.46097737656548,18.157608626976508,18.286986425223102,708238 +2007-03-20,18.742046356201172,18.773276263291987,18.487750623194334,18.505597272192762,1083935 +2007-03-21,18.853578567504883,18.94280488636962,18.817887002765264,18.82681032611422,606196 +2007-03-22,19.02756690979004,19.156944708504366,18.889265788961907,19.11233155524729,714804 +2007-03-23,19.139101028442383,19.183714184579426,18.858037107585357,19.027568138099774,450444 +2007-03-26,19.02756690979004,19.28186257481776,18.98295375653296,19.183712946189807,461057 +2007-03-27,19.19264030456543,19.26402171051964,19.00526433001767,19.00972599201287,492593 +2007-03-28,19.549541473388672,19.59861455465478,19.206017803935204,19.206017803935204,1059843 +2007-03-29,19.598617553710938,19.598617553710938,19.397858351300513,19.44247150739172,663668 +2007-03-30,19.62984848022461,19.74138137628094,19.580773660228587,19.62984848022461,1088154 +2007-04-02,19.51831817626953,19.674464251485148,19.455860091914563,19.674464251485148,487228 +2007-04-03,20.00905990600586,20.05367305963584,19.518313487420087,19.714611017660808,688672 +2007-04-04,20.504268646240234,20.687182943168,20.165208293412995,20.165208293412995,686898 +2007-04-05,20.406124114990234,20.589038442224073,20.232131383806543,20.589038442224073,187454 +2007-04-10,20.968246459960938,21.03962785838439,20.473040061177432,20.51319155758558,1330163 +2007-04-11,21.369770050048828,21.52591612794896,20.83441034002052,20.99055641792065,720727 +2007-04-12,21.280540466308594,21.454531437922267,21.191314149721464,21.400996685163687,503193 +2007-04-13,21.13331413269043,21.467914518876707,21.079779384679195,21.45452953538189,360487 +2007-04-16,21.476839065551758,21.476839065551758,21.267156519872994,21.298386423665576,321316 +2007-04-17,21.949745178222656,21.9943583479163,21.525918337476458,21.525918337476458,796303 +2007-04-18,21.302846908569336,21.949739428325444,21.05747453953142,21.949739428325444,914061 +2007-04-19,21.204692840576172,21.280535884809403,20.883477478554685,21.280535884809403,835613 +2007-04-20,21.329612731933594,21.51252700476439,21.142236798076492,21.280537917956167,501447 +2007-04-23,21.146696090698242,21.762358569663856,21.017316578705568,21.592827570243283,764989 +2007-04-24,21.1645450592041,21.338536023831598,21.008399011446283,21.276077950459687,488953 +2007-04-26,21.59283447265625,21.59283447265625,21.2939255943489,21.40992016184084,661913 +2007-04-27,21.191316604614258,21.57052849403909,21.070860371805,21.50360874884647,869497 +2007-04-30,21.414382934570312,21.45899609910007,21.191317111921528,21.191317111921528,398221 +2007-05-01,21.146696090698242,21.378685151523968,21.13331110911843,21.334072003569464,198355 +2007-05-02,21.42330551147461,21.42330551147461,21.18685471052288,21.35638576701482,532576 +2007-05-03,21.191316604614258,21.525915330577345,21.191316604614258,21.52145539715626,589933 +2007-05-04,21.012861251831055,21.36530660982958,20.91917326715621,21.307310191469874,700546 +2007-05-07,21.387609481811523,21.570523757571532,21.0842389996921,21.142237136650923,553974 +2007-05-08,21.396535873413086,21.57052685193719,21.253773069741076,21.51699209705236,438778 +2007-05-09,21.213623046875,21.414382281132948,21.16900988370657,21.3474625363803,471119 +2007-05-10,21.057472229003906,21.39207087734183,20.977167516209228,21.325151147674244,653656 +2007-05-11,20.856708526611328,21.053007757018314,20.856708526611328,20.928089907790618,472594 +2007-05-14,21.400999069213867,21.59283497978406,21.08870519771352,21.08870519771352,773348 +2007-05-15,21.481304168701172,21.51253407749688,21.302851498226325,21.409922754779927,534297 +2007-05-16,21.561603546142578,21.57052514025398,21.369765935890168,21.530373645112437,395418 +2007-05-17,22.070194244384766,22.21741869364869,21.771285413264472,21.771285413264472,926430 +2007-05-18,22.137115478515625,22.21295853891562,21.784670145822176,22.172805313612,608668 +2007-05-21,22.583248138427734,22.66355112940875,22.1951112531658,22.2129578988559,631730 +2007-05-22,22.275413513183594,22.471712764850743,22.1951088024136,22.395869715010623,441882 +2007-05-23,22.239723205566406,22.641241564827954,22.226338223064158,22.306642932109998,556160 +2007-05-24,22.248647689819336,22.30664583088758,21.958662170446445,22.20849619440662,422789 +2007-05-25,21.980966567993164,22.083576127051373,21.878355280279017,21.949736669850612,1031322 +2007-05-28,21.717750549316406,22.070195884294694,21.646369150004748,22.034504320310777,289825 +2007-05-29,21.771289825439453,21.905129318081848,21.704370079118256,21.771289825439453,436999 +2007-05-30,21.588376998901367,21.860517665152777,21.128858609877653,21.860517665152777,710554 +2007-05-31,21.68206214904785,21.940817793940546,21.508069436504663,21.570527516790182,466908 +2007-06-01,22.105884552001953,22.190650931576332,21.686519501442646,21.802514053115303,325905 +2007-06-04,22.39586639404297,22.47616936424933,22.18172225906657,22.217413812557137,294076 +2007-06-05,21.668678283691406,22.146041555903786,21.637450106262296,22.105888325606337,707077 +2007-06-06,22.0612735748291,22.070196898399143,21.682061710258672,21.851591028839422,612856 +2007-06-07,21.784671783447266,21.96758609154281,21.641908975017504,21.905128011100896,456312 +2007-06-08,21.6374454498291,21.766823251121842,21.450069510952712,21.59283056702691,487192 +2007-06-12,21.6374454498291,22.021118921217514,21.59283056702691,21.81589806641385,323102 +2007-06-13,21.102088928222656,21.61068034208747,21.017322540141016,21.414381052483943,687543 +2007-06-14,21.418838500976562,21.42776182280551,21.271614062734436,21.347457112312735,477773 +2007-06-15,21.726669311523438,21.873892012164994,21.414375539010916,21.418837199654316,349367 +2007-06-18,22.128190994262695,22.15049757219146,21.909586876292042,21.909586876292042,660479 +2007-06-19,22.22633934020996,22.284337476656386,22.061269981643324,22.11034479597308,576514 +2007-06-20,22.81077766418457,22.842007568333518,22.266494680102102,22.306647907909685,1028674 +2007-06-21,22.84200096130371,22.975840405532654,22.663546640342684,22.810771066187982,1708206 +2007-06-22,22.614469528198242,22.931224921662018,22.556473133068902,22.931224921662018,554872 +2007-06-25,22.48509979248047,22.71262725152903,22.23972741537355,22.41818005326949,408733 +2007-06-26,22.172805786132812,22.440486469684753,22.09696445277274,22.395873310535464,686956 +2007-06-27,21.539297103881836,22.128191465196476,21.503605541242585,22.016658573179015,727525 +2007-06-28,21.6463680267334,21.98989002072565,21.624061448647048,21.735594339078805,671330 +2007-06-29,21.726669311523438,21.820357270411613,21.525908411816886,21.81143394912481,1386633 +2007-07-02,21.686525344848633,22.12373715859149,21.646373839242887,21.8515947584747,491270 +2007-07-03,21.851585388183594,22.083574454557656,21.74897583689649,21.762359090140613,396417 +2007-07-04,21.806974411010742,22.02558024591256,21.668673289538972,21.860510886630777,242696 +2007-07-05,22.03896713256836,22.07465869841577,21.82482292345269,21.82482292345269,529588 +2007-07-06,21.936359405517578,22.123735388225754,21.936359405517578,22.0969671437451,445695 +2007-07-09,22.07465934753418,22.21296049586516,22.06127436170171,22.079119280822024,486795 +2007-07-10,22.03896713256836,22.172806615019557,22.034505470755402,22.128193454202492,450281 +2007-07-11,21.784671783447266,22.016660914981557,21.744520283781487,22.016660914981557,507239 +2007-07-12,22.0612735748291,22.0612735748291,21.833746110355595,21.954202335269876,369324 +2007-07-13,22.137115478515625,22.55201888695581,22.038965839016356,22.507405728757263,474997 +2007-07-16,22.288801193237305,22.41371908079934,22.168346696147367,22.21295985699318,452229 +2007-07-17,22.84200096130371,22.971378744993867,22.382482770268442,22.4538641529217,652229 +2007-07-18,22.596630096435547,22.900000583216887,22.596630096435547,22.797391019671675,705466 +2007-07-19,22.703704833984375,22.95800052523221,22.64124503005954,22.842005969072563,588017 +2007-07-20,22.953536987304688,22.953536987304688,22.78400596411294,22.90892383309465,173246 +2007-07-23,22.699247360229492,22.837548520832726,22.645710869461638,22.792935354745,325851 +2007-07-24,23.069536209106445,23.136455953983027,22.730474094010795,22.766165661805452,499271 +2007-07-25,22.610017776489258,22.904464976054832,22.58324953495489,22.904464976054832,443052 +2007-07-26,22.449411392211914,22.88662142021433,22.306648581301673,22.690322123048666,634842 +2007-07-27,21.92296600341797,22.141571808880478,21.842663029458176,21.860507942709713,1257585 +2007-07-30,21.75343894958496,21.833741931721594,21.5080648849321,21.70436413665439,565811 +2007-07-31,21.882823944091797,21.97205027744611,21.619604877771383,21.81144253167705,580103 +2007-08-01,20.767488479614258,21.775749711668873,20.678262158462854,21.766826388091232,1047668 +2007-08-02,20.745182037353516,21.307309938734953,20.339200199025946,21.19131537473511,1167453 +2007-08-03,20.87009620666504,21.070855394823134,20.75856159569903,20.96824410590431,440047 +2007-08-06,20.6916446685791,20.794255971394556,20.43288730938274,20.52657528894252,526417 +2007-08-07,20.473039627075195,20.968246015358538,20.11167098109577,20.834406544398508,984290 +2007-08-08,21.012861251831055,21.012861251831055,20.513193152669402,20.522116476412258,667387 +2007-08-09,21.146696090698242,21.38314508339481,20.76302094390259,21.191309238652746,631089 +2007-08-10,20.388275146484375,20.51765469673148,19.518316775489943,20.51319303488567,1874288 +2007-08-13,20.968246459960938,21.003938023500737,20.522114880634565,20.522114880634565,588031 +2007-08-14,20.455190658569336,20.89686224550838,20.080440528167166,20.83440417855067,680086 +2007-08-15,20.07598114013672,20.13843921416559,19.62092451890891,19.991214758965988,738449 +2007-08-16,19.48708724975586,20.348124042440308,18.63051211900389,20.32135579950176,1813723 +2007-08-17,19.371089935302734,19.93321777131414,18.70635253267951,19.31755518567503,1987296 +2007-08-20,20.553340911865234,20.566725895043696,20.075979480275542,20.14289921019993,1458823 +2007-08-21,20.821020126342773,21.075315774005322,20.312428831017673,20.4105767242874,928221 +2007-08-22,21.364816665649414,21.38756933145295,21.34206399984588,21.38756933145295,169187 +2007-08-23,21.501331329345703,21.596892864613036,21.20554495324184,21.387566253474645,1332178 +2007-08-24,21.3875675201416,21.542287045083107,21.210097094549138,21.501332602750335,930815 +2007-08-27,21.660598754882812,21.88357448254476,21.533182793914946,21.71520584718696,680307 +2007-08-28,21.29655647277832,21.774364168621222,21.219196711730987,21.610544639078746,909803 +2007-08-29,20.65947723388672,21.018970676660608,20.613971913355886,20.70498255441755,1036667 +2007-08-30,21.04627799987793,21.542287493288555,21.04627799987793,21.123637763958218,871653 +2007-08-31,21.114530563354492,21.160035880352865,20.978014612359367,21.018969045012856,1280597 +2007-09-03,21.533184051513672,21.733408892838952,21.26015210049799,21.39211719084379,630898 +2007-09-04,21.615097045898438,21.788016595060505,21.569591715779392,21.683355041077004,420505 +2007-09-05,22.020097732543945,22.193017296139512,21.84262551968557,21.879030844754986,1007676 +2007-09-06,21.819866180419922,22.070147203657687,21.637844900410897,21.769809975772368,613734 +2007-09-07,22.388690948486328,22.52520694815647,21.8198725199682,21.8198725199682,744417 +2007-09-10,22.306777954101562,22.306777954101562,21.660599872577606,22.206665534119935,396300 +2007-09-11,22.434186935424805,22.575253762292743,22.092897078433886,22.092897078433886,562074 +2007-09-12,22.45694351196289,22.889245836159482,22.388685528651656,22.72997720843327,954456 +2007-09-13,22.206668853759766,22.875597934485196,22.183916187928638,22.525206175395528,482111 +2007-09-14,22.784582138061523,22.80278567720603,22.233967396350156,22.252169172269248,748610 +2007-09-17,22.684467315673828,22.816432370841643,22.56615314912765,22.657163775205465,352163 +2007-09-18,21.93363380432129,22.68447525882666,21.89267936089076,22.68447525882666,770864 +2007-09-19,22.479698181152344,22.611665037922865,22.315878653926482,22.47514729587998,649606 +2007-09-20,22.629865646362305,22.698123632243636,22.347731932762596,22.5479550053694,1742134 +2007-09-21,22.661724090576172,22.757283877148158,22.47970099944056,22.502453665429282,518600 +2007-09-24,23.881271362304688,23.958631136989236,22.711780022662243,22.798241569624718,1224019 +2007-09-25,23.703798294067383,24.154302504350536,23.530878732805274,24.004135609740068,928197 +2007-09-26,23.640087127685547,23.835761085282584,23.48081848842603,23.70379423074424,711909 +2007-09-27,23.89036750793457,24.004130818485468,23.712895332894757,23.712895332894757,473160 +2007-09-28,24.459182739257812,24.48648451976646,23.79935209482576,24.004127791217716,866863 +2007-10-01,24.286272048950195,24.459193392430684,24.154305157295642,24.459193392430684,345717 +2007-10-02,25.023452758789062,25.023452758789062,24.59115042403964,24.686711955653188,567808 +2007-10-03,25.346540451049805,25.774291893127725,25.323787789799933,25.560416172088765,806514 +2007-10-04,24.577497482299805,25.205471949647762,24.55019393794114,25.205471949647762,843869 +2007-10-05,24.873281478881836,24.873281478881836,24.41822653104669,24.59569868362477,401826 +2007-10-08,25.073505401611328,25.191819578059654,24.914235029420137,25.02800008476391,322263 +2007-10-09,25.187267303466797,25.20546907655603,24.80047036838858,25.027998703292,571703 +2007-10-10,25.255531311035156,25.3783963943962,25.210025985823737,25.346541961457987,273052 +2007-10-11,25.1190128326416,25.25552879467394,25.1190128326416,25.25552879467394,172870 +2007-10-12,24.759521484375,25.18272206043051,24.64120728795436,25.11901495873494,363086 +2007-10-15,24.363628387451172,25.119019012407996,24.15885263079847,24.80047992607369,442197 +2007-10-16,24.43643569946289,24.56840080076105,24.022335090183763,24.295367063859555,373690 +2007-10-17,24.14519691467285,24.777722311966368,24.14519691467285,24.57749924435694,395113 +2007-10-18,25.018905639648438,25.19637607465753,24.459189020649607,24.57295234606899,553856 +2007-10-19,25.169071197509766,25.25553096156999,24.77317240513278,25.018902568454667,331630 +2007-10-22,24.595701217651367,24.84598049497236,24.390925500254166,24.595701217651367,325528 +2007-10-23,24.99614143371582,24.99614143371582,24.68670427350839,24.814120197084957,281837 +2007-10-24,24.891490936279297,25.301040692059335,24.800480271267254,25.260086245449084,377224 +2007-10-25,25.282833099365234,25.387494634777834,25.01435028872125,25.01435028872125,573518 +2007-10-26,25.84710121154785,25.96086451977684,25.41024799207795,25.4830568619896,910686 +2007-10-29,26.657093048095703,26.825463413315095,26.461419142134634,26.461419142134634,783636 +2007-10-30,25.84710121154785,26.820918303793878,25.84710121154785,26.80726564887111,501606 +2007-10-31,26.097383499145508,26.174743262952376,25.546768671176387,25.801598863640887,615740 +2007-11-01,26.948326110839844,27.257763293751022,26.379507941408644,26.39316059309263,635005 +2007-11-02,26.44322395324707,26.48417839294391,26.08373047655396,26.438673068119524,485190 +2007-11-05,26.07463264465332,26.32491373221586,25.89261131786297,26.25665573466948,815360 +2007-11-06,26.311248779296875,26.384057628633972,25.528554971341826,25.71057797629706,312244 +2007-11-07,26.657093048095703,26.784507220590033,26.438666485387426,26.438666485387426,638218 +2007-11-08,25.888050079345703,26.261194355334826,25.73333236609111,26.261194355334826,597795 +2007-11-09,26.02912139892578,26.361311302777388,25.947212525770816,26.161088241445484,431731 +2007-11-12,25.027999877929688,25.938107970582006,25.027999877929688,25.88805176981847,594989 +2007-11-13,25.4967041015625,25.56951295600998,25.014345661251095,25.02799831327412,363971 +2007-11-14,25.94721221923828,26.00636843101519,25.68783118526946,25.769740057456776,394253 +2007-11-15,25.660526275634766,26.302153380960295,25.574064760092487,26.024568822843374,443147 +2007-11-16,25.564966201782227,26.156537137715016,25.564966201782227,25.737887479431933,454212 +2007-11-19,25.865297317504883,26.02001679335596,25.715128725630326,25.760635802170423,322162 +2007-11-20,25.4967041015625,25.61956915364419,25.401142590301752,25.56951295600998,390041 +2007-11-21,25.71514129638672,25.88806262945076,25.50126727718972,25.66508683785135,659706 +2007-11-22,24.663955688476562,25.305582769338606,24.57749593945605,25.30103188502695,1564044 +2007-11-23,24.163393020629883,24.527437280704692,24.15429125291862,24.36816692510787,976896 +2007-11-26,25.037109375,25.037109375,24.26806782450588,24.427336492535282,582266 +2007-11-27,24.79592514038086,24.927891992636653,24.359073670465587,24.700363605832905,589981 +2007-11-28,24.97339630126953,25.21002468545348,24.773171470086744,25.114463154793597,463401 +2007-11-29,25.392045974731445,25.478505735520883,25.15996847549892,25.260080891081728,848708 +2007-11-30,25.66507339477539,25.756084018225298,25.196365862848314,25.437545072925587,1488093 +2007-12-03,25.892602920532227,26.020018865898194,25.692378115417878,25.778839628183274,389010 +2007-12-04,26.252099990844727,26.30215619909422,25.91991007298934,25.979066287958887,616716 +2007-12-05,26.10193634033203,26.16564345241499,25.80615168266575,26.16564345241499,407886 +2007-12-06,26.834562301635742,27.18950479006001,26.393160073814226,26.393160073814226,608946 +2007-12-07,27.289621353149414,27.462542621606662,27.171307172252416,27.2714195783711,497153 +2007-12-10,27.066650390625,27.303278809323437,26.85732552227265,27.139459270472653,381576 +2007-12-11,27.530803680419922,27.75377941366445,27.198613759832728,27.235017313463285,502190 +2007-12-12,27.326025009155273,27.476193618918288,26.96198245926963,27.171307278098936,498045 +2007-12-13,26.843673706054688,27.385188519091226,26.779964836361685,27.385188519091226,889042 +2007-12-14,26.757217407226562,27.034802077823187,26.625252283035092,26.961993186233613,577710 +2007-12-17,25.892602920532227,26.62524063912977,25.64232367736453,26.620689754790764,509229 +2007-12-18,25.91990852355957,26.3840634985263,25.164518086450766,25.674178381974023,772430 +2007-12-19,25.7742919921875,26.297604966171242,25.7742919921875,26.1064819056476,616382 +2007-12-20,25.9381103515625,26.297603795265964,25.692380209480287,25.9381103515625,1349465 +2007-12-21,26.211145401000977,26.529684446750046,25.792495695822737,26.024573211449248,496874 +2007-12-24,26.907377243041992,27.03024231746441,26.447771375973065,26.502378467544236,230875 +2007-12-27,27.235021591186523,27.235021591186523,26.661652307256627,26.752664732079065,275812 +2007-12-28,27.571762084960938,27.594514750059137,26.90738214822267,27.16676323563242,218285 +2007-12-31,27.530803680419922,27.7128249750237,27.198613759832728,27.57175811906067,185124 +2008-01-02,27.489843368530273,27.758326148510218,27.330574759564314,27.508046905849426,185518 +2008-01-03,26.461421966552734,27.526249589784058,26.40226399476057,27.526249589784058,808924 +2008-01-04,26.848217010498047,27.212259531205035,26.720801070315503,26.848217010498047,633031 +2008-01-07,25.660526275634766,26.46142199536406,25.660526275634766,26.393164017762448,1245127 +2008-01-08,25.255531311035156,26.056427150626757,25.18727332321803,25.710586326374877,984569 +2008-01-09,24.25440788269043,25.164517810283762,24.204351677982512,25.164517810283762,1226357 +2008-01-10,23.913118362426758,24.800473880873124,23.453512506672606,24.59569993736059,1263655 +2008-01-11,22.930194854736328,24.527436929087266,22.866487771345916,24.45917896190646,1331343 +2008-01-14,22.729976654052734,23.376152918929126,22.397786752104857,22.661718672406302,1591711 +2008-01-15,22.693572998046875,23.47626704665327,22.375035727079748,23.203235100110017,1046786 +2008-01-16,21.660598754882812,22.297675033271236,21.660598754882812,21.90632714380058,1165271 +2008-01-17,21.75162124633789,22.36594519804541,21.633306990725877,22.006451543834594,1379170 +2008-01-18,21.40121841430664,21.742508344355326,20.704984135846505,20.93251251910447,1468308 +2008-01-21,21.105432510375977,21.69245261358287,21.028074515794643,21.478578643972128,1001030 +2008-01-22,18.839262008666992,20.381897547985346,18.566230043660525,20.013302279355837,1997872 +2008-01-23,19.462688446044922,21.33296314303632,19.244261805082438,20.477460121685898,2208287 +2008-01-24,22.684467315673828,22.743623517334374,20.40464372687919,20.682226489061545,3170826 +2008-01-25,22.966611862182617,23.207789430466114,22.393242529890617,22.98026275728322,1655304 +2008-01-29,22.86649513244629,24.11789512672399,22.86649513244629,23.43531347195666,1676532 +2008-01-30,22.579811096191406,23.5263247244407,22.047396298688362,23.5263247244407,1618388 +2008-01-31,21.524085998535156,22.097453500367855,21.08268183580334,22.020095498492267,2060658 +2008-02-01,21.90178108215332,22.133858612032665,21.792566882286078,21.897230196621237,1237050 +2008-02-04,22.41143798828125,22.980256273986754,22.161158718390016,22.29767468378523,1630826 +2008-02-05,22.525197982788086,22.952949355417065,22.33862583818558,22.429636468408734,879508 +2008-02-06,21.396665573120117,22.161157767698057,21.164588089259055,21.8426187655488,1590385 +2008-02-07,20.586666107177734,21.00531747859277,20.295432440414228,20.932508621095597,1944837 +2008-02-08,20.896106719970703,21.137285989577332,20.714085428143274,20.91430849650835,712129 +2008-02-11,20.368240356445312,20.9689130142249,20.077006677931948,20.887004148251695,894948 +2008-02-12,20.045154571533203,20.659478190366407,19.667459335705757,20.563916660182333,1768048 +2008-02-13,20.691333770751953,20.70498466301126,20.28633496620219,20.4774580371858,1553743 +2008-02-14,20.536611557006836,20.88700498326761,20.14526545934752,20.88700498326761,1259393 +2008-02-15,19.408077239990234,20.022400825543777,19.257908625485907,20.022400825543777,1958465 +2008-02-18,18.884765625,19.280662643677,18.720946108194845,19.280662643677,2093007 +2008-02-19,19.49908447265625,19.662903949292918,18.898413646063478,19.112289318787052,1990189 +2008-02-20,19.157808303833008,19.672019756842953,19.157808303833008,19.599210852682766,899325 +2008-02-21,19.854408264160156,19.970897048029133,19.346515722117157,19.78917310081927,1022248 +2008-02-22,19.29059600830078,19.570170831642738,19.043638759231154,19.570170831642738,923386 +2008-02-25,19.23934555053711,20.012833265823513,19.197409948145598,19.39311183326316,1213787 +2008-02-26,19.896339416503906,20.26910524700325,19.52357358600456,19.938275008226512,1187310 +2008-02-27,20.427526473999023,20.53469719809405,20.1526116031875,20.264442237976592,1435025 +2008-02-28,19.737918853759766,20.595277720194957,19.60745033668722,20.357640247551895,1455154 +2008-02-29,19.58880615234375,19.770528229496694,19.141487214715116,19.61676381162894,1208898 +2008-03-03,18.288789749145508,18.871235363056336,18.288789749145508,18.871235363056336,1158594 +2008-03-04,18.288789749145508,18.638257839678996,18.0791099781059,18.17230098745684,1272378 +2008-03-05,17.58053970336914,18.517111638964714,17.58053970336914,18.288792191194116,1128940 +2008-03-06,16.844322204589844,17.93931996161121,16.406323101781297,17.846128970454863,3512482 +2008-03-07,15.702730178833008,16.1220914772681,15.48373061031846,15.982304979612158,3595264 +2008-03-10,15.842522621154785,15.842522621154783,15.311332286367294,15.423162970828624,2026746 +2008-03-11,16.681241989135742,16.85830419280617,15.339286698947825,15.399861941074333,2988112 +2008-03-12,17.37551498413086,18.35868406481758,17.17981315026781,18.149002496840083,2102891 +2008-03-13,16.308475494384766,17.389495543292146,15.842518639009775,17.2869847101255,937223 +2008-03-14,16.308475494384766,16.737154862486662,15.898433967185671,16.532135001620862,971522 +2008-03-17,15.935709953308105,16.131409972553737,15.469753141826445,15.935709953308105,977693 +2008-03-18,16.150047302246094,16.471555849218003,15.842514875797052,15.842514875797052,1335940 +2008-03-19,17.156513214111328,17.286981688561546,16.634642927244805,17.077300147285584,1570799 +2008-03-20,16.191986083984375,17.650430026050586,16.191986083984375,17.650430026050586,2607761 +2008-03-25,17.892730712890625,17.892730712890625,16.914221353189443,17.14720071788712,1370713 +2008-03-26,17.948638916015625,18.013874057610042,17.342895636356733,17.869427652670893,975155 +2008-03-27,18.149003982543945,18.149003982543945,17.487345261248944,17.697026846391278,710422 +2008-03-28,17.706344604492188,17.706344604492188,17.175154392740147,17.706344604492188,1658506 +2008-03-31,17.426769256591797,17.794875148811936,17.268344918612158,17.51996025604656,1169101 +2008-04-01,17.310283660888672,17.543261201969802,16.96547545571451,17.51064542949901,896628 +2008-04-02,17.90204620361328,18.032514701636188,17.655090747895013,17.88806827422074,1513013 +2008-04-03,17.943986892700195,18.284135226781398,17.566561064291665,17.748285012518252,1478483 +2008-04-04,17.953306198120117,18.340050073710856,17.939328265163567,17.943988177971736,986704 +2008-04-07,17.683042526245117,18.172297024099148,17.478022711481145,18.172297024099148,736426 +2008-04-08,17.328922271728516,17.552581804367676,17.054007316684483,17.515304312860636,1558730 +2008-04-09,16.774431228637695,17.300961483122926,16.75113347769943,17.147197049117317,1389972 +2008-04-10,16.308475494384766,16.802390013847706,16.243242148491213,16.774432349759756,1378207 +2008-04-11,16.308475494384766,16.448262009357016,16.19198673190789,16.443603903231935,1086656 +2008-04-14,15.847177505493164,15.963666260287697,15.772624341331191,15.959008154469812,958148 +2008-04-15,16.588054656982422,16.592712764322627,15.702736220277648,15.712056045893979,1562511 +2008-04-16,16.862960815429688,16.914216224010794,16.64862116484238,16.844322977436704,1199853 +2008-04-17,17.240385055541992,17.468702613949358,17.147194067990654,17.41278910469879,958006 +2008-04-18,16.821027755737305,17.21709135129483,16.48087948802654,17.21709135129483,796076 +2008-04-21,17.189132690429688,17.259025943450705,17.044686273092772,17.212430441436695,861854 +2008-04-22,16.914216995239258,17.226407566358514,16.825685906635485,17.179812066517865,1061465 +2008-04-23,16.89091682434082,17.170491588780497,16.70453485169239,16.872278988169384,769496 +2008-04-24,16.42496681213379,17.02605216986826,16.42496681213379,17.007412520598155,872547 +2008-04-28,16.4995174407959,16.760452630072532,16.424964271650076,16.588050344732025,917759 +2008-04-29,16.616004943847656,16.80704866656119,16.527473852089873,16.597367104340865,658140 +2008-04-30,16.723176956176758,16.867623382940245,16.401666526924398,16.588050352611234,734316 +2008-05-01,16.369050979614258,16.727837095610184,16.23858248040323,16.727837095610184,617649 +2008-05-02,17.62247085571289,17.74827942557942,16.59736626368514,16.709196905996393,1809837 +2008-05-05,17.566558837890625,17.939324706580088,17.235730370687705,17.72964311555019,975888 +2008-05-06,16.993431091308594,17.324259521208884,16.81170718660417,17.254366267235614,1699511 +2008-05-07,16.355072021484375,17.21709252862013,16.31779633734923,17.067986181144345,1362137 +2008-05-08,16.43893814086914,16.518149387880907,15.865810744716274,16.257214291708422,1911289 +2008-05-09,16.52281951904297,16.86762779093095,16.26188426145259,16.634650204773106,1043762 +2008-05-12,16.634647369384766,16.765114073207823,16.536796438783643,16.588051860095437,914188 +2008-05-13,16.904897689819336,16.956151291362936,16.7045359724986,16.78374903837587,1324337 +2008-05-14,16.87694549560547,16.97013651835711,16.681243625639933,16.96081669389485,885378 +2008-05-15,17.044687271118164,17.142538192170576,16.825687676642172,16.951496261633483,1409287 +2008-05-16,17.249704360961914,17.552576898619836,17.17049309890004,17.29164175286977,1308072 +2008-05-19,17.436086654663086,17.510639804955563,17.291640264496483,17.473362327075808,699571 +2008-05-20,16.765113830566406,17.370857248028415,16.66726290138148,17.361539229586004,1678364 +2008-05-21,16.546113967895508,16.858304593085883,16.452922952073617,16.51349819563841,1193865 +2008-05-22,16.383026123046875,16.49019685118778,16.191984221115014,16.383026123046875,1221944 +2008-05-23,16.02890396118164,16.420307684026294,15.945030961085934,16.355072526573746,1253966 +2008-05-26,15.842522621154785,16.11277770131241,15.749331587748971,15.97299115120369,738364 +2008-05-27,15.842522621154785,16.028906493434356,15.777289258864304,15.777289258864304,1111882 +2008-05-28,15.87513256072998,16.159365436845512,15.85183481359702,15.935707786555922,1004569 +2008-05-29,16.12209129333496,16.15004895364064,15.800580908020518,15.959007047930285,927963 +2008-05-30,16.019580841064453,16.303813750661025,15.91241010834848,16.266538073044256,1321321 +2008-06-02,15.558286666870117,16.01026381562894,15.423160055071044,15.954350289436704,1191371 +2008-06-03,15.096986770629883,15.432475084682306,14.901284953188092,15.385879585812095,1619752 +2008-06-04,14.864009857177734,15.055051771105143,14.77081795306166,14.957200858560146,1383507 +2008-06-05,14.887309074401855,15.134265432945119,14.817414913744562,14.901287003799563,2226970 +2008-06-06,15.222794532775879,15.283367955909135,15.096985970308767,15.106305791775648,1408457 +2008-06-10,14.794113159179688,17.636446337134032,14.682283435112588,17.636446337134032,1588899 +2008-06-11,14.95720386505127,14.994480453643794,14.747523167060056,14.770820922088653,1900663 +2008-06-12,14.91060733795166,15.013117272538585,14.738202337578755,14.794117668020515,2149111 +2008-06-13,14.654327392578125,14.975837771843528,14.561136396957362,14.850030108302219,1639129 +2008-06-16,15.041075706481934,15.395202840688018,14.877990521336852,14.924586933331037,1175403 +2008-06-17,15.218141555786133,15.232121294355954,14.933908537148882,15.106312674567471,1034421 +2008-06-18,14.95720386505127,15.190181415337237,14.873331766401552,15.013118296573134,1222251 +2008-06-19,14.947882652282715,16.71851627671161,14.868669575140682,16.71851627671161,1378076 +2008-06-20,14.873331069946289,14.943224331759273,14.621713883045464,14.887309902855646,895367 +2008-06-23,14.7288818359375,14.803435902769415,14.52852099731548,14.631030920900283,856359 +2008-06-24,14.691609382629395,14.864014412949018,14.542503915263936,14.864014412949018,843334 +2008-06-25,14.62170696258545,14.691600191317939,14.085857070169615,14.584430393381448,1625711 +2008-06-26,15.46509075164795,16.261875850770107,14.724220063737805,16.261875850770107,980821 +2008-06-27,14.985158920288086,15.083008932712774,14.67762644095184,14.817413849492526,1114308 +2008-06-30,14.63103199005127,15.320648356986222,14.542500891107256,15.120286600989242,1343523 +2008-07-01,14.584434509277344,14.686945329201432,14.453966931610564,14.589094420267939,617160 +2008-07-02,14.076542854309082,14.621711845397716,13.9880108600433,14.565797424286194,1220372 +2008-07-03,13.750372886657715,13.932095876349226,13.563989985922714,13.843563885658396,1565129 +2008-07-04,14.328161239624023,14.617054113450216,13.904140850003753,13.978694024423508,2009848 +2008-07-07,14.165077209472656,14.304863736916566,13.992673103438106,14.304863736916566,809637 +2008-07-08,13.838907241821289,14.1045023565389,13.759694156949697,14.029949183506975,951656 +2008-07-09,14.267585754394531,14.267585754394531,14.118480320242854,14.118480320242854,1502644 +2008-07-10,14.067224502563477,14.141777668878147,13.796969500356225,14.118479917246527,1070168 +2008-07-11,14.29554557800293,14.374757767232031,14.020631517728681,14.374757767232031,527773 +2008-07-14,13.992673873901367,14.127801399511155,13.86220626055649,13.992673873901367,589064 +2008-07-15,13.536036491394043,13.93675914753809,13.163270600050378,13.843567223335246,914827 +2008-07-16,14.179057121276855,14.188376043268518,13.163271153104498,13.396249619299402,1062236 +2008-07-17,14.53317642211914,14.603070560434551,14.351453467966,14.351453467966,566641 +2008-07-18,14.020630836486816,14.668309861088115,14.020630836486816,14.60773551836183,804232 +2008-07-21,14.8919677734375,15.045734020950427,14.453968588522612,14.523861844991908,682636 +2008-07-22,14.421350479125977,14.882647370234281,14.258265327546813,14.882647370234281,950827 +2008-07-23,15.376564025878906,15.516350544821842,14.561139054443371,14.561139054443371,1135669 +2008-07-24,15.935709953308105,16.024241043357367,15.381220246309864,15.58624189333003,1292788 +2008-07-25,15.194838523864746,15.469753426852293,14.957201105325566,15.376562423932407,954161 +2008-07-28,15.39054012298584,15.562944198007111,15.073689634496388,15.213476136794501,737304 +2008-07-29,15.166884422302246,15.432479565158987,14.980502372709523,15.050395641306794,710629 +2008-07-30,15.712050437927246,15.842517117181755,15.609539614607762,15.609539614607762,843225 +2008-07-31,16.12209129333496,16.136069220754177,15.497710166554693,15.889111994432463,1203529 +2008-08-01,15.842522621154785,15.889118137857691,15.590907192052677,15.749331587748971,1060767 +2008-08-04,15.29268741607666,15.688750931587352,15.17619867782855,15.576920298495473,701853 +2008-08-05,15.698073387145996,15.772626561803575,15.157565127713074,15.255416056609421,1023740 +2008-08-06,16.42496681213379,16.443606461403895,16.056862626533494,16.131414001742844,1445862 +2008-08-07,16.42496681213379,16.629988510362807,16.17801131945034,16.494860080493382,789011 +2008-08-08,16.448257446289062,16.64395923514571,16.238577731999936,16.285173224064188,1088808 +2008-08-11,16.74647331237793,16.811706652922023,16.583389058284023,16.681239971833836,753287 +2008-08-12,16.914216995239258,17.007407994920552,16.779090406794836,16.811706173402914,809829 +2008-08-13,16.215280532836914,16.867619249203884,16.201302606933023,16.75113051511461,804830 +2008-08-14,16.616004943847656,16.90489958080605,16.308474272849825,16.33643193484369,703886 +2008-08-15,16.583391189575195,16.690560133851854,16.355071760126325,16.355071760126325,763212 +2008-08-18,16.872282028198242,16.94217528053469,16.485538281989477,16.52281396104864,478698 +2008-08-19,16.434282302856445,16.918876946730556,16.41098455288047,16.84432378571398,953534 +2008-08-20,16.28062629699707,16.687522919413663,16.180098983451803,16.271053415376187,1142973 +2008-08-21,16.18009376525879,16.572628156373753,16.026909160226232,16.51039795393215,894860 +2008-08-22,16.328493118286133,16.51518745948864,16.132225897310285,16.156160879018323,1080063 +2008-08-25,16.80240249633789,16.946012346042227,16.634857671682827,16.706662596534997,834967 +2008-08-26,16.558273315429688,16.68273561578439,16.481680987915244,16.610930656524005,782786 +2008-08-27,16.505611419677734,16.749748584764408,16.170521702262594,16.567843480107474,1234738 +2008-08-28,16.371572494506836,17.711934764381244,16.32848805690752,17.711934764381244,1015552 +2008-08-29,16.92686653137207,17.094411373787608,16.491249570121788,16.654007046069843,1511622 +2008-09-01,16.878997802734375,17.065692124584043,16.76411027341507,16.898145415145994,283157 +2008-09-02,16.778465270996094,16.87420515795799,16.567837890649724,16.75453029925562,1436673 +2008-09-03,16.955589294433594,17.15185648565585,16.802404692784634,16.802404692784634,652785 +2008-09-04,16.53911781311035,17.199724236306697,16.53911781311035,17.147066920313986,1415612 +2008-09-05,16.036481857299805,16.122648882257728,15.888084637802256,16.036481857299805,1147057 +2008-09-08,17.065690994262695,17.137495927187565,16.381147665953108,16.381147665953108,624535 +2008-09-09,16.85027313232422,17.065689770501017,16.687515667002234,16.989097476570276,1028542 +2008-09-10,16.898143768310547,16.98431079803968,16.165732362435296,16.20402758352641,1149229 +2008-09-11,16.754535675048828,16.80240563388914,16.59177818596169,16.59177818596169,1020242 +2008-09-12,16.845483779907227,16.869420607859436,16.486459183360964,16.61570878005727,1083902 +2008-09-15,16.515186309814453,16.687518537085676,16.275834654546333,16.577416515983387,777752 +2008-09-16,16.323705673217773,16.323705673217773,15.916810986119389,15.988615930901457,1172246 +2008-09-17,16.232751846313477,16.658795969291834,16.065206988240973,16.476889010474764,1060194 +2008-09-18,15.423747062683105,15.835430010803405,14.705694891352454,15.706180378833436,2851119 +2008-09-19,16.515186309814453,16.94123043843904,15.801920565838058,15.835430279836507,2082987 +2008-09-22,15.605650901794434,16.467313757352326,15.222690353987904,16.467313757352326,1856235 +2008-09-23,15.260988235473633,15.60086530814943,15.126952167625792,15.270562969010813,707992 +2008-09-24,15.395020484924316,15.485973006091285,15.150882476057623,15.318428204786706,935216 +2008-09-25,15.557785987854004,15.754053227833474,15.294501163573,15.342371131624093,738590 +2008-09-26,15.940744400024414,15.940744400024414,15.509912918852251,15.79713452458356,718855 +2008-09-29,15.246630668640137,16.218394940791388,15.241844228164275,16.117867634273153,480335 +2008-09-30,14.432835578918457,14.820583552705417,14.265290719181085,14.356243272068584,1282335 +2008-10-01,15.308855056762695,15.308855056762695,14.887598399882704,14.887598399882704,377615 +2008-10-02,15.007274627685547,15.452467226345519,14.863664770161138,15.414171078854073,434384 +2008-10-03,14.849308013916016,14.98334410627531,14.475921160427653,14.48070760064676,780618 +2008-10-06,14.451981544494629,14.75834978988495,14.413685397892756,14.75834978988495,275246 +2008-10-07,14.839730262756348,15.031210078838543,14.01157709044177,14.121678170173976,712852 +2008-10-08,14.126463890075684,14.571655523488385,13.954131704717517,14.121676524261721,847578 +2008-10-09,14.710481643676758,15.227479222532759,14.064235365675337,14.126466495611954,724120 +2008-10-10,13.88232707977295,14.480702375545196,13.848817373205781,14.002001953442473,1657224 +2008-10-13,14.361027717590332,14.815794099214747,14.116890600667508,14.337092742496903,818151 +2008-10-14,15.433316230773926,15.74926009282548,15.198752944388891,15.289706396122714,1077762 +2008-10-15,15.222688674926758,15.490761678020181,14.940255429592698,15.433316999359299,688923 +2008-10-16,14.456768035888672,14.710479892123027,14.313158181176545,14.461555402015609,693590 +2008-10-17,14.576445579528809,15.251414202940905,14.418473607608036,15.079081058352354,327079 +2008-10-20,15.222688674926758,15.260984818225818,14.576442531963915,14.576442531963915,740399 +2008-10-21,15.648734092712402,15.782769207197575,15.31842996264319,15.629584629343759,883807 +2008-10-22,15.313643455505371,15.64873497020682,15.246624967080148,15.64873497020682,739262 +2008-10-23,14.696121215820312,15.217906187817702,14.523788989942654,14.863667002183206,731223 +2008-10-24,14.767925262451172,15.021637146412697,14.571658068592134,14.576445435242263,419315 +2008-10-27,14.480706214904785,14.653039377075137,14.404114831903916,14.552512085569461,864011 +2008-10-28,14.217419624328613,14.480704382898798,13.93019896028184,14.365816859219892,652946 +2008-10-29,14.159974098205566,15.174820631839689,14.159974098205566,14.839730031493204,938608 +2008-10-30,14.356245040893555,14.552513199162753,13.915840613382047,14.169551617728908,630723 +2008-10-31,14.313156127929688,14.595589358136136,14.169545366394106,14.552506778872635,592094 +2008-11-03,14.897177696228027,15.059936136494283,14.456772341256109,14.791863029469003,436882 +2008-11-04,15.08865737915039,15.26577698164556,14.528577150732467,14.595594726999646,356704 +2008-11-05,16.491249084472656,16.634858945171107,15.31364414607667,15.31364414607667,1191968 +2008-11-06,16.371572494506836,16.75453208312854,16.036480999613623,16.189665577001993,1242101 +2008-11-07,16.58698844909668,16.73538567126802,15.883297557900622,16.27104639492368,769556 +2008-11-10,16.251893997192383,16.84548277875013,16.1705162063878,16.754530257333705,439688 +2008-11-11,15.51469898223877,16.23275015396724,15.423745512312593,16.03648296971708,365024 +2008-11-12,15.337576866149902,15.557778991124412,15.184392295337426,15.414169151556141,303466 +2008-11-13,14.590806007385254,15.09344146055096,14.590806007385254,15.07908028861627,577130 +2008-11-14,14.839730262756348,15.318431657811262,14.68654566795082,15.318431657811262,695689 +2008-11-17,14.767925262451172,15.318432547951089,14.62431539204449,14.897174887757,343656 +2008-11-18,14.720054626464844,15.21311719911234,14.576444762684329,14.619527350848593,996739 +2008-11-19,14.361027717590332,14.82536790376719,14.337092742496903,14.667395955240996,913767 +2008-11-20,13.88232707977295,14.31315755240786,13.88232707977295,14.255713798531415,1322167 +2008-11-21,13.872754096984863,13.925411419008219,13.269591359250605,13.54723728665379,733715 +2008-11-24,13.64776611328125,14.23656867313688,13.441925095768626,14.021152921497045,796861 +2008-11-25,14.169546127319336,14.217417002018287,13.872751712278584,14.049871259133413,978421 +2008-11-26,13.920620918273926,14.528571813073594,13.920620918273926,14.179120103669657,640825 +2008-11-27,14.12167739868164,14.418471839334407,14.12167739868164,14.361028083132945,570721 +2008-11-28,14.720054626464844,14.77749931391683,14.169548293790086,14.265289130401822,866986 +2008-12-01,14.547721862792969,14.782285187788526,14.313158537797412,14.600379181802603,363350 +2008-12-02,14.337095260620117,14.552511001720566,14.121679519519667,14.24135534343094,381956 +2008-12-03,14.576445579528809,14.839731271971988,14.356242477664185,14.466344492308885,312036 +2008-12-04,14.839730262756348,15.012062468200208,14.485491119124745,14.839730262756348,682892 +2008-12-05,15.126951217651367,15.30885723206223,14.667397424019164,14.791859677938369,682924 +2008-12-08,15.605650901794434,15.739687881837702,15.198755377714038,15.308856454058756,491961 +2008-12-09,15.31843376159668,15.883300409525816,15.14131323803099,15.797135222394944,717632 +2008-12-10,15.509912490844727,15.6774573409022,15.165247129933332,15.318432662207616,575636 +2008-12-11,15.275349617004395,15.600865521245513,15.198757312209494,15.457256572748483,444739 +2008-12-12,14.782285690307617,15.280135627275598,14.571657334533525,15.141311275662895,691320 +2008-12-15,15.509912490844727,15.634374750428758,15.0312110644024,15.069507215614777,568453 +2008-12-16,15.605650901794434,15.739687881837702,15.323217625308011,15.557780949246702,655403 +2008-12-17,15.246630668640137,15.883303300780605,15.08865958443649,15.620018469582865,600435 +2008-12-18,15.76362419128418,15.797133902841347,15.079080844198945,15.079080844198945,1648529 +2008-12-19,15.552993774414062,15.758834746112987,15.4381053372817,15.74926186896609,817551 +2008-12-22,15.270561218261719,15.74447523187655,15.227477704558241,15.62958586200061,305279 +2008-12-23,15.428531646728516,15.438105451370802,14.935469114842583,14.94504291948487,317952 +2008-12-24,15.428531646728516,15.438105451370802,14.935469114842583,14.94504291948487,317952 +2008-12-29,15.313643455505371,15.701390432875552,15.17482003996898,15.552994139967266,228028 +2008-12-30,15.940744400024414,15.959892012446607,15.572144977786381,15.572144977786381,186013 +2008-12-31,15.940744400024414,15.959892012446607,15.572144977786381,15.572144977786381,186013 +2009-01-02,15.811497688293457,16.13222721124374,15.557785748614144,15.964682325641341,229733 +2009-01-05,15.63437557220459,16.050844963320635,15.557783265753981,16.050844963320635,337774 +2009-01-06,15.280137062072754,15.739689965770262,15.217905930036375,15.581717988537662,468619 +2009-01-07,15.533848762512207,15.629588684800463,15.318433937363631,15.543423496680914,492037 +2009-01-08,15.31843376159668,15.462043643381254,15.16524821832842,15.414173682786396,548681 +2009-01-09,15.31843376159668,15.462043643381254,15.21790647337754,15.414173682786396,337655 +2009-01-12,15.284923553466797,15.433320797486878,15.059934003999292,15.232267154968403,335914 +2009-01-13,15.031210899353027,15.337580105687975,14.983340942719384,15.126951740045081,366983 +2009-01-14,15.079085350036621,15.20354857277279,14.93547543733534,15.050363923951389,363762 +2009-01-15,14.365812301635742,14.863661171049914,14.365812301635742,14.8397262005915,696683 +2009-01-16,14.284436225891113,14.633887994725253,14.226992467936405,14.384963497880369,367216 +2009-01-19,14.361027717590332,14.490277325034556,14.241352842123192,14.456767617964045,175050 +2009-01-20,13.714783668518066,14.351456145370241,13.709996301784862,14.351456145370241,535762 +2009-01-21,12.948859214782715,13.437133401018498,12.690360025099595,13.403624624639946,1641593 +2009-01-22,13.164276123046875,13.279164567541342,13.025452701877482,13.06853621634717,974252 +2009-01-23,12.642491340637207,13.082896552707627,12.642491340637207,12.97758192012081,600755 +2009-01-27,12.695148468017578,12.872268023409932,12.666426127298648,12.838758316762972,835071 +2009-01-28,12.637701988220215,12.872265247033628,12.350481425254454,12.695145729843597,980803 +2009-01-29,12.781314849853516,12.877054751167694,12.537177730532498,12.781314849853516,708834 +2009-01-30,12.99673080444336,13.04460075601834,12.589834361206687,12.82439860780356,1098405 +2009-02-02,12.637701988220215,12.915347821395057,12.594618486434358,12.805246775619327,668115 +2009-02-03,12.206872940063477,12.766953002427355,12.206872940063477,12.642490766346492,987893 +2009-02-04,11.809553146362305,12.3026148037551,11.704239429142126,12.26910602019751,884129 +2009-02-05,11.259044647216797,11.847847030997414,11.259044647216797,11.776042111064907,1113732 +2009-02-06,11.584564208984375,11.761683796415069,11.259047380037368,11.41701935514167,788669 +2009-02-09,12.340909004211426,12.398353684006034,11.87178239881999,11.905291177083779,568067 +2009-02-10,12.666427612304688,12.685576150837148,12.35048553705407,12.685576150837148,705824 +2009-02-11,12.781314849853516,12.781314849853516,12.211660953154711,12.326549391186516,397263 +2009-02-12,12.924925804138184,13.04460161841221,12.62813134281214,12.652066320182,856184 +2009-02-13,13.322251319885254,13.322251319885254,12.795679850208192,12.905780955157047,521246 +2009-02-16,13.135554313659668,13.403626415351345,12.9967308966525,13.130766947498337,591194 +2009-02-17,12.039329528808594,12.470160039665528,11.914867278180512,12.446225062808182,1781469 +2009-02-18,12.206872940063477,12.427075072383586,11.761681309641455,11.871782375801509,1032917 +2009-02-19,12.374423027038574,12.527606729275574,12.288256904709973,12.388784201997495,970418 +2009-02-20,12.623344421386719,12.623344421386719,12.345697581597058,12.484521001491888,437767 +2009-02-23,12.685572624206543,12.723868763200278,12.355268541313642,12.49409192923787,606954 +2009-02-24,12.945276260375977,13.054310427062974,12.4893176437787,12.514097961629433,1082925 +2009-02-25,12.95022964477539,13.069175718431278,12.756942635151878,12.960141577535179,788709 +2009-02-26,12.97501277923584,13.009705031531487,12.727208645259124,12.935364079392379,296876 +2009-02-27,13.103867530822754,13.247593911725648,12.786678971718723,12.885800216405086,916360 +2009-03-02,12.751984596252441,12.960139959111554,12.662775292195587,12.885799032427402,526314 +2009-03-03,12.925445556640625,12.965094236275963,12.489311040831092,12.5487835801945,406146 +2009-03-04,12.80154800415039,12.925450535808,12.652866118376739,12.79659251739901,512692 +2009-03-05,12.761900901794434,12.885802479412003,12.647910298170729,12.836241848364974,722278 +2009-03-06,13.004748344421387,13.004748344421387,12.489316254186816,12.637998144748511,841200 +2009-03-09,13.133606910705566,13.232728175183606,12.895714723742701,13.04935306775552,636172 +2009-03-10,13.862151145935059,13.862151145935057,12.984925190040702,12.984925190040702,1162657 +2009-03-11,14.124821662902832,14.288371932375602,13.926578184617968,13.976138814144287,1818076 +2009-03-12,14.214027404785156,14.218982890380776,14.05047717654276,14.10003779357504,817444 +2009-03-13,14.704680442810059,14.907879375965171,14.34784223804804,14.372623509091296,1347390 +2009-03-16,14.372625350952148,14.81867196384153,14.218986059656274,14.81867196384153,1161331 +2009-03-17,14.54113483428955,14.54113483428955,14.174385516273011,14.174385516273011,1022641 +2009-03-18,14.248720169067383,14.76910858741687,14.050477693642344,14.62042577066871,561907 +2009-03-19,14.843454360961914,14.853366295932785,14.53617765560709,14.620430543129025,2861988 +2009-03-20,14.323060035705566,14.783975869299661,14.323060035705566,14.694766569934842,667463 +2009-03-23,14.590689659118652,14.769108267204606,14.45191877711459,14.56590935022779,520015 +2009-03-24,14.863277435302734,15.011960292625869,14.66999039290841,14.942574831184453,976354 +2009-03-25,14.605561256408691,14.793892810094805,14.565913518979649,14.719551862145902,755839 +2009-03-26,14.783976554870605,15.031779642275641,14.63033825660774,14.71459111428958,863513 +2009-03-27,14.893013954162598,15.165598387961023,14.754243993738921,14.888058467113668,850886 +2009-03-30,14.744330406188965,14.992133536238228,14.68485688683353,14.893012284218523,227120 +2009-03-31,14.546090126037598,14.774069439658279,14.536178190701857,14.615475593747242,470365 +2009-04-01,14.897965431213379,14.99213021570419,14.273499377368342,14.44200604458783,487280 +2009-04-02,14.893013954162598,15.41340250597592,14.86823363837907,15.01691649325986,829587 +2009-04-03,15.462964057922363,15.542261457221402,15.066478021606844,15.066478021606844,834634 +2009-04-06,15.60173225402832,15.750415100866467,15.403489738483557,15.750415100866467,431672 +2009-04-07,15.522436141967773,16.047781155853066,15.46296357444286,15.46296357444286,559095 +2009-04-08,15.284544944763184,15.661207100381782,15.125950150780687,15.512524240978278,477138 +2009-04-09,15.249847412109375,15.661202662457962,15.145770688252755,15.467915672131008,604152 +2009-04-14,15.685985565185547,15.81980002683391,15.512522409722092,15.512522409722092,852994 +2009-04-15,15.80988883972168,15.834669154503406,15.616600848136862,15.809888839721678,711521 +2009-04-16,15.849533081054688,16.087425202729293,15.730587020217385,15.859445972925661,854520 +2009-04-17,15.75041675567627,16.11716698425383,15.720679991148446,15.854494471343973,706168 +2009-04-20,15.611647605895996,15.735550165419165,15.458009238638287,15.735550165419165,606555 +2009-04-21,15.32914924621582,15.358886010357008,15.116038330349744,15.358886010357008,271838 +2009-04-22,15.388619422912598,15.507564533212209,15.27462979877079,15.3886194229126,375414 +2009-04-23,15.75041675567627,15.909011552918424,15.393578461881422,15.393578461881422,629502 +2009-04-24,15.363839149475098,16.107250411488586,15.348970770606115,16.057689788711613,1545376 +2009-04-27,15.537308692932129,15.765289010006217,15.116042239493783,15.363846431002186,434299 +2009-04-28,15.433226585388184,16.057692856095972,15.339061768196098,15.76032810245126,734993 +2009-04-29,15.606691360473633,15.735549401607832,15.368799149066,15.368799149066,320371 +2009-04-30,16.216285705566406,16.47400173051908,15.869360361220851,15.869360361220851,926895 +2009-05-01,16.45417594909668,16.513647541531146,16.01308488999056,16.03290875413538,414168 +2009-05-04,17.480085372924805,17.480085372924805,16.528518667133596,16.592946712660563,736467 +2009-05-05,17.21245574951172,17.83196546817054,17.143071260173922,17.83196546817054,750110 +2009-05-06,16.825883865356445,17.098469251542138,16.672245527818763,17.02412830631673,499629 +2009-05-07,16.850664138793945,17.14802983931999,16.74163190494828,17.09846920929218,749236 +2009-05-08,16.915090560913086,16.925001532623607,16.61277039710458,16.766408702026162,498757 +2009-05-11,16.944833755493164,17.093515670876535,16.70694153866406,16.915096988344587,380656 +2009-05-12,16.61773109436035,16.850666861268955,16.360015008434214,16.850666861268955,997233 +2009-05-13,16.181594848632812,16.79614824039242,16.072561646955947,16.7911937133293,941961 +2009-05-14,15.795022010803223,16.003177443566333,15.740504928854849,15.889186832154396,1002232 +2009-05-15,16.33027458190918,16.424439377928156,15.839621936548799,16.0031731383954,452296 +2009-05-18,16.008129119873047,16.20637161041051,15.95856849723868,16.097338432650798,333493 +2009-05-19,16.652421951293945,16.771367081664625,16.275760771487423,16.305497534169902,723815 +2009-05-20,16.553302764892578,16.939876887519222,16.444268594838007,16.845712060849987,500349 +2009-05-21,16.35010528564453,16.459139465818716,16.0230037053018,16.404622375731623,717842 +2009-05-22,15.913965225219727,16.270803478316893,15.785107207201754,16.221242849876067,677092 +2009-05-25,15.85944938659668,16.335231811997037,15.502611127277035,15.913965502724489,1045332 +2009-05-26,16.35506248474121,16.399666680365776,15.780156708665583,15.859454123309108,684255 +2009-05-27,16.677200317382812,16.90022313089312,16.602859379546043,16.612772272734546,873565 +2009-05-28,16.786239624023438,16.786239624023438,16.364972259685377,16.429402244509603,730186 +2009-05-29,17.167850494384766,17.2967084924138,16.578077571139445,17.048905388649825,1571088 +2009-06-01,17.817102432250977,17.817102432250977,17.078647418726753,17.32149415133002,740093 +2009-06-02,17.822052001953125,17.94099709851212,17.50981896308224,17.84683231041786,1149288 +2009-06-03,17.866662979125977,18.079774865319344,17.603990457123835,17.84188266122159,591665 +2009-06-04,18.164024353027344,18.223497876149356,17.75762642586496,17.906308313310834,839534 +2009-06-05,18.48617172241211,18.575380093296772,17.936046393972596,18.124377950803648,845454 +2009-06-09,17.673372268676758,18.3374881439092,17.55442714494213,18.089683082286637,902304 +2009-06-10,18.44651985168457,18.471300165109458,17.59407630172478,17.59407630172478,1128095 +2009-06-11,18.65467643737793,18.78353445944309,18.337488789466203,18.471301338243755,989571 +2009-06-12,18.377134323120117,18.763708342990995,18.213583111512026,18.535729088250573,867068 +2009-06-15,18.089683532714844,18.258191209257078,17.896397461788414,18.104552873776367,750460 +2009-06-16,18.01038932800293,18.198720905589116,17.767542584623424,17.831970646211627,929269 +2009-06-17,17.713022232055664,18.089683397409363,17.390876222442277,18.089683397409363,828333 +2009-06-18,17.827011108398438,17.916221394011224,17.534603777445845,17.916221394011224,1258005 +2009-06-19,17.494951248168945,18.030209033217858,17.494951248168945,17.66841534386684,685593 +2009-06-22,17.53955841064453,17.78736153334395,17.470172000001508,17.49495231227145,985728 +2009-06-23,17.40574836730957,17.569297701595225,17.123251967696756,17.37601160097778,932643 +2009-06-24,17.494951248168945,17.584161519130053,17.15793786958065,17.485040276079175,457735 +2009-06-25,17.841876983642578,17.936041777642576,17.316532106811685,17.61885419347263,581320 +2009-06-26,18.17393684387207,18.377135802945965,17.975694331674923,17.975694331674923,1621533 +2009-06-29,18.297840118408203,18.585292940085278,18.16898208940533,18.23836851142485,648359 +2009-06-30,18.332538604736328,18.545650538739213,18.040129251577948,18.411836023891823,790551 +2009-07-01,18.13924217224121,18.228452447746047,17.74771362632037,18.04507737061857,834495 +2009-07-02,17.841876983642578,18.1689774599636,17.65850192135932,18.1689774599636,769365 +2009-07-03,17.296710968017578,17.519733793325454,17.16289650468921,17.4751296123357,1620231 +2009-07-06,16.954742431640625,17.23228427381531,16.890314378522426,17.172810747583696,870495 +2009-07-07,17.133163452148438,17.24715407308186,16.954744769214038,17.068735390147456,676708 +2009-07-08,16.855621337890625,16.91013841742536,16.68215912505419,16.865534232482133,1027487 +2009-07-09,16.801103591918945,16.860577116390342,16.667289122037904,16.850664222192044,851986 +2009-07-10,16.697023391723633,16.82092686926913,16.55825441581823,16.726760149520196,375160 +2009-07-13,16.236108779907227,16.697023734313724,16.21628491442241,16.65241955688315,692727 +2009-07-14,16.954742431640625,16.989435642002274,16.4789599828655,16.4789599828655,580996 +2009-07-15,17.03899574279785,17.316535655964987,16.8457096691069,17.09351282008484,527729 +2009-07-16,17.192630767822266,17.51973124815969,17.014212149423773,17.32148876557444,1029536 +2009-07-17,17.108375549316406,17.410697615033804,17.108375549316406,17.34131121550067,492566 +2009-07-20,17.60894775390625,17.678332263312473,17.257066838623864,17.276890709831427,437514 +2009-07-21,17.945953369140625,18.025250739525646,17.772491211580306,17.831962799100072,689956 +2009-07-22,18.000473022460938,18.040120753181384,17.846834705291055,18.040120753181384,479499 +2009-07-23,17.688243865966797,17.881529956739158,17.549472936939928,17.856749639451436,764263 +2009-07-24,17.822052001953125,18.079767978129855,17.78735880195902,18.040118332371065,714436 +2009-07-27,18.238372802734375,18.42174603452808,17.88648992358164,18.040128305067,557907 +2009-07-28,18.13924217224121,18.37713431989515,17.911262917540796,18.352354007870296,540079 +2009-07-29,18.461393356323242,18.525821417617472,17.93604828878173,17.941004736656556,751490 +2009-07-30,18.62493896484375,18.719103764466002,18.24331947926545,18.585289314230913,677621 +2009-07-31,18.62493896484375,18.70919087172306,18.456431310367293,18.639806383599243,991076 +2009-08-03,18.218538284301758,18.664585790002384,18.21358183817064,18.535727792387434,591830 +2009-08-04,18.19871711730957,18.624940822013798,18.124376175401437,18.44156573049676,959616 +2009-08-05,17.703107833862305,18.337486905219258,17.64859076239513,18.337486905219258,860944 +2009-08-06,17.683284759521484,18.084726223292424,17.59903092526816,17.747714726997284,948595 +2009-08-07,17.494951248168945,17.7625801406934,17.356182276041263,17.628765694431173,697090 +2009-08-10,17.544513702392578,17.742758129561786,17.435481475862435,17.69319750285925,742380 +2009-08-11,17.633724212646484,17.73284546734427,17.470172990179687,17.60398745216533,591949 +2009-08-12,17.380964279174805,17.67337159057459,17.380964279174805,17.494952951638755,1550271 +2009-08-13,17.85674476623535,17.936042143987194,17.470170769829693,17.59407424281365,1355347 +2009-08-14,18.089683532714844,18.11446384745821,17.94100164425464,18.05994677095097,1030928 +2009-08-17,17.5891170501709,18.020295203151026,17.509819675784367,18.020295203151026,961910 +2009-08-18,17.55937957763672,17.703104982641012,17.39582838957637,17.42556514380177,616375 +2009-08-19,17.901355743408203,18.040124752048968,17.693200310087686,17.79232157921948,612032 +2009-08-20,17.465221405029297,18.079774823939037,17.356187238355787,18.079774823939037,1174494 +2009-08-21,17.09351348876953,17.643638809892064,16.88040161837622,17.618858493824884,1341824 +2009-08-24,16.751537322998047,17.247145379264165,16.607811927656563,16.85065855017956,2402725 +2009-08-25,16.86057472229004,17.034036903615288,16.454176843613023,16.701979959791952,1665291 +2009-08-26,17.197587966918945,17.247148589735165,16.915091648722925,16.915091648722925,1240525 +2009-08-27,16.97727394104004,17.27103177287131,16.97727394104004,17.27103177287131,1738870 +2009-08-28,17.058307647705078,17.16973212929415,16.921557190194296,17.022853243907974,1144011 +2009-08-31,16.76455307006836,17.245709473179108,16.724033458625854,17.01779328223191,1023224 +2009-09-01,16.76455307006836,17.048182500190315,16.66325698520294,16.739229048852003,979734 +2009-09-02,16.359359741210938,16.612599844599245,16.359359741210938,16.612599844599245,1098124 +2009-09-03,16.10611915588379,16.485980303988896,16.070665736559636,16.384684259493284,1218640 +2009-09-04,15.903531074523926,16.39481881068657,15.761716371494018,16.21248548089856,1677890 +2009-09-07,16.192224502563477,16.192224502563477,15.827556910286736,15.95924218440832,995938 +2009-09-08,16.308713912963867,16.460657995423162,16.227676676486915,16.39988055868878,1600490 +2009-09-09,16.131444931030273,16.445464469549467,15.964306243086074,16.445464469549467,1597416 +2009-09-10,16.05547332763672,16.202353200974613,15.994694907636658,16.131445371390104,1515853 +2009-09-11,16.865842819213867,16.946880049163028,16.192221949163855,16.207416552435145,2006481 +2009-09-14,16.754417419433594,16.86584386282006,16.66325175665796,16.83545465439709,1217821 +2009-09-15,16.951946258544922,17.058307506562898,16.810130607023194,16.96207468633651,1157863 +2009-09-16,17.716733932495117,17.716733932495117,16.967139996160316,16.967139996160316,2415502 +2009-09-17,17.752185821533203,18.0813999478564,17.539463330676547,18.0813999478564,1518197 +2009-09-18,17.868680953979492,17.868680953979492,17.4077814794256,17.75725449172541,1380645 +2009-09-21,17.625566482543945,17.89400220465111,17.59011207844703,17.878806618969588,411992 +2009-09-22,17.574920654296875,17.883874051892192,17.488818212141382,17.549596637485678,601119 +2009-09-23,17.67621421813965,17.767381843244433,17.524270138791614,17.747121062670075,714805 +2009-09-24,17.731931686401367,17.848423352629734,17.524274335727974,17.574922374307157,894707 +2009-09-25,17.579986572265625,17.742061071512012,17.443236090870638,17.478690500860043,1326415 +2009-09-28,17.372323989868164,17.544526866782647,17.326739201499677,17.498944040907205,770665 +2009-09-29,17.600244522094727,17.666086180248968,17.45336561833205,17.574920505497936,742249 +2009-09-30,17.82815933227539,17.909196571796585,17.564788794454852,17.57491918533002,917740 +2009-10-01,17.777511596679688,17.828159626905776,17.57491947577533,17.807900807314024,639180 +2009-10-02,17.316619873046875,17.438174793410575,17.276100257929592,17.34700909376132,837008 +2009-10-05,17.316619873046875,17.316619873046875,17.316619873046875,17.316619873046875,0 +2009-10-06,16.916494369506836,17.49894872261044,16.86078113964542,17.392587458782938,527048 +2009-10-07,17.372323989868164,17.54959206132282,17.124147119837218,17.32167596945255,785884 +2009-10-08,17.579986572265625,17.726865483304994,17.326744431258035,17.47362530479104,1374081 +2009-10-09,17.9598445892334,17.9598445892334,17.67115003691045,17.818030892035726,1109120 +2009-10-12,17.853487014770508,17.980109076749677,17.620505639218656,17.96997868379333,647616 +2009-10-13,18.005428314208984,18.02062193711412,17.80283424634978,17.899067066393215,790104 +2009-10-14,17.939590454101562,18.04595173601794,17.73699828378232,18.020627714728036,732404 +2009-10-15,18.086463928222656,18.086463928222656,17.87374339106364,17.90413063744828,1086555 +2009-10-16,18.05607795715332,18.420744564458765,17.959845128493935,18.1320500034675,1262307 +2009-10-19,17.777511596679688,18.02062331926097,17.58504986681792,17.954779702471,1298450 +2009-10-20,17.72686195373535,17.92439082364146,17.590111499568547,17.853482017781193,1898063 +2009-10-21,17.975038528442383,18.08646300531808,17.6356959778588,17.64075921033567,894071 +2009-10-22,17.777511596679688,17.924392454330082,17.736993957496185,17.777511596679688,785584 +2009-10-23,18.05607795715332,18.081401972591383,17.78764221601382,17.969975519666537,793810 +2009-10-26,18.086463928222656,18.116853137100602,17.701538528253046,17.980104640889802,526315 +2009-10-27,17.72686195373535,17.929454056208698,17.72686195373535,17.929454056208698,1270494 +2009-10-28,17.590112686157227,17.858548417538415,17.52427103340916,17.742058735755414,598730 +2009-10-29,17.058307647705078,17.397650212643217,16.951946398807056,17.397650212643217,1254430 +2009-10-30,17.169734954833984,17.367263862076666,17.169734954833984,17.25583739965739,1162785 +2009-11-02,16.87596893310547,16.9671365402363,16.77467290017758,16.9266189120623,686030 +2009-11-03,16.815196990966797,17.114019975577193,16.78987297595755,16.941817066013016,374975 +2009-11-04,16.810129165649414,16.99752763239812,16.764546338262544,16.89116639350002,725490 +2009-11-05,16.622732162475586,16.987398738664407,16.521436109366835,16.89623307586384,765103 +2009-11-06,16.941818237304688,17.03298391264344,16.835456974413773,16.875974616232433,779624 +2009-11-09,16.97220802307129,17.220383003201984,16.911429595797248,16.916494791819023,759416 +2009-11-10,17.23050880432129,17.311546031597114,17.14440638237327,17.235573998993484,1068437 +2009-11-11,17.195058822631836,17.41284654955519,17.134282358427384,17.225448035980865,575695 +2009-11-12,17.01778793334961,17.341936873030413,16.992463920092877,17.220380039403473,650700 +2009-11-13,16.67844581604004,17.103890820107495,16.62779778817423,16.977270750442976,1063499 +2009-11-16,16.703767776489258,16.810129014430565,16.653119754849882,16.713898165814367,810360 +2009-11-17,16.663253784179688,16.830391507102792,16.602475359938456,16.769613082861564,709251 +2009-11-18,16.865842819213867,16.97726925570561,16.663250725587538,16.663250725587538,1501864 +2009-11-19,16.713903427124023,17.063374493945844,16.68857940833268,16.941819596246127,1402397 +2009-11-20,16.511310577392578,16.688580684986626,16.36443164966548,16.663256664258025,642132 +2009-11-23,16.698705673217773,16.835456141957607,16.5467615801706,16.556891971371126,536643 +2009-11-24,16.516374588012695,16.769614777113752,16.516374588012695,16.7392275244166,1008402 +2009-11-25,16.673376083374023,16.673376083374023,16.460653639229154,16.51130165331195,680235 +2009-11-26,16.76455307006836,16.80507071901697,16.678450612935194,16.744292283100158,1378574 +2009-11-27,16.56195831298828,16.653125963423893,16.47585782159744,16.56195831298828,2816875 +2009-11-30,16.74428367614746,16.80506208082275,16.61766363515134,16.61766363515134,1224848 +2009-12-01,16.921558380126953,16.9519475908767,16.729094687040842,16.76454909333112,539662 +2009-12-02,16.96714210510254,17.205188645554497,16.886104859683137,17.06843817125341,1568797 +2009-12-03,16.88103485107422,16.967137267751973,16.76454519320947,16.896230434160692,652748 +2009-12-04,16.76455307006836,16.85571876144968,16.718968261883806,16.718968261883806,834120 +2009-12-07,16.97727394104004,17.068439623334243,16.845588651342204,16.951949922347907,649615 +2009-12-08,16.997528076171875,17.098824123006505,16.860777627947858,17.073500111297847,526137 +2009-12-09,16.992464065551758,17.032981702112057,16.718963150043198,16.794937152957026,738632 +2009-12-10,16.906362533569336,16.98233457802891,16.835455684572405,16.906362533569336,1053661 +2009-12-11,17.093761444091797,17.195057505835575,16.926623727211947,16.967141366912077,490687 +2009-12-14,17.119081497192383,17.18999029399543,16.82532180863217,17.09882268203137,711508 +2009-12-15,17.245702743530273,17.321676740026522,17.098823870289525,17.1190826868584,673573 +2009-12-16,17.35713005065918,17.463491296107225,17.16466637735004,17.169731572370086,669636 +2009-12-17,17.336872100830078,17.473622560749902,17.114019208739496,17.35713091943104,1185415 +2009-12-18,17.25583267211914,17.281156682777056,17.068434208253354,17.220378272200833,955651 +2009-12-21,17.39765167236328,17.493882538966705,17.2355771878255,17.265966398988013,442351 +2009-12-22,17.559722900390625,17.600242499785814,17.38245480458161,17.42803763671955,565220 +2009-12-23,17.488815307617188,17.595176553058565,17.341936427004445,17.524269710262057,331086 +2009-12-24,17.600244522094727,17.701540588481887,17.48375286825337,17.4938832598895,223835 +2009-12-29,17.716733932495117,17.82815841391537,17.630631501971624,17.65089032018501,302067 +2009-12-30,17.58504867553711,17.777510392360764,17.549594271783302,17.767381964497737,211637 +2009-12-31,17.696475982666016,17.767384801495965,17.595179912901635,17.62556912632967,194050 +2010-01-04,17.76231575012207,17.833222591067784,17.67114812962629,17.676213324513807,261473 +2010-01-05,17.985170364379883,18.106727216726,17.873745866387377,17.9243939007004,445095 +2010-01-06,17.853487014770508,18.02062672358748,17.81803456441088,17.985172310734058,245307 +2010-01-07,17.504009246826172,17.85348019542249,17.453361226377634,17.82815618519822,541127 +2010-01-08,17.883872985839844,17.96491022730378,17.569854411102128,17.59517842640377,395660 +2010-01-11,17.66102409362793,17.985171134614514,17.640763309040167,17.980107900961237,472060 +2010-01-12,17.574920654296875,17.72686475516406,17.50907703309163,17.666086329819763,452706 +2010-01-13,17.76231575012207,17.79776818934834,17.504010435790455,17.504010435790455,489956 +2010-01-14,17.63062858581543,17.79776626154741,17.554656558211263,17.742055011298724,638849 +2010-01-15,17.56479263305664,17.701543127289888,17.40271811859456,17.68634950015011,955741 +2010-01-18,17.54452896118164,17.65089020925004,17.387519686651455,17.52427014309558,632814 +2010-01-19,17.4432315826416,17.87374173734297,17.412842376575334,17.63569524606587,732335 +2010-01-20,17.747119903564453,17.848417912340413,17.60024102895301,17.691406685610282,931130 +2010-01-21,17.574920654296875,17.706605934213812,17.498948603863283,17.706605934213812,741103 +2010-01-22,17.103891372680664,17.372327106537764,17.032982561383026,17.321679077035675,1411826 +2010-01-25,16.951946258544922,17.002594284982695,16.845585010526943,16.972205076621375,627770 +2010-01-27,17.098825454711914,17.225445523116736,16.850648550643815,16.977270581541944,877536 +2010-01-28,17.610374450683594,17.686346498476357,17.11402059844798,17.1697338259947,1095246 +2010-01-29,17.260900497436523,17.61543670068121,17.134280424849138,17.321678917275822,1296450 +2010-02-01,17.205190658569336,17.331810756072528,17.017792129267104,17.11908820726966,626900 +2010-02-02,17.504009246826172,17.534396489100864,17.2203779773227,17.321675980712822,766713 +2010-02-03,17.833223342895508,17.868677746109668,17.47362196562588,17.564787627471922,860549 +2010-02-04,17.954776763916016,18.126981608495683,17.72686066520033,17.80789789279786,1413958 +2010-02-05,17.742063522338867,17.883877256898884,17.48375614958059,17.701543910683217,1258632 +2010-02-08,17.88893699645996,17.88893699645996,17.5597228568519,17.72686252426768,750757 +2010-02-09,17.802837371826172,17.904133442292736,17.600245230893044,17.807902567848224,1090646 +2010-02-10,17.833223342895508,17.92945419984261,17.757251303859388,17.863612551008607,565120 +2010-02-11,18.030752182006836,18.056076194973404,17.736992454098708,17.787640480031843,688051 +2010-02-12,18.157373428344727,18.157373428344727,17.80283526124964,18.071270993658388,981113 +2010-02-15,18.157373428344727,18.283993501416763,18.076336189079946,18.132049413730318,523008 +2010-02-16,17.894001007080078,18.172565138505146,17.68634371661003,18.121917114609676,737710 +2010-02-17,18.157373428344727,18.177632247537574,17.934520529743235,18.00542934065828,1009998 +2010-02-18,18.699310302734375,18.739829908330034,18.1826995594684,18.233347594592765,1777224 +2010-02-19,18.562557220458984,18.739827281034884,18.385289122376424,18.739827281034884,1366253 +2010-02-22,18.608144760131836,18.739830044913685,18.501783493096738,18.643597207481115,748730 +2010-02-23,18.58281898498535,18.699308670606403,18.486586156653637,18.537234187357303,626021 +2010-02-24,18.54230308532715,18.6587947567019,18.309321705071472,18.43594180711327,854305 +2010-02-25,18.5372314453125,18.82086273029014,18.430870204069176,18.63852945422917,757015 +2010-02-26,18.466325759887695,18.689178645947425,18.268798849510453,18.689178645947425,1422871 +2010-03-01,18.6381778717041,18.892569657597164,18.518768086565625,18.53434432549026,1215603 +2010-03-02,18.409738540649414,18.77315788666776,18.37339801420526,18.762773729595814,943775 +2010-03-03,18.61740493774414,18.78353734555727,18.305902398330737,18.316286553917482,900360 +2010-03-04,18.6381778717041,18.742011417917944,18.539534393477542,18.658944178616018,628206 +2010-03-05,18.64336395263672,18.690088631067912,18.456463227258325,18.601829340522848,656637 +2010-03-08,19.105432510375977,19.105432510375977,18.731628895034603,18.742013055224856,932605 +2010-03-09,19.079465866088867,19.152150940325345,18.980824423179925,19.146958861929345,831781 +2010-03-10,18.736814498901367,19.07946551523744,18.70047397410517,19.027548755539662,1014968 +2010-03-11,18.492799758911133,18.767959715453728,18.40454048741285,18.690084597656362,847066 +2010-03-12,18.721237182617188,18.809494452529705,18.6070195254911,18.664128354054146,819889 +2010-03-15,18.37858772277832,18.79911590118609,18.368205577562616,18.742007061711437,949944 +2010-03-16,18.664133071899414,18.773158679141847,18.42531555404787,18.45127393616969,1065706 +2010-03-17,18.887372970581055,18.887372970581055,18.555104129816065,18.710854394554573,868298 +2010-03-18,19.053503036499023,19.110611862211773,18.83545389966848,19.07946141076361,1182625 +2010-03-19,18.66931915283203,19.01716216617578,18.648550844483598,19.001585934914456,1498856 +2010-03-22,18.446083068847656,18.6900926814795,18.440890989751523,18.632983834730126,611830 +2010-03-23,18.534337997436523,18.627787352461496,18.48242124205519,18.61740520837737,747359 +2010-03-24,18.65374755859375,18.762773157911965,18.55510611603109,18.627789178358643,826345 +2010-03-25,18.42531394958496,18.638173066779064,18.394163491420553,18.617406765220707,640654 +2010-03-26,18.482421875,18.529146554112607,18.170919320390773,18.383778427074482,813968 +2010-03-29,18.316286087036133,18.575869853552568,18.22283472409812,18.575869853552568,797541 +2010-03-30,18.186498641967773,18.337056860958477,18.186498641967773,18.295524252841723,688282 +2010-03-31,17.620601654052734,18.15015339261429,17.57387496232684,18.15015339261429,2436121 +2010-04-01,17.59463882446289,17.65174765292572,17.38697182034598,17.49599739983804,1237162 +2010-04-06,17.58426284790039,17.703670612481538,17.371403691701982,17.65175384324554,1124862 +2010-04-07,17.67251968383789,17.750394826779353,17.516767386301144,17.54791784580849,597306 +2010-04-08,17.843839645385742,17.890566328563395,17.532339153019056,17.651746870431626,1234388 +2010-04-09,17.68808937072754,17.833457473923296,17.59463801617599,17.77634864808401,661123 +2010-04-12,17.714046478271484,17.755581081208586,17.64136343769802,17.755581081208586,559566 +2010-04-13,17.527151107788086,17.636176707527504,17.527151107788086,17.625792550731834,761564 +2010-04-14,17.58426284790039,17.641371696390806,17.542728225519127,17.547920304773548,627148 +2010-04-15,17.620601654052734,17.729625237003333,17.568682884173555,17.62579172055234,392005 +2010-04-16,17.496000289916992,17.636176345512265,17.215650190380178,17.599833809127198,773977 +2010-04-19,17.381784439086914,17.449277440652068,17.272758830138542,17.31948552801209,563300 +2010-04-20,17.340253829956055,17.490812063637637,17.30910336500196,17.4181289865142,521512 +2010-04-21,17.189687728881836,17.42850720829032,17.17930558520331,17.376590454937215,1356422 +2010-04-22,17.392166137695312,17.444082895410833,17.085855657850797,17.184499106833222,909496 +2010-04-23,17.392166137695312,17.470041274268596,17.25718216530422,17.303906844917456,810501 +2010-04-27,17.174110412597656,17.4285040675065,17.127385745330795,17.392161542047198,797746 +2010-04-28,17.085853576660156,17.117004029825832,16.872994493623683,16.950869620711167,852564 +2010-04-29,17.148157119750977,17.272756939919162,16.99759891989551,17.05470574588454,796414 +2010-04-30,17.122196197509766,17.220837623342955,17.02355477167658,17.210455480001972,2717526 +2010-05-03,17.08066749572754,17.184501022734995,17.00798241749921,17.033940799251074,612394 +2010-05-04,16.935298919677734,17.106625441869642,16.919722684030923,17.096241284771768,479294 +2010-05-05,16.9456787109375,17.00278552530146,16.722435484079664,16.86261050469056,556334 +2010-05-06,16.74320411682129,16.930104840924827,16.660136904813765,16.930104840924827,802712 +2010-05-07,16.405738830566406,16.680898754611547,16.10981160739871,16.35382108567326,954939 +2010-05-10,16.904146194458008,16.987213405146402,16.416127086033775,16.48361906898975,787320 +2010-05-11,16.87299919128418,17.153351336175508,16.784740890511458,17.091050412498774,784572 +2010-05-12,16.86780548095703,17.137772419981943,16.603028608382083,17.02874682642052,537496 +2010-05-13,17.200071334838867,17.25718016403391,17.02355478140699,17.12219620729656,601363 +2010-05-14,17.132583618164062,17.153349920457742,16.961257098020123,17.03394016187491,638383 +2010-05-17,16.763975143432617,16.966451140454637,16.686098986249515,16.821082984264198,826083 +2010-05-18,16.97683334350586,17.05990057422642,16.748399967764865,16.76397519925335,1123747 +2010-05-19,16.5926456451416,16.80031368422621,16.4940042066749,16.686096011272966,714363 +2010-05-20,16.44208335876465,16.836652056109276,16.431700210214522,16.556301010295982,1022834 +2010-05-21,16.35382843017578,16.499196571839054,15.93849332528896,16.094244618263346,1266075 +2010-05-24,16.281145095825195,16.343445008488143,16.03713551200272,16.343445008488143,1177925 +2010-05-25,16.130584716796875,16.23441823233131,16.05270958014605,16.20326878116708,770034 +2010-05-26,16.0942440032959,16.338253581831424,16.03194308615592,16.301911044890808,973834 +2010-05-27,16.35382843017578,16.35382843017578,15.948876476600073,16.146161380645832,1316005 +2010-05-28,16.161739349365234,16.457665749755936,16.04752164810639,16.36940643408736,1885915 +2010-05-31,16.04751968383789,16.192886826515387,16.01636922261165,16.01636922261165,1055743 +2010-06-01,15.772354125976562,16.026747794279583,15.575070287234578,15.995597343910516,1105540 +2010-06-02,15.684101104736328,15.86061870616975,15.632184340637137,15.699676335131477,673472 +2010-06-03,15.93848705291748,15.99040379486885,15.860611939990424,15.933295982218258,673776 +2010-06-04,15.704864501953125,16.063091717272847,15.637372519947776,15.933299831042088,1165007 +2010-06-07,15.320682525634766,15.575075269487925,15.180506459960176,15.575075269487925,959419 +2010-06-08,15.611416816711426,15.751592882512192,15.346640921117691,15.346640921117691,1017512 +2010-06-09,15.710061073303223,15.7775530746134,15.590652302650916,15.7464026106773,825011 +2010-06-10,15.689290046691895,15.81908193099037,15.632181215269862,15.689290046691893,814808 +2010-06-11,15.985217094421387,15.985217094421385,15.813890592150509,15.845041048168268,762147 +2010-06-15,15.834654808044434,15.985213974980274,15.741204464054361,15.938488300071935,1121493 +2010-06-16,16.0942440032959,16.13577761278026,15.938492716272833,15.938492716272833,1467264 +2010-06-17,15.95406723022461,16.120201660713068,15.839849557807085,16.0942432816776,1063521 +2010-06-18,15.88658332824707,16.089059391259855,15.81909130724281,16.089059391259855,400690 +2010-06-21,15.93848705291748,16.037129466120998,15.907336605416047,15.959254353193943,560293 +2010-06-22,15.580263137817383,15.948872460237906,15.580263137817383,15.845038961621045,831395 +2010-06-23,15.414132118225098,15.523157718030728,15.367406430096876,15.419324196626086,878611 +2010-06-24,15.455666542053223,15.55950006892712,15.367407239548859,15.523158535686644,769482 +2010-06-25,15.419321060180664,15.533537709327573,15.27395295279124,15.419321060180664,1363278 +2010-06-28,15.29991340637207,15.466047834057136,15.22723034862997,15.408938998812042,488767 +2010-06-29,15.305106163024902,15.455665369061682,15.242806252794141,15.2479973252477,603413 +2010-06-30,15.138970375061035,15.138970375061035,14.946878583254843,15.133779303071384,868117 +2010-07-01,14.952069282531738,15.076670094579077,14.6924845088898,15.003986036094775,764303 +2010-07-02,14.95726490020752,15.185699273445305,14.848239289590964,15.159740890520125,510033 +2010-07-05,14.796320915222168,15.009180034399384,14.718445774912487,14.952071195841532,326583 +2010-07-06,14.843047142028809,14.889772834574229,14.609421696782654,14.74959676276495,548439 +2010-07-07,14.7132568359375,15.050716855110378,14.567889675176975,14.952074386174585,601503 +2010-07-08,14.972841262817383,15.081866881674399,14.853432491170901,15.040333264689485,565735 +2010-07-09,15.071478843688965,15.144162906160599,14.832661361867155,15.055904621427079,526686 +2010-07-12,14.983220100402832,15.159737670294462,14.900152890356564,14.96764487279081,370671 +2010-07-13,15.003986358642578,15.118204023598054,14.910535999054815,15.00398635864258,497918 +2010-07-14,15.398555755615234,15.419323061863958,15.102629436728755,15.13377989318843,650367 +2010-07-15,15.22203540802002,15.414128178178771,15.092243539440663,15.408936101104944,621863 +2010-07-16,15.05590534210205,15.419323660202199,14.978029197930919,15.15973885989442,674366 +2010-07-19,14.796320915222168,15.081864102184547,14.739212076664318,15.05590572208132,588142 +2010-07-20,14.848238945007324,14.998798165975535,14.64576295939359,14.754788567479983,724820 +2010-07-21,15.01436996459961,15.029944185771793,14.801509870050053,14.889769154435006,526547 +2010-07-22,14.723633766174316,14.952068066773654,14.547116214916645,14.920918620664654,865287 +2010-07-23,14.90534496307373,15.055904155502775,14.837852980662559,14.946878568082667,483864 +2010-07-26,15.05590534210205,15.087054793943649,14.894961981366281,15.05071326388169,406955 +2010-07-27,15.019561767578125,15.144162583808665,14.936494556757763,15.107821056259802,527815 +2010-07-28,15.05590534210205,15.128588402225967,14.972838125537413,15.029945956827104,377431 +2010-07-29,14.967645645141602,15.107821695056304,14.770361765471678,15.045520781393401,663298 +2010-07-30,15.003986358642578,15.050712041349847,14.832660867036141,14.900152849284346,1248957 +2010-08-02,15.133781433105469,15.201273425084445,15.003988521867795,15.024755830229665,564271 +2010-08-03,15.43489933013916,15.43489933013916,15.227232275086875,15.315490572318707,804402 +2010-08-04,15.357024192810059,15.50758341130066,15.315490580611723,15.419325114021039,898599 +2010-08-05,15.492005348205566,15.5075805756603,15.341446157245482,15.5075805756603,1165136 +2010-08-06,15.564688682556152,15.621797511953877,15.42970472533974,15.471238328008383,461717 +2010-08-09,15.710061073303223,15.772360995348363,15.3674089874873,15.533543454043754,527858 +2010-08-10,15.549114227294922,15.720439718161678,15.377788736428167,15.710056568436038,771482 +2010-08-11,15.185700416564941,15.434901112570921,14.962457099611123,15.419326886305038,1506131 +2010-08-12,15.113016128540039,15.196083361347362,14.941690589516838,14.95207374216099,1254510 +2010-08-13,15.26876449584961,15.279147646490639,14.978029237112828,15.01437177309671,708358 +2010-08-16,15.118206024169922,15.247997928042901,15.087055564909646,15.232422698412762,455256 +2010-08-17,15.429708480834961,15.502391548825656,15.07148119635595,15.118206887915937,613177 +2010-08-18,15.57507610321045,15.57507610321045,15.393367421800146,15.440092108974856,1041169 +2010-08-19,15.52315616607666,15.720440038187064,15.357021743777295,15.678906432612223,1210247 +2010-08-20,15.829462051391602,15.860612499992886,15.320676755312277,15.346635127204495,1331452 +2010-08-23,15.834654808044434,15.928105152034506,15.632178895094842,15.71005401411547,599712 +2010-08-24,15.803505897521973,15.834656350495226,15.704863466991146,15.787930671035348,793794 +2010-08-25,15.440086364746094,15.689287956389855,15.325869722945999,15.632179132576498,1014325 +2010-08-26,15.819087982177734,15.819087982177734,15.315493467974292,15.440094328059752,1154730 +2010-08-27,15.86581039428711,15.933302387119765,15.710059099997247,15.8138926256392,1336109 +2010-08-30,15.80174732208252,16.015284853372894,15.737686579823084,16.00994602724488,1169253 +2010-08-31,15.540167808532715,15.839120416128022,15.540167808532715,15.662951527377805,1544747 +2010-09-01,15.796411514282227,15.849795645246173,15.582873956170952,15.700319871696022,1172676 +2010-09-02,15.652267456054688,15.935204481415775,15.636252016132634,15.90317360157167,846013 +2010-09-03,15.673624038696289,15.743023599118729,15.64159315411509,15.743023599118729,897686 +2010-09-06,15.855130195617676,15.865806812079686,15.74836092823198,15.839114753797062,675641 +2010-09-07,15.775053024291992,15.881822291933375,15.620239499584116,15.871144641190593,897294 +2010-09-08,15.673624038696289,15.743023599118729,15.561516976917328,15.62557771182449,760828 +2010-09-09,15.855130195617676,15.876483428541695,15.716331078845954,15.74836092823198,578760 +2010-09-10,15.80174732208252,15.892501160726686,15.732347753695068,15.87648571659799,562950 +2010-09-13,16.175437927246094,16.260851903747657,15.839116710236572,15.860469945798132,1027097 +2010-09-14,16.175437927246094,16.20746778058843,16.036638793329974,16.0900229164892,747192 +2010-09-15,16.12204933166504,16.271526085740057,15.983250227349028,16.266187260860555,1187712 +2010-09-16,16.12204933166504,16.180772268319146,16.015281108115833,16.12204933166504,1466405 +2010-09-17,16.292884826660156,16.388976467201644,16.175439947889657,16.255516142631652,753430 +2010-09-20,16.38896942138672,16.38896942138672,16.164755345097092,16.287538997766408,977357 +2010-09-21,16.474388122558594,16.522434450140175,16.388973118583728,16.388973118583728,1364092 +2010-09-22,16.76266860961914,16.794699505420773,16.447701581755055,16.47439365017122,1425495 +2010-09-23,17.077632904052734,17.10966379278768,16.730635056942063,16.78935697394897,1370327 +2010-09-24,17.46199607849121,17.488688135892666,16.912137420659903,17.056276392287057,2262167 +2010-09-27,18.038549423217773,18.204040626421214,17.702230259054947,17.734259079633688,2902273 +2010-09-28,17.894412994384766,18.070579776386268,17.563430597793868,18.022534478432284,1520604 +2010-09-29,17.70223045349121,17.883736068977623,17.56343131158603,17.873058416326923,1204831 +2010-09-30,17.387258529663086,17.64350351884912,17.323196765238997,17.64350351884912,1083018 +2010-10-01,17.232446670532227,17.371244768542788,17.120339599528606,17.349891533235105,608301 +2010-10-04,17.49936866760254,17.63816780264603,17.152370829993817,17.237785841444477,413636 +2010-10-05,17.456663131713867,17.53140257241417,17.152373781721096,17.200419087520554,1433512 +2010-10-06,17.937118530273438,18.12396295474217,17.510043491548608,17.648842620570353,1818802 +2010-10-07,18.097270965576172,18.31080952003722,17.83568918398899,17.937118601113337,1909954 +2010-10-08,18.04388427734375,18.230728675971754,17.883731935662603,18.145315748550054,1233579 +2010-10-11,18.390886306762695,18.417578368383847,18.107949212472068,18.150655683661647,1579365 +2010-10-12,18.230731964111328,18.470962588471938,18.214717554458936,18.278779330089858,1684738 +2010-10-13,18.017194747924805,18.257425362657386,17.969149452382524,18.252086536817004,1119794 +2010-10-14,17.985164642333984,18.15065583950822,17.93711934470551,18.15065583950822,762789 +2010-10-15,18.017194747924805,18.091932104158417,17.744935315171094,17.889073270308526,599059 +2010-10-18,18.13998031616211,18.150655899831317,17.963811466257972,18.01719559013607,1116166 +2010-10-19,18.07591438293457,18.31080612878543,18.07591438293457,18.15065172547338,1301664 +2010-10-20,18.07057762145996,18.155992623476088,17.728919681905907,17.93711732721928,1033943 +2010-10-21,18.204036712646484,18.29479053413666,18.0385455450228,18.284114952409194,735865 +2010-10-22,18.663145065307617,18.737882421406834,18.401561216194466,18.41757769368682,970551 +2010-10-25,22.287939071655273,23.430363105435138,22.03703284896292,22.95524272337894,8449635 +2010-10-26,20.643701553344727,21.818154231510686,20.382117717294893,21.72740247096178,10228155 +2010-10-27,19.91234016418457,20.467536762276488,19.778879841279956,20.339415265990237,6383785 +2010-10-28,20.211286544799805,20.39279419245176,20.01910331514562,20.01910331514562,2359536 +2010-10-29,19.805572509765625,20.39280001696237,19.570680679482543,20.019109032924092,3209078 +2010-11-01,20.056472778320312,20.12587130027298,19.581352500992384,19.805566610933887,1121445 +2010-11-02,19.976394653320312,20.099177278160994,19.832256729802868,19.874963190136114,701928 +2010-11-03,20.243318557739258,20.25933296589166,19.880305310683575,19.880305310683575,1217687 +2010-11-04,19.923011779785156,20.227302051197366,19.912334129784274,20.211285576196044,1367760 +2010-11-05,19.98173713684082,20.20061453144344,19.70413885957637,20.20061453144344,1137976 +2010-11-08,20.019105911254883,20.141890634031203,19.885645605091906,20.013767085306238,868249 +2010-11-09,20.019105911254883,20.17391945270181,19.949707379454388,19.965721788789693,958523 +2010-11-10,19.805572509765625,19.971063728915627,19.7415107254137,19.94437166352082,566334 +2010-11-11,19.816247940063477,20.056478595251647,19.704140852578583,19.77888028990914,781784 +2010-11-12,19.906997680664062,19.965720625656903,19.70413678600792,19.81090709322887,827366 +2010-11-15,19.805572509765625,19.90166311778255,19.656095702448123,19.69880424818639,569123 +2010-11-16,19.805572509765625,19.842940160211782,19.7254963135812,19.805572509765625,457051 +2010-11-17,19.538644790649414,19.704135967478024,19.463907440358874,19.495938324343513,488217 +2010-11-18,19.805572509765625,19.848278986992934,19.4372203525085,19.4372203525085,839613 +2010-11-19,20.019105911254883,20.10985974684996,19.69880117646374,19.69880117646374,822258 +2010-11-22,19.789554595947266,20.072491709743993,19.76286253248592,20.072491709743993,701202 +2010-11-23,19.84827995300293,19.928356153084643,19.618726938328727,19.78955699257413,1225422 +2010-11-24,19.923011779785156,19.923011779785156,19.618719439862677,19.618719439862677,1079007 +2010-11-25,20.045799255371094,20.0671524920216,19.762862147091898,19.762862147091898,683106 +2010-11-26,20.302045822143555,20.392799670347753,20.02444751935148,20.07783164923373,2133540 +2010-11-29,20.312721252441406,20.344752143829197,20.12587679927534,20.280692429564517,997216 +2010-11-30,20.1899356842041,20.419488649109955,20.125873910623255,20.136551562390267,851692 +2010-12-01,20.184598922729492,20.232644223573722,20.061816257404143,20.168584511951686,537881 +2010-12-02,20.28069305419922,20.312721878062575,20.061817702904115,20.232645681382245,598695 +2010-12-03,20.24866485595703,20.334079890816252,20.163249821097814,20.259340442494906,283436 +2010-12-06,20.232643127441406,20.339413444715337,20.184597829200097,20.27535166805312,531564 +2010-12-07,20.27535057067871,20.33941234387368,20.232642032378536,20.307381457276193,404767 +2010-12-08,20.259334564208984,20.32339633889356,20.184597206084078,20.27535104213545,783403 +2010-12-09,20.27535057067871,20.39279646536595,20.20061321429165,20.286026153870807,436700 +2010-12-10,20.504901885986328,20.504901885986328,20.24865688231443,20.286024523248994,593034 +2010-12-13,20.392791748046875,20.643697888424466,20.392791748046875,20.49955996633349,317878 +2010-12-14,20.552946090698242,20.71309843383114,20.430161386523494,20.462192268852135,604826 +2010-12-15,20.552946090698242,20.84655871977522,20.472869919131792,20.71309843383114,878263 +2010-12-16,20.659717559814453,20.723779334519474,20.55828814029038,20.584980201665697,1235223 +2010-12-17,20.579641342163086,20.782502249391406,20.579641342163086,20.659717526158587,854053 +2010-12-20,20.392791748046875,20.574297305432093,20.30737675971556,20.50489879094984,480157 +2010-12-21,20.414155960083008,20.595661615111737,20.414155960083008,20.414155960083008,252578 +2010-12-22,20.312721252441406,20.542274250294827,20.248661538176727,20.446183644642357,449656 +2010-12-23,20.286029815673828,20.408814558376115,20.23264568454526,20.31272188123811,1971922 +2010-12-24,20.019105911254883,20.387458011073207,20.013767085306238,20.31271858481343,1567445 +2010-12-29,20.12587547302246,20.286027850896815,19.96572309514811,20.13121429932043,263901 +2010-12-30,20.163246154785156,20.28602882296805,20.141892917080852,20.163246154785156,209258 +2010-12-31,20.115198135375977,20.227305203817135,20.115198135375977,20.163243430847732,321853 +2011-01-04,20.312721252441406,20.31806007909119,19.800233195769444,20.09918473453733,391784 +2011-01-05,20.232643127441406,20.302043730243927,20.131213704818485,20.22730636981181,483110 +2011-01-06,20.205949783325195,20.334073328521093,20.184596548629408,20.23264184382258,625655 +2011-01-07,20.205949783325195,20.248658321227357,20.08316713244147,20.179257722827813,1024568 +2011-01-10,20.072490692138672,20.232643064787567,19.965722443706074,20.232643064787567,564267 +2011-01-11,19.885648727416992,20.029786708108944,19.84294018163262,19.933694031477323,741524 +2011-01-12,19.645423889160156,19.880313696029233,19.581362092508883,19.805576312276983,1177580 +2011-01-13,19.677446365356445,19.890984929074456,19.634739893719253,19.720154905504323,978577 +2011-01-14,19.56000328063965,19.730831242219036,19.56000328063965,19.693463595237965,772760 +2011-01-17,19.47458839416504,19.61338753596579,19.389173378556055,19.543986930810025,1025915 +2011-01-18,19.698801040649414,19.79489163302,19.325110117458873,19.325110117458873,464374 +2011-01-19,19.91234016418457,19.944371055383858,19.6667727563379,19.778879841279956,751875 +2011-01-20,20.152565002441406,20.19527353894509,19.81624381008077,19.906997640204395,771877 +2011-01-21,20.056472778320312,20.211286297798807,19.987072187857304,20.12587130027298,588758 +2011-01-24,20.173913955688477,20.259328942060925,19.97105517300022,20.00842280743749,321650 +2011-01-25,20.232643127441406,20.232643127441406,20.00309222000476,20.125874878678182,550479 +2011-01-27,19.965728759765625,20.237988293098844,19.912344618661518,20.152573253630003,1234205 +2011-01-28,20.0885009765625,20.173913894164397,19.880301301505202,19.880301301505202,1632112 +2011-01-31,19.944368362426758,20.008428067664877,19.714815396919313,19.86429217949615,375882 +2011-02-01,19.86962890625,19.976399218503484,19.800230375221375,19.837600087935627,567692 +2011-02-02,19.805572509765625,20.035123444756593,19.7254963135812,19.965724902134475,915345 +2011-02-03,19.72549057006836,19.83225880055966,19.661428804369436,19.83225880055966,387089 +2011-02-04,19.75218391418457,19.80022920733286,19.634738025590543,19.69879979546192,627104 +2011-02-07,19.645423889160156,19.75219217123804,19.549331194183246,19.73083686001338,496495 +2011-02-08,19.549325942993164,19.656094196391777,19.52263387964351,19.618724480297942,510460 +2011-02-09,19.592025756835938,19.762855731606106,19.592025756835938,19.75218015100178,993855 +2011-02-10,20.504901885986328,20.606331294966477,20.195272765113256,20.5529471777653,2574645 +2011-02-11,20.38745880126953,20.542272348716864,20.3394135028908,20.50490470264928,920148 +2011-02-14,20.472871780395508,20.542270307991576,20.344748239432754,20.504902665636198,975659 +2011-02-15,20.81987190246582,20.819871902465824,20.819871902465824,20.819871902465824,280019 +2011-02-16,20.659717559814453,20.915962590123883,20.45685665225566,20.915962590123883,1594008 +2011-02-17,20.643701553344727,20.80385390920684,20.57963978359569,20.80385390920684,1149580 +2011-02-18,20.713098526000977,20.761143815452574,20.600991471607024,20.600991471607024,768421 +2011-02-21,20.46219253540039,20.809191351885463,20.312715772089685,20.71309870364779,785465 +2011-02-22,20.25399398803711,20.622343951747755,20.040455468852826,20.606329545351304,1138046 +2011-02-23,20.019105911254883,20.163243869315153,19.890984431040554,20.125874156185265,1036724 +2011-02-24,19.816247940063477,20.083170660438004,19.77888028990914,20.008431223107447,1135779 +2011-02-25,19.83226203918457,19.906999399031086,19.698801729276266,19.816245560889158,981138 +2011-02-28,19.942779541015625,20.024848348346794,19.723929388132518,19.915423271905237,532470 +2011-03-01,19.669221878051758,20.106922295709484,19.598094288191856,20.01391222894774,845490 +2011-03-02,19.521493911743164,19.72393116943597,19.48319428353625,19.718459491123006,875144 +2011-03-03,19.63092041015625,19.90995482435051,19.592622899178373,19.751288861764444,1069622 +2011-03-04,20.106922149658203,20.183521418179268,19.61998086254783,19.685634652729078,1080813 +2011-03-07,19.893545150756836,20.29841976125825,19.80600463713533,20.00844194238604,620348 +2011-03-08,20.013912200927734,20.013912200927734,19.734877761064748,19.789590313195365,434680 +2011-03-09,19.893545150756836,20.199935888439928,19.849775953938256,20.199935888439928,945759 +2011-03-10,19.669221878051758,19.893543766098183,19.532440497533717,19.806003258569795,841357 +2011-03-11,19.609033584594727,19.71298698825754,19.466780554326995,19.55979272180537,505187 +2011-03-15,19.149446487426758,19.60903352536253,18.974365509167058,19.488665087811018,1033856 +2011-03-16,19.06737518310547,19.094731449882442,18.886822550387347,19.078318537809647,626420 +2011-03-17,19.01266860961914,19.133037069164175,18.67892162632076,19.056437802189624,950251 +2011-03-18,19.050968170166016,19.143978234018217,18.799287893904864,19.127565316863162,469560 +2011-03-21,18.700803756713867,18.952481880768154,18.55307904129526,18.914182252331074,1415894 +2011-03-22,18.799283981323242,18.91418073744826,18.70080225892105,18.706273936828662,525914 +2011-03-23,18.89229965209961,18.979840154917266,18.607793547938236,18.766461636788282,577702 +2011-03-24,18.93606948852539,19.14944799003382,18.837585635532633,19.067379172531815,262852 +2011-03-25,19.149446487426758,19.565264340789483,18.974365509167058,19.050964762145522,2056330 +2011-03-28,19.056432723999023,19.204157419530716,18.947007651748457,19.045491488764114,226081 +2011-03-29,19.040019989013672,19.329997705176588,18.947007828738403,19.187744685925306,284549 +2011-03-30,18.875885009765625,19.040022642549978,18.81570078708125,19.012666370419254,788256 +2011-03-31,18.832115173339844,18.92512735384303,18.65703417003409,18.799287220222006,713814 +2011-04-01,18.821168899536133,18.914178935168042,18.728156743920735,18.8321101343251,535191 +2011-04-04,19.06737518310547,19.105674804586624,18.996249737478724,19.105674804586624,432908 +2011-04-05,18.43817901611328,19.143972398347547,18.246685147751563,19.06737527499956,2838434 +2011-04-06,18.465538024902344,18.624206092520314,18.350641262828017,18.394412568371656,3600370 +2011-04-07,18.317811965942383,18.5476054731841,18.164617707770336,18.5476054731841,2201440 +2011-04-08,18.235740661621094,18.427236638085592,18.142730631891695,18.410821606968625,1544060 +2011-04-11,18.410823822021484,18.432708412827076,18.246686211004118,18.295927070312608,900197 +2011-04-12,18.120851516723633,18.465541874811645,18.0606672840431,18.328760491439635,1566857 +2011-04-13,18.098957061767578,18.246681723344675,18.060657447289636,18.10990041447073,1245888 +2011-04-14,17.995006561279297,18.18102874702236,17.88010981950218,18.115372860297313,1220717 +2011-04-15,17.91840934753418,18.038777780155044,17.85275557336398,17.901996433987545,820548 +2011-04-18,18.04972267150879,18.098963536321758,17.86369832890714,18.000481806695817,983133 +2011-04-19,17.721445083618164,17.995008839627776,17.721445083618164,17.863697049552293,842553 +2011-04-20,17.929353713989258,17.929353713989258,17.75427273303119,17.781629003806902,575618 +2011-04-21,18.12631607055664,18.12631607055664,17.907465943191937,18.055190627156477,941992 +2011-04-27,18.098957061767578,18.328750508669042,18.033301185514848,18.328750508669042,918766 +2011-04-28,17.880109786987305,18.10443159290929,17.79804098872195,18.033304029089262,795680 +2011-04-29,17.56277847290039,17.989537560129868,17.458824010116224,17.891053715392108,1533940 +2011-05-02,17.529949188232422,17.617489670219847,17.349396546636434,17.50806459773146,763987 +2011-05-03,17.376754760742188,17.475237543001455,17.185259814131932,17.475237543001455,1182770 +2011-05-04,17.40411376953125,17.480711972229685,17.245446745365076,17.267331340426335,796323 +2011-05-05,17.179790496826172,17.376757148400813,16.807743908284728,17.371285469748855,1258575 +2011-05-06,17.103187561035156,17.179784676259285,16.82415218417117,16.82415218417117,627703 +2011-05-09,17.070363998413086,17.229031006345807,16.89528301586775,17.20714535353169,805768 +2011-05-10,16.791332244873047,17.114136929602658,16.791332244873047,17.08130897522606,701411 +2011-05-11,16.9937686920166,17.004712050279675,16.76397512836535,16.949998438940547,842635 +2011-05-12,17.04847526550293,17.185257655901378,16.796797193557847,16.873395374580646,645776 +2011-05-13,17.08130645751953,17.125076703572766,16.96093907586707,17.043007889719917,632872 +2011-05-16,16.9937686920166,17.064895220766175,16.85698731364899,16.85698731364899,450886 +2011-05-17,17.179790496826172,17.250917019341685,16.96094031061967,16.96094031061967,335877 +2011-05-18,17.26185417175293,17.44240679354992,17.125072846141578,17.125072846141578,640728 +2011-05-19,17.639373779296875,17.65578775172051,17.25638497604848,17.442408230196758,839700 +2011-05-20,17.508066177368164,17.612019581614444,17.43146798372027,17.508066177368164,319125 +2011-05-23,17.289209365844727,17.376749827442655,17.23449578235236,17.300151658546582,602139 +2011-05-24,17.31656837463379,17.382224261243426,17.179785984191525,17.294682725766673,507733 +2011-05-25,17.234500885009766,17.447881485825505,17.18526002327679,17.447881485825505,627526 +2011-05-26,17.42599868774414,17.42599868774414,17.201676814242298,17.42599868774414,1090240 +2011-05-27,17.6612606048584,17.705030847571184,17.343926610188657,17.343926610188657,1079480 +2011-05-30,17.683143615722656,17.770684093323975,17.524477692560968,17.64484505426898,465967 +2011-05-31,17.694093704223633,17.891058263797415,17.644851769336082,17.781633155147933,512073 +2011-06-01,17.699560165405273,17.781628977611504,17.606549056903255,17.73785979242836,304550 +2011-06-02,17.40411376953125,17.540895138644157,17.300159293010235,17.502596567290944,620753 +2011-06-03,17.234500885009766,17.398639564100677,17.190730641251644,17.33298366846757,560199 +2011-06-06,17.13054656982422,17.223557670354044,17.04300608697744,17.13054656982422,425117 +2011-06-07,17.05942153930664,17.272801087251807,16.971881048868845,17.130548055288365,638102 +2011-06-08,16.988292694091797,17.125074029152085,16.8241540320277,17.125074029152085,799692 +2011-06-09,16.95547103881836,16.9882989954061,16.856988229047275,16.91170078336542,871285 +2011-06-10,16.988292694091797,17.1086600569465,16.911694510462986,16.911694510462986,456890 +2011-06-14,16.780384063720703,17.01564923581273,16.632660431469017,16.96093670090531,1156187 +2011-06-15,16.588891983032227,16.78038587588824,16.19495978117162,16.78038587588824,1272913 +2011-06-16,16.386455535888672,16.687375585094056,16.27703044890196,16.51776627626788,1987435 +2011-06-17,16.468521118164062,16.545119300012793,16.337210403562693,16.43022255723556,2734787 +2011-06-20,16.282499313354492,16.796798862780328,16.282499313354492,16.52323511478908,537374 +2011-06-21,16.304386138916016,16.51776568692198,16.107420565370802,16.51776568692198,813457 +2011-06-22,16.40833854675293,16.52323530100429,16.386453955463065,16.4685227627878,2084865 +2011-06-23,16.4138126373291,16.430226613205196,16.28797356893502,16.331743817940612,949024 +2011-06-24,16.386455535888672,16.599835091507913,16.30438672064864,16.534180251314275,1495818 +2011-06-27,16.222320556640625,16.337216280759048,16.12930836950729,16.3317456615108,444848 +2011-06-28,16.370040893554688,16.430225112940875,16.244201836651126,16.386454867932002,619172 +2011-06-29,16.473997116088867,16.583422210293186,16.342686367048486,16.41381289027969,1145827 +2011-06-30,16.660017013549805,16.780384380620934,16.41928121941576,16.47946437295543,962561 +2011-07-01,16.52323341369629,16.86245301987766,16.457578587334055,16.731142307161488,495916 +2011-07-04,16.649076461791992,16.791329494130693,16.60530621645763,16.720202977961343,578638 +2011-07-05,16.785858154296875,16.917168892946616,16.692845983589674,16.81321442568325,969720 +2011-07-06,16.76944351196289,16.862455678967763,16.594362534065628,16.76944351196289,584115 +2011-07-07,17.086776733398438,17.174317218320137,16.72020188028167,16.835097574250597,998189 +2011-07-08,17.021121978759766,17.196202960319532,16.9554671406708,17.185260663970023,783371 +2011-07-11,16.906221389770508,16.944521008311124,16.75849777251499,16.928107037506813,452704 +2011-07-12,16.725675582885742,16.9554691331891,16.654549058267655,16.851514655672815,1550155 +2011-07-13,16.665489196777344,16.720202797849836,16.473995302995206,16.68737484920472,566352 +2011-07-14,16.52323341369629,16.774912544733546,16.315325580222797,16.769440867540148,703232 +2011-07-15,16.714731216430664,16.944524738291967,16.479466016432898,16.52323626154895,1325455 +2011-07-18,16.725675582885742,16.818687762766636,16.545123961929683,16.69831930880125,361634 +2011-07-19,16.8077449798584,16.89528548391892,16.550595146677637,16.714733856789127,582439 +2011-07-20,16.851511001586914,17.108660770214346,16.780384492391917,16.960937134188917,556382 +2011-07-21,16.813213348388672,16.906224453144336,16.73661515741965,16.780385400831683,373490 +2011-07-22,17.064889907836914,17.207142921047456,16.922636894626372,16.966407134075137,806647 +2011-07-25,16.889816284179688,17.059425627552383,16.747563218125674,17.043011649162743,615023 +2011-07-26,16.824153900146484,16.960936294126313,16.747556777109853,16.747556777109853,578141 +2011-07-27,16.8077449798584,16.993768285988992,16.703791558779578,16.742090131809036,707752 +2011-07-28,16.40833854675293,16.660017706537346,16.386453955463065,16.57794889921261,875650 +2011-07-29,16.33721160888672,16.51229257460564,16.238728830667778,16.413809796386698,1284707 +2011-08-02,16.517765045166016,16.698316637235603,16.391925992511947,16.42475288016615,468493 +2011-08-03,16.189489364624023,16.320800100212214,16.041764654588324,16.271558176869682,704830 +2011-08-04,15.997992515563965,16.238728305648277,15.86668285551199,16.14024553061341,748408 +2011-08-05,15.478226661682129,15.839329916869433,15.330501928201466,15.647835991238118,1136397 +2011-08-08,14.854496002197266,15.155415968833532,14.772426149484364,15.05693214557805,1273134 +2011-08-09,15.117121696472168,15.232018470907263,14.132292655596506,14.504339252815669,1581740 +2011-08-10,15.3140869140625,15.489167910776676,15.199190142467819,15.450869340242447,1102758 +2011-08-11,15.396151542663574,15.478220334385476,14.87090979165513,15.100702196478128,740188 +2011-08-12,15.811968803405762,15.87762469152553,15.007692653872507,15.423509391994665,846317 +2011-08-15,16.33721160888672,16.397395823351573,16.063648924940654,16.11836146172987,895455 +2011-08-16,16.156661987304688,16.68737556658713,16.074593172155673,16.43569744280004,719841 +2011-08-17,16.140247344970703,16.25514410542578,15.708017633727597,15.91045382406055,999882 +2011-08-18,16.085535049438477,16.364570497658413,15.888569474219638,15.921397423420078,1388699 +2011-08-19,15.894039154052734,16.162131212170596,15.72990048867966,15.866682886489183,980091 +2011-08-22,15.833856582641602,16.309856535579588,15.527464870182959,15.866684531117281,1220072 +2011-08-23,16.05817985534668,16.05817985534668,15.691604951328424,15.833857994081058,1377827 +2011-08-24,16.063648223876953,16.282498361482556,15.98705003971994,16.282498361482556,1165712 +2011-08-25,16.0144100189209,16.238731885959194,15.94328349571422,16.20590499370442,1028026 +2011-08-26,16.05817985534668,16.189490600962642,15.932340788295038,15.932340788295038,1753672 +2011-08-29,16.278541564941406,16.397198147271514,16.075130593712224,16.103382056678583,764660 +2011-08-30,16.182483673095703,16.431097172635,16.137281119117798,16.385895713335465,1037453 +2011-08-31,16.39719581604004,16.44239836929535,16.244637061968568,16.2672388859354,721108 +2011-09-01,16.49324607849121,16.702307693687732,16.436743175936055,16.532798986022264,924085 +2011-09-02,16.41414451599121,16.527150335305997,16.312439059672265,16.385893061162516,536776 +2011-09-05,16.137277603149414,16.32373850818681,16.00732069928216,16.312438145824036,686621 +2011-09-06,15.945172309875488,16.075129247573788,15.826515737481735,15.849116468090822,770615 +2011-09-07,16.22203826904297,16.22203826904297,15.888669262157263,16.052528400432216,804574 +2011-09-08,15.973424911499023,16.301142096810985,15.939522718485254,16.295492461094355,754243 +2011-09-09,16.120332717895508,16.227687836396015,15.877368829334404,15.984725042513391,703385 +2011-09-12,15.83781623840332,15.911270255529459,15.54964980526021,15.854767333844496,699122 +2011-09-13,16.046878814697266,16.075130277107203,15.871719309884266,15.888669311587437,646786 +2011-09-14,16.103378295898438,16.21638412137251,16.018623926792884,16.018623926792884,1058433 +2011-09-15,16.39154815673828,16.493253646943966,16.25029083552999,16.493253646943966,1173642 +2011-09-16,16.89442253112793,16.962225812563865,16.532803205672376,16.532803205672376,1448099 +2011-09-19,16.724918365478516,16.781422396322547,16.617563224635877,16.781422396322547,691238 +2011-09-20,16.7531681060791,16.83792249604976,16.57235786506554,16.67971408250216,722778 +2011-09-21,16.854869842529297,16.922673120482916,16.527151627283853,16.89442166344572,769457 +2011-09-22,16.68536376953125,16.826622181260756,16.329394016948548,16.41414950185766,827038 +2011-09-23,16.56105613708496,16.837921111700116,16.402846641866216,16.837921111700116,1092382 +2011-09-26,16.589303970336914,16.815315608919295,16.504548511190325,16.730561244450904,934233 +2011-09-27,16.792722702026367,16.950931141635316,16.555409495273597,16.837925269725883,790286 +2011-09-28,16.967876434326172,17.103484091014785,16.832268777637555,16.89442242378796,1309889 +2011-09-29,16.905725479125977,16.990479867542675,16.792719627903715,16.849222553514846,933526 +2011-09-30,17.137388229370117,17.227793349893542,16.78141957249211,16.88312505941133,1425950 +2011-10-04,16.611906051635742,16.77011443048676,16.391544029232374,16.561053866677117,1053801 +2011-10-05,16.6966609954834,16.894422296836357,16.611906621194265,16.894422296836357,497704 +2011-10-06,16.979177474975586,17.035680393843375,16.804017988614092,16.849220542643998,887561 +2011-10-07,17.1091365814209,17.31254755306438,16.922676706527458,17.12043804237327,1106399 +2011-10-10,17.244741439819336,17.363398002981082,17.120435241784094,17.1995388874397,615482 +2011-10-11,17.3634033203125,17.45380845275724,17.29560001831828,17.402955155252574,580694 +2011-10-12,17.28995132446289,17.40860793794413,17.12044250216329,17.357754634446973,540287 +2011-10-13,17.120439529418945,17.48205894434148,16.837923779962708,17.48205894434148,1152629 +2011-10-14,17.103485107421875,17.120436202350096,16.871821602974077,16.945275617877428,450970 +2011-10-17,17.222143173217773,17.397302678227025,17.171289884015817,17.171289884015817,383414 +2011-10-18,17.030029296875,17.154335488777793,16.979176017452307,16.979176017452307,493467 +2011-10-19,16.979177474975586,17.25604243423477,16.86052090748188,17.063931853277268,465900 +2011-10-20,17.03568458557129,17.075237514253665,16.820973222107057,16.97918165280063,667280 +2011-10-21,17.041330337524414,17.19388908717296,16.815317577800332,17.018728514212846,474814 +2011-10-24,17.31254768371582,17.425554631342752,17.120438171574925,17.131738537934062,726283 +2011-10-25,17.052631378173828,17.346447430129153,16.945275176212192,17.346447430129153,596470 +2011-10-26,17.03568458557129,17.23344594494724,16.736218822951066,16.837924320873984,421976 +2011-10-27,17.267343521118164,17.329496073724442,16.92832492054915,16.984827838197596,437147 +2011-10-28,17.210845947265625,17.35210438890902,17.09218933794383,17.34645365715893,1170406 +2011-10-31,17.34644317626953,17.515952984886383,17.080878648689676,17.17693446233078,757851 +2011-11-02,16.967876434326172,17.1995388303286,16.962225704793106,17.092182631948653,815564 +2011-11-03,17.001779556274414,17.02438028629174,16.730564227996155,16.967877366570033,461416 +2011-11-04,17.030029296875,17.205188768200486,16.91137273956699,17.114783667901214,591791 +2011-11-07,17.15433692932129,17.26169313177675,16.979177443286705,17.12043583487091,647504 +2011-11-08,17.36905288696289,17.436856184410757,17.126088972974063,17.137389340102274,785856 +2011-11-09,17.572458267211914,17.747617733186857,17.487703898774665,17.50465389671952,1256445 +2011-11-10,17.09218406677246,17.24474283018867,17.030031510082914,17.233442464852246,813420 +2011-11-11,17.08653450012207,17.244742899503194,16.962227196886484,17.09218413547378,498254 +2011-11-14,17.03568458557129,17.38600364449229,16.996132751567558,17.284298146569377,482900 +2011-11-15,17.046981811523438,17.17128801379183,16.967877068495646,16.967877068495646,332409 +2011-11-16,16.962228775024414,17.120438283803516,16.905725848179816,17.063934262280394,650341 +2011-11-17,16.967876434326172,17.092182631948653,16.86617096547929,17.007428257022642,406987 +2011-11-18,16.809669494628906,16.96222716368125,16.668411096257866,16.83792095536743,482993 +2011-11-21,16.702314376831055,16.86617351661325,16.57800706572784,16.82097095754649,442622 +2011-11-22,16.66840934753418,16.753164815536266,16.38589476978824,16.493249871460375,619416 +2011-11-23,16.56105613708496,16.657110885552083,16.431098102867043,16.657110885552083,699605 +2011-11-24,16.662761688232422,16.815319359365972,16.47630073120034,16.515853652516594,851200 +2011-11-25,16.611906051635742,16.67405969518809,16.49890022312477,16.549752408083393,928098 +2011-11-28,16.730567932128906,16.854875258780904,16.572359502945247,16.66841426880291,734578 +2011-11-29,17.06958770751953,17.06958770751953,16.730568997857162,16.82097413305762,921654 +2011-11-30,17.103485107421875,17.222141677241016,16.905723792830514,17.069582917565437,910910 +2011-12-01,17.31254768371582,17.487708288335785,17.216492927645373,17.380352071227684,610016 +2011-12-02,17.713720321655273,17.713720321655273,17.284296539963854,17.284296539963854,822509 +2011-12-05,17.871929168701172,18.035789413943007,17.600714891134626,17.68546928445676,849682 +2011-12-06,17.538558959960938,18.00188488720168,17.510307499179255,17.87757758401954,811202 +2011-12-07,17.36905288696289,17.72502156691243,17.30124849483643,17.600715339144912,693536 +2011-12-08,17.2842960357666,17.510308833926615,17.176940914484288,17.39165225172742,785716 +2011-12-09,17.408601760864258,17.515957967034836,17.063932411936825,17.216491173617207,793496 +2011-12-12,17.459453582763672,17.73066891009237,17.385999568446948,17.51595759696594,571968 +2011-12-13,17.34644317626953,17.47075044223376,17.23343736697703,17.244737728970662,671798 +2011-12-14,17.340801239013672,17.436856000608852,17.250396113583747,17.250396113583747,500687 +2011-12-15,17.278642654418945,17.284292288974182,17.01872771920821,17.159986097941456,764191 +2011-12-16,17.318195343017578,17.482054457541032,17.27299279091875,17.37469825947153,716114 +2011-12-19,17.1091365814209,17.216492797718825,16.9396278032775,17.176940968421068,707352 +2011-12-20,16.979177474975586,17.284293893668668,16.93397492094568,17.159987691095207,529805 +2011-12-21,17.25604248046875,17.3916501429218,17.086533723411222,17.216490656091004,541874 +2011-12-22,17.267343521118164,17.419901179833293,17.19388950923952,17.23344133265776,686516 +2011-12-23,17.425554275512695,17.459455373897846,17.29559732834004,17.346449523257014,1319171 +2011-12-28,17.216493606567383,17.538561175913713,17.10348774916265,17.374702025869716,254025 +2011-12-29,17.261693954467773,17.295596145212297,17.06393263469594,17.2899454151954,207810 +2011-12-30,17.278642654418945,17.408599574685176,17.21083828232994,17.25039119760795,177248 +2012-01-03,17.33515167236328,17.44815753940064,17.227795441870597,17.284298375389277,169235 +2012-01-04,17.58376121520996,17.640264135806305,17.40860172348993,17.40860172348993,505526 +2012-01-05,17.600711822509766,17.623312552250546,17.323846862454126,17.459453430255564,434160 +2012-01-06,17.538558959960938,17.662866263143076,17.40295129140181,17.600712611552005,391837 +2012-01-09,17.397300720214844,17.57246020551044,17.301244882981432,17.57246020551044,567077 +2012-01-10,17.408601760864258,17.504656507148578,17.233442268768183,17.504656507148578,530411 +2012-01-11,17.41425323486328,17.59506236994948,17.24474337078931,17.386000678618906,333071 +2012-01-12,17.28995132446289,17.532914188694747,17.261699854079623,17.436859408327397,453157 +2012-01-13,17.2842960357666,17.414254078882674,17.21084201319941,17.301247132463416,420037 +2012-01-16,17.171289443969727,17.233443097619816,17.030032135381756,17.14303798225213,494136 +2012-01-17,17.32384490966797,17.37469709319173,17.13738398427216,17.32384490966797,549970 +2012-01-18,17.261693954467773,17.35774870200603,17.176939572284883,17.250393589112406,470250 +2012-01-19,17.28995132446289,17.431208676379224,17.284300592514718,17.42555903910985,516875 +2012-01-20,17.374698638916016,17.493355203931973,17.256042073900055,17.43685228624406,323061 +2012-01-23,17.25604248046875,17.414251967336497,17.210839926317735,17.414251967336497,538939 +2012-01-24,17.120439529418945,17.27864795503014,17.075236965718805,17.233445391329997,687950 +2012-01-25,17.210845947265625,17.397306958873454,17.171294109051278,17.17694484080137,923580 +2012-01-27,17.261693954467773,17.40860198812282,17.148688111557252,17.148688111557252,652958 +2012-01-30,17.19388771057129,17.340795718960404,17.154334796612368,17.289942441589602,706755 +2012-01-31,16.945274353027344,17.17128711073595,16.945274353027344,17.154336017073014,1066343 +2012-02-01,16.77012062072754,16.94528015744631,16.69101694944217,16.922679421272974,1053940 +2012-02-02,16.950927734375,17.069584313900545,16.770117499921124,17.01308138930333,953440 +2012-02-03,16.83792495727539,17.030035592763774,16.707967988055326,16.962231195133356,904490 +2012-02-06,17.137388229370117,17.199541886564788,16.990480182189188,17.0356827424509,1114081 +2012-02-07,17.120439529418945,17.19389355859685,16.979181107351522,17.120439529418945,377608 +2012-02-08,17.19388771057129,17.19953734493811,16.996126424811376,17.063929699960877,491778 +2012-02-09,17.23343849182129,17.2503895832572,17.007425763806104,17.176935583487033,376069 +2012-02-10,17.18259048461914,17.363400722456376,17.092185365700523,17.318198162997067,558879 +2012-02-13,17.29559898376465,17.3295000853946,17.03568396986343,17.244745689301823,267061 +2012-02-14,17.08653450012207,17.28429472567887,17.030031578534413,17.244742899503194,505217 +2012-02-15,17.137388229370117,17.205192617101947,16.990480182189188,17.171290423236034,355300 +2012-02-16,17.176939010620117,17.289944849835486,17.024380251936662,17.289944849835486,754100 +2012-02-17,17.278642654418945,17.312543745785177,17.11478354810821,17.222139740796955,650195 +2012-02-20,17.436851501464844,17.555508061140436,17.32384567117506,17.40294931450659,749436 +2012-02-21,17.798473358154297,17.95668285677812,17.538559473481307,17.55551056938232,1564273 +2012-02-22,18.05838966369629,18.290052103773473,17.80412539586508,17.854978687302733,1875520 +2012-02-23,18.10923957824707,18.239196505894,18.069686660722716,18.080988119831577,1176575 +2012-02-24,18.13749122619629,18.233545966877053,18.041435390837183,18.177043049455623,1427268 +2012-02-27,18.24106216430664,18.39234370275499,17.9792283855253,17.9792283855253,1802534 +2012-02-28,18.182878494262695,18.363252563073093,18.130511283672192,18.287611788176232,760490 +2012-02-29,18.025781631469727,18.182882167712464,17.99668910657555,18.124697117924104,963023 +2012-03-01,17.95595359802246,18.054867923059724,17.81630885038105,18.043231142573102,967499 +2012-03-02,18.101417541503906,18.1654215299227,17.909406703514918,18.05486928876909,433425 +2012-03-05,18.095600128173828,18.15960411805595,17.880314595261662,18.043232919924616,395919 +2012-03-06,17.950136184692383,18.26433717566828,17.909406885860008,18.095599898694996,892270 +2012-03-07,17.763944625854492,17.8919514790824,17.75230671688769,17.810492879919394,685308 +2012-03-08,17.66502571105957,17.886130156475453,17.61265964001232,17.804670445964252,693626 +2012-03-09,17.82794761657715,17.845403352884993,17.647573553508508,17.647573553508508,855737 +2012-03-12,17.711576461791992,17.82212870014043,17.61847995868461,17.746487932274103,453779 +2012-03-13,17.862857818603516,17.944317539823388,17.711576284386155,17.798853832449858,531635 +2012-03-14,18.083959579467773,18.147962428750024,17.95013267313088,17.97922518478659,693218 +2012-03-15,18.083959579467773,18.194510672852594,18.06068489378289,18.083959579467773,584318 +2012-03-16,18.147966384887695,18.194514639137484,17.94431875890388,18.10723708514442,628607 +2012-03-19,18.25269889831543,18.44471086164925,18.113055268776602,18.20615064604669,647169 +2012-03-20,18.177059173583984,18.299248201900927,18.095600572884326,18.299248201900927,539057 +2012-03-21,18.264339447021484,18.305068750918952,18.060690672999026,18.118875714929,743837 +2012-03-22,18.386524200439453,18.427253494843715,18.17705652013983,18.264335189959375,620743 +2012-03-23,18.270153045654297,18.369068495852208,18.211968017193072,18.229423751184896,704581 +2012-03-26,18.281789779663086,18.514532147454016,18.281789779663086,18.334156981506137,557871 +2012-03-27,18.456348419189453,18.59017535463307,18.36907086523987,18.485442064440083,711788 +2012-03-28,18.811279296875,18.898556853516116,18.462167943043077,18.514535153388227,1226622 +2012-03-29,18.991653442382812,19.067293085476972,18.85200755584772,18.921830499115266,1194475 +2012-03-30,19.317485809326172,19.334940414010727,18.985830284045054,18.99164923711801,1602146 +2012-04-02,19.119657516479492,19.486224555213365,19.05565353309409,19.451313086590908,642872 +2012-04-03,18.99747085571289,19.247667866372772,18.91601225519789,19.119659883752842,843211 +2012-04-04,18.99747085571289,19.16039031127779,18.91601225519789,18.91601225519789,547365 +2012-04-05,18.764728546142578,18.968376151226973,18.700724562209125,18.9160100751122,831755 +2012-04-10,18.444713592529297,18.613450891077893,18.444713592529297,18.59017732513139,792500 +2012-04-11,18.229427337646484,18.32834168003754,18.17706012536827,18.217790555118274,1039846 +2012-04-12,18.555259704589844,18.555259704589844,18.20032948692993,18.235240951556726,593357 +2012-04-13,18.6367244720459,18.782187068699177,18.549445786786446,18.782187068699177,642411 +2012-04-16,18.607629776000977,18.70654523796049,18.479622923619015,18.537807958998762,308614 +2012-04-17,18.619264602661133,18.74727143385287,18.561079576913322,18.619264602661133,361636 +2012-04-18,18.770545959472656,18.869460276941865,18.613445489487606,18.659993735139945,378297 +2012-04-19,18.834548950195312,18.93928222187093,18.782182877991122,18.811275390830613,579441 +2012-04-20,18.869461059570312,18.98001328848828,18.747272050573418,18.869461059570312,314189 +2012-04-23,18.886920928955078,18.93346805946311,18.840372671179523,18.910194494209094,165020 +2012-04-24,18.729816436767578,18.875280134121148,18.689087142596872,18.805457198665902,704335 +2012-04-26,18.828731536865234,18.904372297360016,18.758908602705585,18.904372297360016,489821 +2012-04-27,18.671630859375,18.758908398858885,18.630901566402635,18.706542326075454,1047090 +2012-04-30,18.619264602661133,18.694905361586734,18.578534182823876,18.630901382357248,342111 +2012-05-01,18.67745590209961,18.764733470037548,18.497081810787492,18.636726595848764,794442 +2012-05-02,18.758913040161133,18.939287117295947,18.67745443406204,18.67745443406204,753908 +2012-05-03,18.322521209716797,18.497077431533434,18.142147161108927,18.258517224141784,1577527 +2012-05-04,18.217788696289062,18.363251281218375,18.153784708013205,18.2061507876808,954259 +2012-05-07,17.92104148864746,18.113053432515535,17.89776792850621,18.060686231296806,1079751 +2012-05-08,17.804672241210938,17.979227331991787,17.717394695820513,17.891949786601362,868290 +2012-05-09,17.699939727783203,17.827946574445686,17.583569662223244,17.804673012240645,772745 +2012-05-10,17.65920639038086,17.810487891906977,17.612658149352274,17.77557642931876,894653 +2012-05-11,17.630123138427734,17.868682294427447,17.62430418251839,17.81631507304649,528215 +2012-05-14,17.734853744506836,17.897772085134037,17.65921296557983,17.68830548614656,468409 +2012-05-15,17.688302993774414,17.8046730596442,17.641754741973024,17.746488026709308,568422 +2012-05-16,17.4730167388916,17.72321259549494,17.391557019831247,17.61266148845193,750903 +2012-05-17,17.397375106811523,17.566112363213023,17.345007905610807,17.473015868145488,712597 +2012-05-18,16.984264373779297,17.39737975837145,16.926079330621896,17.17627636891981,1035106 +2012-05-21,17.077362060546875,17.211187894406045,16.984265534227195,17.129729279327066,598508 +2012-05-22,17.211185455322266,17.251915884357295,17.100634332343596,17.222822237646206,497001 +2012-05-23,17.17045783996582,17.29846471263645,17.024995228461105,17.29846471263645,862236 +2012-05-24,17.118087768554688,17.333373299491004,17.0540849065274,17.112269941425343,934891 +2012-05-25,17.123903274536133,17.28100373893758,17.048262518947876,17.048262518947876,862640 +2012-05-28,17.240276336669922,17.327555013975363,17.0424465468899,17.21118381999057,366238 +2012-05-29,17.3682804107666,17.467194719805683,17.071535229115092,17.123902423736112,535607 +2012-05-30,17.4031982421875,17.455564328703673,17.164637993529517,17.23446094524114,552416 +2012-05-31,17.1413631439209,17.315918255590738,17.112270625309257,17.1820924445237,920379 +2012-06-01,17.10063362121582,17.257732994224785,16.966806684619463,17.141362921289634,304740 +2012-06-04,16.786436080932617,17.007540617807688,16.78061825244707,16.88535156513138,568900 +2012-06-05,16.966808319091797,17.03081231627884,16.780616409912525,16.902805449172313,486971 +2012-06-06,17.135543823242188,17.158818513994785,17.024992705786534,17.077358787261858,349392 +2012-06-07,17.33919334411621,17.455563421229044,17.187911792962538,17.36828586339442,578417 +2012-06-08,17.187908172607422,17.42064827781014,16.920255473450144,17.339189691896088,465168 +2012-06-12,17.310100555419922,17.39155915722407,17.164636834025426,17.22282187167624,601261 +2012-06-13,17.1413631439209,17.333373992211214,17.123907407300422,17.333373992211214,322083 +2012-06-14,17.071537017822266,17.18790819786186,16.920255498311317,17.16463351094704,406532 +2012-06-15,17.0889949798584,17.193728266465783,17.024992118847003,17.077358198516997,367874 +2012-06-18,17.1937255859375,17.3799185674417,17.170452026883087,17.170452026883087,440078 +2012-06-19,17.135543823242188,17.2344592862227,17.088995569004435,17.088995569004435,376600 +2012-06-20,17.1937255859375,17.39737430036612,17.15590577065727,17.27518529716239,692585 +2012-06-21,17.118087768554688,17.362465816939974,17.048265952130638,17.362465816939974,1040065 +2012-06-22,16.960988998413086,17.164636627743523,16.914440743398355,17.11808837272879,458121 +2012-06-25,16.92026138305664,16.984265385248463,16.774798766500357,16.931899294195258,560809 +2012-06-26,16.87952423095703,17.054080416965586,16.82133921137655,16.873706405359254,285333 +2012-06-27,17.019174575805664,17.04826709520527,16.81552581274094,16.844618332140545,623056 +2012-06-28,17.054086685180664,17.211186070336282,16.879530435014107,17.158819984373586,505224 +2012-06-29,17.350828170776367,17.374101732668795,16.92607608446701,17.024991540678226,1335204 +2012-07-02,17.583572387695312,17.6301206465878,17.513749435722804,17.583572387695312,843626 +2012-07-03,17.618480682373047,17.729032925262477,17.490473830792975,17.519566348300604,937081 +2012-07-04,17.699939727783203,17.717395463070673,17.583569662223244,17.682483992495737,695393 +2012-07-05,17.65920639038086,17.74066496673054,17.630113880646384,17.67666099440785,396237 +2012-07-06,17.65920639038086,17.787213207759127,17.606839196498534,17.665024215967485,376998 +2012-07-09,17.589384078979492,17.589384078979492,17.473014035980903,17.51374332557698,280783 +2012-07-10,17.513748168945312,17.653392935522206,17.40319704843097,17.595207897932035,652629 +2012-07-11,17.566116333007812,17.58938989840069,17.461383034204808,17.554479550311374,272603 +2012-07-12,17.525381088256836,17.601021845905645,17.496288575874004,17.566111507406575,496752 +2012-07-13,17.525381088256836,17.659207997938527,17.513744308757147,17.54283682113998,625513 +2012-07-16,17.65920639038086,17.793032160612867,17.606839196498534,17.630113880646384,363612 +2012-07-17,17.77558135986328,17.862858913275527,17.57775156243507,17.57775156243507,445144 +2012-07-18,17.804672241210938,17.91522447506587,17.723212522486143,17.857039444805586,674186 +2012-07-19,17.932680130004883,17.985046206099785,17.862857192188585,17.985046206099785,1026694 +2012-07-20,17.932680130004883,17.979227252192654,17.87449397273553,17.95595369109877,777744 +2012-07-23,17.79303550720215,17.955953817810997,17.77557977262489,17.90940556802742,716036 +2012-07-24,17.758127212524414,17.8919530318499,17.653393913605875,17.880316249140627,678274 +2012-07-25,17.694120407104492,17.79885368939262,17.6126618138067,17.670846845381508,617700 +2012-07-26,17.979228973388672,18.031596181764137,17.694121622724282,17.77558134888586,840634 +2012-07-27,18.147966384887695,18.235245066148195,17.96177449515598,18.04323309464253,984588 +2012-07-30,18.153783798217773,18.26433603358405,18.066506251634188,18.171239532987958,449092 +2012-07-31,18.16541862487793,18.316700140256028,18.142145065866167,18.18287435777036,642382 +2012-08-01,18.21196937561035,18.299246924812156,18.107236091114714,18.21196937561035,957226 +2012-08-02,18.258520126342773,18.380709162856224,18.194516130594295,18.211971868277292,473120 +2012-08-03,18.287612915039062,18.305068652978168,18.20033535261108,18.20033535261108,403963 +2012-08-06,18.33415412902832,18.51452926691294,18.275969109766816,18.345790907427197,300783 +2012-08-07,18.409799575805664,18.450528874225213,16.018387459606338,18.36325132306872,460314 +2012-08-08,18.409799575805664,18.566900069701273,18.35452401886003,18.42725531149044,479357 +2012-08-09,18.345796585083008,18.56690107942466,18.316704066448704,18.531989606156515,684151 +2012-08-10,18.287612915039062,18.421438736215478,18.287612915039062,18.34579795665772,485717 +2012-08-13,18.270153045654297,18.502894286766484,18.25269731166247,18.43889030455222,260462 +2012-08-14,18.229427337646484,18.35161637236147,18.188698035163995,18.200334817692205,504713 +2012-08-15,18.275972366333008,18.33415739596241,18.18287586801904,18.229424117176023,719256 +2012-08-16,18.21196937561035,18.3399773495869,18.089780355820878,18.3399773495869,938316 +2012-08-17,17.90358543395996,18.153782400963294,17.74648608765455,18.142145621101275,1126296 +2012-08-20,17.897768020629883,18.031593810299103,17.833764039011083,17.86285655297103,727922 +2012-08-21,18.21196937561035,18.25851762730479,17.921043084336965,17.967591336031404,868166 +2012-08-22,18.33415412902832,18.363246638659074,18.17705367520857,18.26433233136794,1021375 +2012-08-23,18.281789779663086,18.450527038134314,18.13050825513954,18.44470921166328,507623 +2012-08-24,18.217788696289062,18.32833980992838,18.107236455382345,18.270154775956655,725735 +2012-08-27,18.009050369262695,18.320066847033075,18.00306883747386,18.18848241777832,1382511 +2012-08-28,18.182498931884766,18.23034770171632,18.038952622390106,18.092781764224192,583306 +2012-08-29,18.224369049072266,18.349971944870905,18.092784621564192,18.212407144415835,982573 +2012-08-30,18.236328125,18.284176894966105,18.110725248684254,18.224366222199038,660524 +2012-08-31,18.2183895111084,18.385860829675583,18.15857882251836,18.24231448180195,843642 +2012-09-03,18.397815704345703,18.52939893720266,18.218382548388966,18.242307509938854,503351 +2012-09-04,18.2423095703125,18.52342065801046,18.206422703315493,18.48753379101345,889524 +2012-09-05,18.170536041259766,18.361931122386164,18.122688429740435,18.18249910290187,364431 +2012-09-06,18.16455841064453,18.343990457209188,18.062879323914604,18.236330997517904,855666 +2012-09-07,18.2901611328125,18.427725932289704,18.17053861081118,18.361933719003343,610093 +2012-09-10,18.098764419555664,18.346979421521198,18.00306687394639,18.302121414284787,626631 +2012-09-11,18.182498931884766,18.260253038015755,18.068857958689545,18.122688259285887,350641 +2012-09-12,18.296140670776367,18.51146073704768,18.038954519796913,18.158575877576904,621093 +2012-09-13,18.1167049407959,18.152591804318874,17.943253312117708,18.134648372557386,792408 +2012-09-14,18.326045989990234,18.451648879025516,18.1226901454937,18.230349599129315,1705898 +2012-09-17,18.2423095703125,18.403798154274522,18.20044233132416,18.31408214554426,338360 +2012-09-18,18.086801528930664,18.188479441364837,18.050914661595183,18.152593732791622,507899 +2012-09-19,18.15857696533203,18.15857696533203,18.00905025914993,18.050917505128428,743966 +2012-09-20,18.074838638305664,18.206421880074455,18.038951772931355,18.05091367513539,808551 +2012-09-21,18.200441360473633,18.200441360473633,18.044933156798084,18.044933156798084,581907 +2012-09-24,18.12268829345703,18.170535904616546,18.08081989554907,18.140630568260722,423937 +2012-09-25,18.074838638305664,18.170535014700146,18.009046438040166,18.170535014700146,334001 +2012-09-26,17.853538513183594,18.03297052534562,17.72195411058833,18.00306518998528,1041793 +2012-09-27,17.865503311157227,17.94325742744868,17.59635409052915,17.72195698290476,697610 +2012-09-28,17.686065673828125,17.889422618150586,17.668122243628783,17.889422618150586,724102 +2012-10-01,17.74587631225586,17.913346395961998,17.578406228549717,17.644197260845747,305619 +2012-10-02,17.913352966308594,17.991107086415695,17.745882821176938,17.883447624633742,626934 +2012-10-03,17.82961654663086,17.93129563095709,17.8116742694085,17.901390290569942,521632 +2012-10-04,17.997085571289062,18.032971279965835,17.763823250459843,17.88942612773421,430831 +2012-10-05,17.859519958496094,18.021009706158498,17.70401174177018,17.89540682659047,803232 +2012-10-08,17.82363510131836,17.865502343588627,17.75784289292055,17.865502343588627,636403 +2012-10-09,17.91933250427246,17.9671812773806,17.82363495805618,17.853540296403473,560768 +2012-10-10,17.82961654663086,17.925314099374695,17.751862429871792,17.895408758987546,780087 +2012-10-11,17.81765365600586,17.925313107193027,17.763824509793448,17.79372984852531,402346 +2012-10-12,17.925310134887695,18.015026136206917,17.805688799795394,17.89540480111462,1017818 +2012-10-15,17.913352966308594,18.080823111440246,17.871485719716297,17.92531487122604,574361 +2012-10-16,17.859519958496094,18.0090478030478,17.823634249164005,18.003066272111308,360409 +2012-10-17,17.98512077331543,18.050912971014537,17.901386302391252,17.973158871577997,487339 +2012-10-18,18.104747772216797,18.361933938000266,18.021012121693428,18.326047065095615,620683 +2012-10-19,18.152597427368164,18.19446467527257,18.032974898157356,18.15857780063308,516067 +2012-10-22,18.021005630493164,18.152590011238306,17.991100300098726,18.152590011238306,521274 +2012-10-23,17.973161697387695,18.1406318243285,17.847558812491503,18.003067035814183,434886 +2012-10-24,17.781768798828125,17.877466357107494,17.763826520567914,17.847561014990504,601646 +2012-10-25,17.82363510131836,17.955218359351633,17.77578632782562,17.901389213398765,319845 +2012-10-26,17.775789260864258,17.94325941634056,17.721958947266945,17.85354338577424,727084 +2012-10-29,17.74587631225586,17.84157383401995,17.721951352433816,17.84157383401995,424058 +2012-10-30,17.781768798828125,17.847561014990504,17.644203993337463,17.71597774142823,304964 +2012-10-31,17.763822555541992,17.931292665768993,17.704010725895998,17.871481994885222,704955 +2012-11-01,17.55449104309082,17.78177191475929,17.536547602923868,17.662150525329853,610633 +2012-11-02,17.584392547607422,17.67410857007323,17.5425253022092,17.59037407927678,553150 +2012-11-05,17.62027359008789,17.674102722251984,17.434860074834592,17.572424828852004,511953 +2012-11-06,17.59037208557129,17.644201229444768,17.530561410706405,17.554485217147437,496963 +2012-11-07,17.66813087463379,17.692054687411833,17.530566054253526,17.584395212385424,574704 +2012-11-08,17.566444396972656,17.596349729768757,17.49467183001444,17.49467183001444,687646 +2012-11-09,17.536542892456055,17.614297006452293,17.482713745176856,17.614297006452293,755050 +2012-11-12,17.524580001831055,17.674106690035213,17.482712760886354,17.536541905134925,430943 +2012-11-13,17.40496063232422,17.614298019637108,17.351130323186297,17.494676655458314,691600 +2012-11-14,17.387014389038086,17.458786964206126,17.351127522072936,17.404957822520657,466511 +2012-11-15,17.321224212646484,17.321224212646484,17.171697514065713,17.285337341482144,606346 +2012-11-16,17.297298431396484,17.375052537542096,17.201600891715387,17.351127573240692,646428 +2012-11-19,17.297298431396484,17.345147201237033,17.177675927413983,17.345147201237033,382543 +2012-11-20,17.410938262939453,17.41691979371124,17.249449678486076,17.3092603511549,428255 +2012-11-21,17.37505340576172,17.458787888095145,17.3272046335302,17.410939115863624,495088 +2012-11-22,17.44084358215332,17.614295227980005,17.345147201234493,17.37505253753955,543397 +2012-11-23,17.51860237121582,17.548507715514905,17.345151837786137,17.41094289998659,246636 +2012-11-26,17.656166076660156,17.656166076660156,17.512619747212938,17.51860012004673,267705 +2012-11-27,17.61429786682129,17.644203207606537,17.542525280689176,17.644203207606537,598500 +2012-11-28,17.506635665893555,17.5843897715078,17.351127454665058,17.52457909930642,576247 +2012-11-29,17.476728439331055,17.644198535132094,17.381030910655564,17.644198535132094,658278 +2012-11-30,17.60831642150879,17.745881212495206,17.464770099224644,17.476732003057734,1028003 +2012-12-03,17.841581344604492,17.925315842325382,17.608318971646252,17.61429934504773,844760 +2012-12-04,17.787750244140625,17.943258485896745,17.686072313190458,17.883447801954002,675511 +2012-12-05,17.871482849121094,17.931293522863744,17.63822052626739,17.674106235255614,590866 +2012-12-06,17.901390075683594,17.961200755739927,17.8056925240885,17.937275788459953,748500 +2012-12-07,18.015026092529297,18.032969524502068,17.91932971994477,17.94325352340036,495021 +2012-12-10,18.2124080657959,18.23035150306954,17.955220729477873,17.98512607201311,623235 +2012-12-11,18.296140670776367,18.34398944564084,18.11670863410638,18.212406183835327,428435 +2012-12-12,18.3439884185791,18.445667494009086,18.338008046282365,18.36193185299394,511410 +2012-12-13,18.194461822509766,18.41576225015079,18.194461822509766,18.29613973969595,882051 +2012-12-14,18.1765193939209,18.332027623232182,18.128670618843397,18.23633007307718,523160 +2012-12-17,18.1765193939209,18.290160379575262,18.092783747844674,18.09876527926526,257026 +2012-12-18,18.3140869140625,18.40978447846354,18.272219664173004,18.29016310234352,502823 +2012-12-19,18.487533569335938,18.505477002619287,18.367912225796594,18.415760994964778,452939 +2012-12-20,18.63108253479004,18.684911683557228,18.511461174185257,18.52940345126605,1212091 +2012-12-21,18.666967391967773,18.834437510493846,18.565288319416826,18.72079653492581,818943 +2012-12-24,18.63108253479004,18.720798555243622,18.601177194638844,18.69089321509243,86199 +2012-12-27,18.732757568359375,18.810511672504486,18.595192793142985,18.649023092364473,180667 +2012-12-28,18.780607223510742,18.89424819916795,18.750701886563416,18.750701886563416,167730 +2012-12-31,18.666967391967773,18.774626836646128,18.619118621137144,18.726778065815495,160081 +2013-01-02,18.936119079589844,18.942100611634164,18.672951368602295,18.72080014866935,350798 +2013-01-03,19.121532440185547,19.133494344644397,18.858363589516333,18.95406114271197,330958 +2013-01-04,19.12750816345215,19.139471223765394,19.03181179228114,19.139471223765394,523022 +2013-01-07,19.312929153442383,19.617962956953228,19.079666782656133,19.193306622613846,895908 +2013-01-08,19.13349151611328,19.43852640791352,19.079662374624885,19.28899972737659,863579 +2013-01-09,19.312929153442383,19.318909526788175,19.085647156001926,19.121534031126735,355908 +2013-01-10,19.34282684326172,19.48039159846117,19.181337127857716,19.28899655187303,354188 +2013-01-11,19.408620834350586,19.58207363567091,19.34881016286757,19.450489231398485,318540 +2013-01-14,19.46843147277832,19.576092071779637,19.348810130015394,19.43852613708759,439098 +2013-01-15,19.582075119018555,19.659828070826496,19.396660401108857,19.468432980572825,608094 +2013-01-16,19.785430908203125,19.79141243929559,19.534225142516718,19.558148949361936,870738 +2013-01-17,19.934961318969727,20.03065888173824,19.74954772564168,19.81533994489035,631906 +2013-01-18,19.911035537719727,20.00075155940302,19.785432643858147,20.00075155940302,360403 +2013-01-21,19.988786697387695,20.24597164624091,19.89308916379428,19.994765910248738,897047 +2013-01-22,19.87514305114746,20.120367237981718,19.833276976703292,19.994764379600838,493228 +2013-01-23,19.976823806762695,20.144295071358645,19.911031607011587,19.95290000254167,568332 +2013-01-24,19.988786697387695,20.090463443842154,19.89308916379428,20.036634305422222,693103 +2013-01-25,20.2100887298584,20.245975601657623,20.018695942803895,20.126354240676754,674644 +2013-01-29,20.92781639099121,20.969684788698167,20.509141684019674,20.562970825696826,1017529 +2013-01-30,20.688573837280273,20.96968492653301,20.67063156244479,20.93379805933752,922450 +2013-01-31,20.93379783630371,20.93379783630371,20.66464981149188,20.682592086136204,703253 +2013-02-01,21.502004623413086,21.567796835752517,20.909877029883052,20.933800838681528,731470 +2013-02-04,21.101272583007812,21.621626443657487,21.101272583007812,21.525928888908425,482631 +2013-02-05,21.11322784423828,21.322567494478676,20.945758905075095,21.0235118445028,787771 +2013-02-06,21.72330665588379,21.813022683574484,21.185008172214612,21.185008172214612,1002925 +2013-02-07,21.370420455932617,21.7233053306753,21.167064602410893,21.7233053306753,739344 +2013-02-08,21.502004623413086,21.51994690063074,21.25678036879785,21.382383261895882,367524 +2013-02-11,21.46013832092285,21.8130232259676,21.424251445449226,21.579759694151566,868943 +2013-02-12,21.328554153442383,21.543875409010724,21.32257493872528,21.496025468598287,551005 +2013-02-13,21.44219207763672,21.531908090971225,21.250796988846588,21.531908090971225,428244 +2013-02-14,21.681432723999023,21.962543799468328,21.40032164852972,21.472095379401495,846115 +2013-02-15,21.26276206970215,21.932642626542954,21.179025261953417,21.68143683834644,1062603 +2013-02-18,21.615644454956055,21.687418198881645,21.400325540704113,21.400325540704113,522637 +2013-02-19,21.633586883544922,21.884792644606613,21.57377620877067,21.741245171128735,657677 +2013-02-20,22.14198112487793,22.14198112487793,21.717324803239766,21.83096463979858,961611 +2013-02-21,21.388364791870117,22.12403755566058,21.31060951637488,21.998434662571977,836194 +2013-02-22,21.64554786682129,22.393183627273405,21.436210502801593,21.58573719138709,1519353 +2013-02-25,21.63956642150879,21.902735248481637,21.63956642150879,21.64554795258083,355065 +2013-02-26,21.39434242248535,21.67545352823398,21.328550215020286,21.51994530627782,567733 +2013-02-27,21.507984161376953,21.681434655994472,21.454152699664093,21.64554778736077,283931 +2013-02-28,21.801055908203125,21.813018970202002,21.46013413400582,21.59171854589503,960917 +2013-03-01,21.866846084594727,21.94460134532142,21.711337880665727,21.818998476089366,1199696 +2013-03-04,21.510787963867188,22.056218473982295,21.461761622889544,21.86623724711432,2519733 +2013-03-05,21.694637298583984,22.01331559463533,21.590455744787015,21.706895069438495,902803 +2013-03-06,22.001062393188477,22.17265695457007,21.878494170882533,22.062346504341452,815526 +2013-03-07,21.96428871154785,22.092985803837614,21.725278808174068,22.062343752083695,594292 +2013-03-08,22.04395866394043,22.092987375003347,21.835593172118966,22.062345321070286,605725 +2013-03-11,22.350383758544922,22.374896929159704,22.068476359932614,22.12976047377803,687876 +2013-03-12,22.27071189880371,22.65067433594716,22.252327615394147,22.485208661410613,448972 +2013-03-13,22.15427017211914,22.54036145360274,21.9888021408238,22.485206234709814,613292 +2013-03-14,21.952035903930664,22.289100924044178,21.872367501205606,22.062348739954288,1038396 +2013-03-15,22.307483673095703,22.331996843429266,21.958163278337434,22.03783405019266,646818 +2013-03-18,21.921390533447266,22.1941057643586,21.81720897443979,22.050087635389882,389964 +2013-03-19,21.70076560974121,22.1174989377508,21.62722611041001,22.074601490128398,501556 +2013-03-20,21.792692184448242,21.964289102091236,21.375958848415173,21.639481922954445,709453 +2013-03-21,21.713024139404297,22.01331578172605,21.529171822723637,21.964289447124518,723573 +2013-03-22,21.70076560974121,21.811078420662806,21.55368423646228,21.621097225144943,553186 +2013-03-25,21.87236785888672,22.025578154799657,21.657873444608605,21.786570568098895,384439 +2013-03-26,21.76205062866211,21.853976787655732,21.559814028722798,21.69463763714346,499583 +2013-03-27,22.05621910095215,22.142016387410358,21.749798524589274,21.817211526312505,507628 +2013-03-28,22.178783416748047,22.2370042658273,21.841720842243372,22.056215207837255,987348 +2013-04-02,22.178783416748047,22.491332824393872,21.97654682189187,22.17265453137919,619713 +2013-04-03,22.35651397705078,22.423926981221186,22.111375132444643,22.246201140785455,774618 +2013-04-04,22.20330238342285,22.36877045852164,22.089926285641617,22.33199951132,439893 +2013-04-05,22.074604034423828,22.356511417560434,22.007191037971214,22.09298831772145,1080323 +2013-04-08,22.135889053344727,22.3319967901624,22.043960509233536,22.074604940348532,600923 +2013-04-09,22.338119506835938,22.338119506835938,22.184909266660487,22.184909266660487,902282 +2013-04-10,22.33199691772461,22.479080689449148,22.154273463943863,22.282970576894375,778233 +2013-04-11,22.442310333251953,22.613907279877857,22.356513047247493,22.448439219670195,709058 +2013-04-12,22.546489715576172,22.613902703299914,22.350379637582826,22.368763918499987,700040 +2013-04-15,22.558746337890625,22.613903932874152,22.221683755561475,22.472949064584714,575969 +2013-04-16,22.5219783782959,22.564878207931287,22.38102586598009,22.430052207320298,705267 +2013-04-17,22.779375076293945,22.84678808390741,22.503596533471118,22.521980819812427,707676 +2013-04-18,22.509719848632812,22.73647198867279,22.44230685770607,22.699701050474875,751946 +2013-04-19,22.166528701782227,22.74872771199887,22.117499991941365,22.63841727043606,762445 +2013-04-22,22.558746337890625,22.601646161851896,22.16039964968345,22.246196922989363,779439 +2013-04-23,22.62615966796875,22.852911812958336,22.46069162977455,22.644546324777362,452021 +2013-04-24,22.84678077697754,22.84678077697754,22.57713120738106,22.6751862439479,861070 +2013-04-26,22.73647117614746,23.018378526101586,22.62615836549592,22.79775527941503,622657 +2013-04-29,22.779375076293945,22.92032997850704,22.687448895353,22.736477616625155,412050 +2013-04-30,23.04902458190918,23.08579552518103,22.675191012109757,22.846785581222473,943537 +2013-05-01,23.147071838378906,23.330924118161782,23.024503651856985,23.104172023249777,467363 +2013-05-02,23.09192657470703,23.14708180747318,22.797761375592287,22.95097167473002,483906 +2013-05-03,23.189979553222656,23.294161122486273,23.039832523738955,23.134821950805332,723933 +2013-05-06,23.04289436340332,23.404472514285974,22.99999453629686,23.288030804887534,542771 +2013-05-07,23.18384552001953,23.28802706615461,22.932580232913768,23.1715877500665,641040 +2013-05-08,23.386083602905273,23.585256942418717,23.16546035190553,23.20223128950825,664338 +2013-05-09,23.545429229736328,23.643484298791957,23.416732100014396,23.441247648241223,602793 +2013-05-10,23.710899353027344,23.753799191508588,23.478018247099413,23.50253379744151,541508 +2013-05-13,23.925392150878906,24.04796277030808,23.723155496786166,23.723155496786166,474167 +2013-05-14,24.02344512939453,24.201170968587054,23.864105950092814,24.08472924646311,406902 +2013-05-15,24.10311508178711,24.20729902708639,23.900876077609155,24.054086365039282,444492 +2013-05-16,23.962156295776367,24.20729509041627,23.833459200340812,24.20729509041627,700043 +2013-05-17,24.12149429321289,24.409530522848705,23.931513101832874,23.96215515287428,566488 +2013-05-20,24.329866409301758,24.513718747811918,24.08472758333798,24.146014070791598,293421 +2013-05-21,24.250192642211914,24.354376571011233,23.913130063247372,24.225679475028723,467546 +2013-05-22,24.372760772705078,24.49533135745172,24.146011008734437,24.354376491032205,635515 +2013-05-23,23.7537899017334,24.3359912515537,23.704761194841073,24.3359912515537,822327 +2013-05-24,23.3309326171875,23.94990503414272,23.128693610984737,23.900876316904018,809924 +2013-05-27,23.31867790222168,23.47801709856336,23.159338705880003,23.330935676793086,541899 +2013-05-28,23.441242218017578,23.55768154665263,23.13481930772094,23.288029575560923,463959 +2013-05-29,23.239002227783203,23.68637761516551,23.22368120166634,23.557680520860558,429190 +2013-05-30,22.975481033325195,23.34318806482693,22.90806803797293,23.073536083417874,498747 +2013-05-31,22.920333862304688,23.239012293412827,22.920333862304688,23.04903101235288,1264957 +2013-06-03,22.62615966796875,23.091921729153658,22.57100444677624,22.797756591765822,968235 +2013-06-04,22.55262565612793,22.73647802128196,22.374899803451907,22.73647802128196,574716 +2013-06-05,22.33199691772461,22.45456751903403,22.29522834941039,22.368767860655744,541692 +2013-06-06,22.148143768310547,22.30748293211134,21.976549207058508,22.14201488227651,865583 +2013-06-07,21.96428871154785,22.099114689111705,21.829462733984002,22.062343752083695,655187 +2013-06-11,21.96428871154785,21.96428871154785,21.96428871154785,21.96428871154785,0 +2013-06-12,21.96428871154785,21.96428871154785,21.96428871154785,21.96428871154785,0 +2013-06-13,21.96428871154785,21.96428871154785,21.96428871154785,21.96428871154785,0 +2013-06-14,20.635597229003906,21.4137117191682,20.237200615361527,21.170938003558682,2512135 +2013-06-17,20.953065872192383,21.10246489183433,20.64182009133711,20.772542749388275,1794194 +2013-06-18,20.91571807861328,20.959292303286535,20.660496602119736,20.953068431740565,1156675 +2013-06-19,20.853466033935547,21.09001347772063,20.816115687669466,21.09001347772063,1007418 +2013-06-20,20.542219161987305,20.803664447869366,20.542219161987305,20.542219161987305,1196144 +2013-06-21,20.604467391967773,20.610693636659953,20.355472220462023,20.51731896320993,1022086 +2013-06-24,20.311899185180664,20.629368819029875,20.293222824636555,20.610694833102485,656196 +2013-06-25,20.050451278686523,20.274548605706663,19.957078975505933,20.230974389299046,1196772 +2013-06-26,20.3554744720459,20.380374704335743,20.034891698818903,20.11892701452607,835126 +2013-06-27,20.560897827148438,20.623148415064417,20.34925057746836,20.529773720499012,809515 +2013-06-28,20.585792541503906,20.722741423574227,20.53599445914337,20.635592998480927,1081292 +2013-07-01,20.71029281616211,20.77876726217931,20.504869478110503,20.60446802469462,800189 +2013-07-02,21.258089065551758,21.264312936713164,20.68850868229463,20.859692447328786,1031014 +2013-07-03,20.990415573120117,21.16471244514393,20.784992224277662,21.16471244514393,1102205 +2013-07-04,21.258089065551758,21.363911497614655,20.80989435418654,20.91571678624944,557568 +2013-07-05,21.233186721801758,21.413709837565552,21.17093614328833,21.23941059234472,536290 +2013-07-08,21.21451187133789,21.41993283552203,21.021538647732587,21.226959611916726,507293 +2013-07-09,21.413711547851562,21.52576022350815,21.295436626537963,21.482183627759962,640394 +2013-07-10,21.388813018798828,21.650258366419187,21.363912783420563,21.363912783420563,683332 +2013-07-11,21.687604904174805,21.737402991553648,21.27053434612045,21.507081791365955,1115121 +2013-07-12,21.662700653076172,21.88679794123546,21.35145494721411,21.644026670601658,673441 +2013-07-15,21.886802673339844,22.02375157340583,21.75608001852239,21.830778339187106,585144 +2013-07-16,21.78720474243164,21.97395173672911,21.637805722223547,21.849452948991843,287298 +2013-07-17,21.63780403137207,21.706278478007587,21.40125896523425,21.625356290726234,450126 +2013-07-18,21.63780403137207,21.8307772560161,21.575555829676155,21.756078939057662,498257 +2013-07-19,21.662700653076172,21.76852542786974,21.53820189580809,21.644026670601658,724068 +2013-07-22,21.63780403137207,21.78720303990562,21.581779699999075,21.693828362745066,531822 +2013-07-23,21.63780403137207,21.79965315516814,21.588005944938676,21.724954838209705,606122 +2013-07-24,21.65648078918457,21.780979569478866,21.569332355363585,21.600456456782975,396854 +2013-07-25,21.63780403137207,21.724954838209705,21.575555829676155,21.724954838209705,513493 +2013-07-26,21.5382080078125,21.712507267296097,21.5382080078125,21.60045859141984,617645 +2013-07-29,21.475961685180664,21.5506600174537,21.320338774418484,21.507085792409665,426139 +2013-07-30,21.51953125,21.58800569584542,21.370134617806944,21.563105465607695,519871 +2013-07-31,21.60045623779297,21.743629002564035,21.5817798774373,21.662704440000667,560862 +2013-08-01,21.531978607177734,21.700051577829647,21.370131880596087,21.63157714075483,441220 +2013-08-02,21.805883407592773,21.88058412103114,21.531987915504217,21.531987915504217,909087 +2013-08-05,21.731176376342773,22.316317483183745,21.588003628114123,22.07977244243194,326101 +2013-08-06,22.22294807434082,22.60889215767331,22.03620109044553,22.22294807434082,1367524 +2013-08-07,21.812103271484375,22.32876999451214,21.812103271484375,22.247847807226876,678201 +2013-08-08,22.26030158996582,22.331889178505545,21.849457173234455,21.849457173234455,957142 +2013-08-09,21.942827224731445,22.409695889087434,21.799654452616295,22.378571786387067,519146 +2013-08-12,21.818330764770508,21.980179915449664,21.700058212056568,21.818330764770508,509311 +2013-08-13,21.973949432373047,22.061097862265026,21.78720245765929,21.81832655767548,757189 +2013-08-14,22.291423797607422,22.334998017188262,21.967727898852015,21.967727898852015,685275 +2013-08-15,22.465721130371094,22.59644379175788,22.222949795047935,22.30387436502796,959942 +2013-08-16,22.22294807434082,22.44081915978253,22.135799640164134,22.334996739601337,413827 +2013-08-19,22.31631851196289,22.471941381292105,22.191822116192746,22.285194413020353,338176 +2013-08-20,22.16069793701172,22.26029648870956,22.033088405750483,22.22917238654463,358318 +2013-08-21,22.173147201538086,22.366120426938938,22.005074206759932,22.24784789340617,366246 +2013-08-22,21.861902236938477,22.098449687215453,21.724955712771198,22.005075006296003,554265 +2013-08-23,22.129573822021484,22.29142295257216,21.84322828288325,21.973950936670253,516082 +2013-08-26,22.098453521728516,22.21050220842778,22.01130507087735,22.098453521728516,384509 +2013-08-27,22.036197662353516,22.110895969367736,21.837000593904683,22.036197662353516,335568 +2013-08-28,21.973949432373047,21.986399547302845,21.749852112869892,21.87435088755127,567167 +2013-08-29,21.98640251159668,21.99262875720934,21.799655511704955,21.973952394988306,614338 +2013-08-30,22.06732177734375,22.098445874074102,21.899248805460207,22.06732177734375,1107560 +2013-09-02,22.41337013244629,22.464354230940938,22.23493064982626,22.247676674449924,484144 +2013-09-03,22.107471466064453,22.451606816432495,22.101099669674884,22.432488996208317,493356 +2013-09-04,21.986387252807617,22.06923518981806,21.897167519591175,22.018251095948433,475778 +2013-09-05,21.954524993896484,22.050116530216776,21.80157513230621,22.050116530216776,530270 +2013-09-06,21.98001480102539,21.98638659704135,21.79520111284336,21.96089455086686,523828 +2013-09-09,22.107471466064453,22.330523236586913,22.069235825616094,22.15845556140289,456282 +2013-09-10,22.06923484802246,22.26042033496178,22.050114597589776,22.094724463507102,309019 +2013-09-11,22.317781448364258,22.32096856269165,22.05968110213202,22.069240014058263,664566 +2013-09-12,22.5280818939209,22.5280818939209,22.30503254093381,22.32415036231681,713243 +2013-09-13,22.209440231323242,22.515339982640807,22.209440231323242,22.48984793152171,686723 +2013-09-16,22.57269287109375,22.62367697202196,22.28591581206764,22.483473125525116,460638 +2013-09-17,22.623674392700195,22.655538236619666,22.3432691627312,22.470724538409087,693068 +2013-09-18,22.38787841796875,22.661911844079356,22.368758167295766,22.661911844079356,582333 +2013-09-19,22.470726013183594,22.65553972352367,22.470726013183594,22.630047674292843,759088 +2013-09-20,22.515338897705078,22.62367646315713,22.46435479792363,22.528082491594756,764884 +2013-09-23,22.241304397583008,22.400626055356366,22.215812348885933,22.37513400665929,401107 +2013-09-24,22.164825439453125,22.336893099744895,22.094723529957744,22.241301575841863,382534 +2013-09-25,22.113847732543945,22.298661448603553,22.088355682524202,22.16482940152774,414806 +2013-09-26,22.037376403808594,22.145713981559723,22.037376403808594,22.1138501311068,304725 +2013-09-27,22.152084350585938,22.285916403546594,22.088356653790047,22.088356653790047,721341 +2013-09-30,22.005508422851562,22.177576119276,21.897170853467163,22.14571227128387,536339 +2013-10-01,22.024629592895508,22.14571319272598,21.954527665762544,21.986391515080474,340991 +2013-10-02,21.84619140625,22.164834816171062,21.81432755146915,22.164834816171062,537727 +2013-10-03,21.954524993896484,22.183948570754104,21.79520333564042,21.80157513230621,323604 +2013-10-04,21.954524993896484,21.967271018283636,21.817508270554047,21.878051278629133,435117 +2013-10-07,21.76971435546875,22.037376043216735,21.680494603238063,21.85893410769944,382262 +2013-10-08,21.795202255249023,21.86530417037562,21.674116245101096,21.76971020773836,763939 +2013-10-09,21.903541564941406,21.98638951045901,21.70598425854913,21.744219901822138,344530 +2013-10-10,21.935401916503906,22.01824984882179,21.744216437432474,21.858928211086383,368271 +2013-10-11,22.164825439453125,22.28591143987433,22.056487892818637,22.062859688656733,363256 +2013-10-14,22.101104736328125,22.20944231717537,21.89079894142791,22.164832439055207,380693 +2013-10-15,22.120220184326172,22.29228788046947,22.12022018432617,22.177576083040602,399697 +2013-10-16,22.19669532775879,22.28591507035805,21.992761361888913,21.992761361888913,513368 +2013-10-17,22.362390518188477,22.512153282447308,22.22856089393602,22.23493269130506,548304 +2013-10-18,22.324155807495117,22.515343792181078,22.177580135343767,22.400631973791985,508413 +2013-10-21,22.68740463256836,22.73838873341891,22.400627573979072,22.477101294199166,431247 +2013-10-22,22.808488845825195,22.821234870025943,22.65553898647176,22.744758724821455,381767 +2013-10-23,22.623674392700195,22.85946975497084,22.464352742047378,22.846723731191958,814593 +2013-10-24,22.81485939025879,22.853097460762427,22.63004569607431,22.66828376657795,423263 +2013-10-25,23.267335891723633,23.35018384179697,22.795745104349404,22.897710877110516,844302 +2013-10-28,23.209978103637695,23.81540089372078,23.133504388054696,23.331064120287664,1177339 +2013-10-29,23.197233200073242,23.426654333864533,23.16536692524585,23.27370691133701,607552 +2013-10-30,23.197233200073242,23.426654333864533,23.197233200073242,23.209976792737663,515402 +2013-10-31,23.382041931152344,23.413908202524606,23.197230684891206,23.197230684891206,512326 +2013-11-01,23.43303108215332,23.499945890589668,23.267335187025083,23.267335187025083,378455 +2013-11-04,23.222728729248047,23.579610191104408,23.209982702282883,23.42666029857852,307495 +2013-11-05,23.260961532592773,23.37567331819685,23.069776033604484,23.222723460372908,274889 +2013-11-06,23.17174530029297,23.254593253773876,22.942321694380226,22.99330579838567,512878 +2013-11-07,23.36292839050293,23.43303031066801,23.044285066883926,23.171742882542652,639145 +2013-11-08,23.41391372680664,23.55411514349197,23.28645590441072,23.38204744791584,411942 +2013-11-11,23.58597755432129,23.67519972630149,23.407538072472107,23.58597755432129,400551 +2013-11-12,23.687936782836914,23.815394562293765,23.534989392332648,23.707057029941154,451428 +2013-11-13,23.4521484375,23.700689844189988,23.343810872965662,23.611470101383905,702382 +2013-11-14,23.554113388061523,23.751673119604344,23.528621339271048,23.56685941245676,519345 +2013-11-15,23.821773529052734,23.930111082965304,23.445774341908677,23.49038420893802,542640 +2013-11-18,23.777164459228516,23.898248040788527,23.5222488410379,23.8472639447282,376517 +2013-11-19,23.636966705322266,23.751678519905283,23.528626688857802,23.73256069449349,468505 +2013-11-20,23.579608917236328,23.66882867011638,23.394795182809972,23.66882867011638,578797 +2013-11-21,23.477643966674805,23.573237951594905,23.324694077013852,23.433034088660367,652673 +2013-11-22,23.636966705322266,23.952422979897502,23.541372716151038,23.579610798030757,450175 +2013-11-25,24.121299743652344,24.172283844701397,23.75804653237293,23.80265640526298,685799 +2013-11-26,23.99384117126465,24.191398458991866,23.89824721000247,24.089432701471406,993247 +2013-11-27,23.828144073486328,24.01295775921593,23.796280231718708,23.90461777993967,378723 +2013-11-28,23.64333152770996,23.95560302662137,23.64333152770996,23.77716355927509,470098 +2013-11-29,23.64333152770996,23.82177342611166,23.576416727455104,23.681569598307913,661662 +2013-12-02,23.47126579284668,23.74529678432772,23.350179787366887,23.73892498822343,493347 +2013-12-03,23.547740936279297,23.694316566163344,23.375673258313977,23.375673258313977,385364 +2013-12-04,23.484010696411133,23.636960553063883,23.38204493566113,23.490384923926726,674031 +2013-12-05,22.974184036254883,23.292827372211416,22.974184036254883,23.292827372211416,745967 +2013-12-06,23.101640701293945,23.229098515512202,22.90408096770286,22.948690838020912,462881 +2013-12-09,22.967815399169922,23.340627570078123,22.942323345332763,23.229102873360635,538495 +2013-12-10,23.10801124572754,23.286453148384965,22.942317797962218,22.974181642026075,621011 +2013-12-11,22.94869041442871,23.280079752857088,22.897708748315804,22.942318617810432,394956 +2013-12-12,22.58543586730957,23.10801067646062,22.46435229042764,23.057029013425485,922397 +2013-12-13,22.751134872436523,22.776626922989315,22.477101406633384,22.559949355402082,407921 +2013-12-16,22.5599422454834,22.706517843384034,22.47072009666759,22.706517843384034,564314 +2013-12-17,22.4324893951416,22.58543682176595,22.324149406148468,22.464353239767046,690326 +2013-12-18,22.394256591796875,22.55995251252235,22.31778286049224,22.336900685554376,588278 +2013-12-19,22.9295711517334,22.93594537900643,22.305030587023392,22.39425032040262,1060515 +2013-12-20,23.178112030029297,23.26095996539607,22.878588993181562,23.006044363216162,796165 +2013-12-23,23.29282569885254,23.573233370225438,23.101640197224548,23.184488139317047,387633 +2013-12-24,23.541370391845703,23.63059257408922,23.31194921638719,23.50313474479723,203548 +2013-12-27,23.401166915893555,23.643334096155012,23.343811019293593,23.643334096155012,193391 +2013-12-30,23.566862106323242,23.719811985493823,23.503134408118083,23.624218007130228,204627 +2013-12-31,23.426660537719727,23.579610431806937,23.426660537719727,23.579610431806937,155329 +2014-01-02,23.484010696411133,23.70068824188682,23.46489287597535,23.56685863672535,217039 +2014-01-03,23.40753746032715,23.44577553303296,23.267333624794713,23.401165663737288,180223 +2014-01-06,23.477643966674805,23.745303234761447,23.33106830590507,23.407542035207538,233738 +2014-01-07,23.369295120239258,23.636956718192145,23.36292332481293,23.573229039708416,224406 +2014-01-08,23.464893341064453,23.668824866606506,23.382045399108133,23.5796051280638,234502 +2014-01-09,23.52225112915039,23.547743179660277,23.305573561927844,23.407539332911647,205681 +2014-01-10,23.426660537719727,23.64333813622722,23.35656103527985,23.477644646100828,177112 +2014-01-13,23.260961532592773,23.605096889405004,23.19723384328185,23.56685881718514,303812 +2014-01-14,22.999671936035156,23.24821330426025,22.942316048671266,23.152621779357293,445028 +2014-01-15,23.06977653503418,23.127132429082867,22.942318722586474,23.037912689686145,332101 +2014-01-16,23.229097366333008,23.26096121054732,23.165367246848902,23.26096121054732,353909 +2014-01-17,23.063404083251953,23.16536985485054,22.986930362316954,23.133506007048936,386251 +2014-01-20,22.980562210083008,23.06978197050078,22.846730138400208,23.03791811764531,366249 +2014-01-21,23.254592895507812,23.305574567671936,22.884965440330543,22.94232134092509,833158 +2014-01-22,23.229097366333008,23.29282505476163,22.967809954086885,23.28645325834096,423578 +2014-01-23,22.98693084716797,23.229100471468474,22.94869277036606,23.133506494991593,621951 +2014-01-24,22.942323684692383,23.069781524707448,22.904085603371033,22.98693356403924,652978 +2014-01-28,22.712894439697266,22.833980451730092,22.623674703076546,22.719268667201884,646075 +2014-01-29,22.846721649169922,22.846721649169922,22.64279014940303,22.712892058270757,555134 +2014-01-30,22.757505416870117,22.789369262779303,22.47072594157623,22.71926977420134,453530 +2014-01-31,22.70014762878418,22.827605432847477,22.630045714996598,22.751131722831662,512071 +2014-02-03,22.725637435913086,22.814857160647055,22.56631580430095,22.623671688923526,277714 +2014-02-04,22.266794204711914,22.585437522970242,22.21581253793949,22.432490091597376,928711 +2014-02-05,21.9417781829834,22.43248916454869,21.801574350806032,22.419743140618433,683500 +2014-02-06,22.088356018066406,22.196696016768257,21.973644222290673,21.98639024749417,398016 +2014-02-07,22.139341354370117,22.209440850317662,22.02144243795021,22.113849302540537,336496 +2014-02-10,22.209440231323242,22.29866241024008,22.126594711769876,22.273170359120986,300104 +2014-02-11,22.19669532775879,22.266794817618454,22.120219178911714,22.171203278143096,305814 +2014-02-12,22.7447566986084,23.2609596930029,22.203064089138678,22.305029842605517,700052 +2014-02-13,23.101640701293945,23.382045947729633,22.483471882521528,22.559948029685845,773077 +2014-02-14,23.4521484375,23.56048843309,23.229099080484794,23.356556897803053,821149 +2014-02-17,23.560487747192383,23.592351592830408,23.49675762486075,23.592351592830408,490763 +2014-02-18,23.624221801757812,23.76442567759636,23.56686589173807,23.64333962807898,467354 +2014-02-19,23.796283721923828,23.955605385184953,23.643333855528663,23.707063979466504,703186 +2014-02-20,23.866384506225586,23.97472206517747,23.758044516218163,23.898248351149345,480711 +2014-02-21,23.898244857788086,24.172278259975137,23.86638101752207,24.019328423221012,331281 +2014-02-24,23.923742294311523,24.127673835241946,23.885504218741172,23.993844217329304,387128 +2014-02-25,23.821773529052734,24.05756888778718,23.738925591260198,24.00658479343626,283954 +2014-02-26,23.961977005004883,23.961977005004886,23.770791496715262,23.834521620182226,531470 +2014-02-27,23.98747444152832,24.006592267334096,23.885508652137208,23.936492762360853,617221 +2014-02-28,23.936487197875977,24.134044501426256,23.84089322895734,24.089434630879055,1505513 +2014-03-03,23.800748825073242,23.924744148353962,23.559280710424893,23.852956465053968,962787 +2014-03-04,23.950841903686523,23.976946960468037,23.670218767073344,23.755058956855645,574595 +2014-03-05,24.042213439941406,24.153156226186084,23.937795674851635,24.146631205031174,720221 +2014-03-06,23.944313049316406,24.035680742917805,23.83989531757276,23.96389308555997,322423 +2014-03-07,24.003055572509766,24.081370762576704,23.911690340280874,23.911690340280874,362348 +2014-03-10,23.787691116333008,23.963896530766938,23.74853352773143,23.963896530766938,344483 +2014-03-11,23.79421615600586,23.957369041040756,23.75179730212235,23.911686432392223,406215 +2014-03-12,23.82684898376465,23.885584128733488,23.683276121241946,23.83990151481503,541089 +2014-03-13,23.852951049804688,24.048734011937505,23.781163382802387,23.905161167448334,398679 +2014-03-14,23.559282302856445,23.65717505752162,23.415709416067994,23.559282302856445,404478 +2014-03-17,23.454858779907227,23.51033265503508,23.311285928293966,23.487491349811453,339505 +2014-03-18,23.578859329223633,23.611489413429734,23.480966587089483,23.49401911867509,254067 +2014-03-19,23.591909408569336,23.6180119795115,23.428756514981764,23.559276838239352,559244 +2014-03-20,23.383073806762695,23.637591921379084,23.311286135560003,23.637591921379084,1167978 +2014-03-21,23.533178329467773,23.533178329467777,23.30476274530795,23.409180515647407,495355 +2014-03-24,23.461383819580078,23.494013896533318,23.246020830561182,23.415701213942487,234091 +2014-03-25,23.520126342773438,23.520126342773438,23.246028133324366,23.311290797248468,372068 +2014-03-26,23.715906143188477,23.82032390180755,23.55275323975144,23.559278260501998,408432 +2014-03-27,23.61148452758789,23.663692153611343,23.35696643812465,23.657167133926663,542139 +2014-03-28,23.435279846191406,23.54622510038245,23.396122258327143,23.494014983230098,486545 +2014-03-31,23.539701461791992,23.7681145381047,23.435283699832492,23.454861252226205,602230 +2014-04-01,23.4091739654541,23.58537937038161,23.311283733504588,23.441804042770606,585627 +2014-04-02,23.19381332397461,23.376543747459635,23.128550680219025,23.324336121970475,690387 +2014-04-03,23.108972549438477,23.27865043989602,22.984977263700856,23.239495344144796,639120 +2014-04-04,23.037181854248047,23.27212235587849,22.939291638245308,23.135074559765705,730181 +2014-04-07,23.02413558959961,23.095923261235228,22.906665306835073,23.004558038977386,794909 +2014-04-08,23.128551483154297,23.19381412917555,22.971926111734067,22.971926111734067,553286 +2014-04-09,23.141605377197266,23.291705737625637,23.108975297019885,23.272128187422318,590044 +2014-04-10,23.167709350585938,23.35696729206034,23.1350792719389,23.246022037241907,463889 +2014-04-11,22.984981536865234,23.030664150078067,22.867511248742034,23.030664150078067,451454 +2014-04-14,22.64562225341797,22.978453062795154,22.619517192815476,22.91319290080452,549183 +2014-04-15,22.73046112060547,22.84140388737674,22.665198472932264,22.743511160624656,311397 +2014-04-16,22.906665802001953,22.906665802001953,22.77614547567824,22.802248047233597,274532 +2014-04-17,22.984981536865234,23.0176116192293,22.874036269408563,23.0176116192293,275542 +2014-04-22,22.880563735961914,23.069819209118897,22.880563735961914,23.037189126817054,264361 +2014-04-23,23.213394165039062,23.219921675098167,22.893615878581436,22.91319342972743,551404 +2014-04-24,23.167709350585938,23.35043978262168,23.12855176250024,23.298232154689504,523724 +2014-04-28,23.167709350585938,23.180761879947834,23.122026742577003,23.1481318013008,358391 +2014-04-29,23.187288284301758,23.34391615648082,23.13508065325245,23.298233545744335,427762 +2014-04-30,23.19381332397461,23.29823106446824,23.12202566060112,23.200338343592517,363377 +2014-05-01,22.991506576538086,23.298234827948416,22.95887649414705,23.298234827948416,486568 +2014-05-02,23.050243377685547,23.089400973079183,22.86751291154702,22.90666801742477,425795 +2014-05-05,23.13507843017578,23.272126249216143,23.05023823716803,23.102448352715978,207285 +2014-05-06,23.0698184967041,23.18728878097573,23.0371884154099,23.13508114880813,263956 +2014-05-07,23.16118621826172,23.232971401329408,22.86751050747345,23.089398545678407,485966 +2014-05-08,23.422229766845703,23.474439889459184,23.16771164289416,23.278654419174302,811924 +2014-05-09,23.36349105834961,23.396121135245785,23.128550521472665,23.298230904557254,328540 +2014-05-12,23.26560401916504,23.42875691554203,23.10245112278805,23.330864181909583,334413 +2014-05-13,23.494020462036133,23.494020462036133,23.31128998842097,23.363497628232736,531360 +2014-05-14,23.55274772644043,23.55274772644043,23.409172408379423,23.500537614594553,323857 +2014-05-15,23.64411735534668,23.64411735534668,23.4222293175273,23.48096445958289,317145 +2014-05-16,23.494020462036133,23.657173381911385,23.402655225228553,23.513598015776047,374937 +2014-05-19,23.507068634033203,23.57232879407178,23.36349329452971,23.36349329452971,419154 +2014-05-20,23.559282302856445,23.650650035651488,23.4418119930647,23.46791705957757,338429 +2014-05-21,23.480960845947266,23.604956131419694,23.435278241325044,23.474435826507765,492279 +2014-05-22,23.578859329223633,23.683277092392668,23.53317671343192,23.578859329223633,522761 +2014-05-23,23.657169342041016,23.774639623452394,23.591909181041608,23.591909181041608,302427 +2014-05-26,23.748533248901367,23.781163327595184,23.70285064082694,23.73548071952076,210772 +2014-05-27,23.722429275512695,23.88558216596193,23.722429275512695,23.755061845214975,274041 +2014-05-28,23.728960037231445,23.8529553547404,23.644119825506433,23.78769518542324,379412 +2014-05-29,23.78116798400879,23.92474334579251,23.722432835053258,23.722432835053258,281709 +2014-05-30,23.480960845947266,23.924736853290494,23.480960845947266,23.787689039423825,1254627 +2014-06-02,23.57233238220215,23.742012807355678,23.494019680332162,23.565807361011277,579932 +2014-06-03,23.28518295288086,23.618013785868275,23.259077890426536,23.578858681702567,655851 +2014-06-04,23.108972549438477,23.494013424588733,23.102447529985017,23.32433553413119,476290 +2014-06-05,22.984981536865234,23.252552195475698,22.90666635177263,23.135081907352497,462838 +2014-06-06,23.22644805908203,23.246025611377267,23.0176125362135,23.024137557139976,468617 +2014-06-10,23.141605377197266,23.330863327547817,23.089397746816566,23.27865320765158,248992 +2014-06-11,23.12203025817871,23.180765404479963,22.97845490288325,23.102452705916896,227709 +2014-06-12,23.13507843017578,23.213391113982368,23.076343294942006,23.122025901288794,278136 +2014-06-13,23.20033836364746,23.213390892409862,22.97845035371728,23.037185488390428,454032 +2014-06-16,23.298234939575195,23.330865022122573,23.167712119869968,23.23297228496472,736336 +2014-06-17,23.02413558959961,23.311286276142074,22.978452978470692,23.298233745888727,560879 +2014-06-18,23.13507843017578,23.193813565409553,23.01760815970823,23.037185708281047,514620 +2014-06-19,23.298234939575195,23.324340001419383,23.13508203732259,23.23297228496472,715797 +2014-06-20,23.10244369506836,23.324331662381983,23.069811134672225,23.252544012734216,675386 +2014-06-23,23.10244369506836,23.22643896022324,23.04370857167608,23.10244369506836,585148 +2014-06-24,23.174236297607422,23.226446419396652,23.017610911270992,23.076346053526063,335270 +2014-06-25,23.10244369506836,23.122021239694174,22.906658290750883,23.05676109793157,444149 +2014-06-26,23.141605377197266,23.187287987348704,23.089397746816566,23.108975297019885,432630 +2014-06-27,23.19381332397461,23.29170355533503,23.092656848532283,23.2656009873481,521959 +2014-06-30,23.259075164794922,23.2982327538877,23.076344728059606,23.2982327538877,521404 +2014-07-01,23.063291549682617,23.317809647838356,22.97845135379223,23.239496961370914,564899 +2014-07-02,23.454858779907227,23.461386289694296,23.14160552704799,23.14160552704799,668108 +2014-07-03,23.526647567749023,23.72243054889431,23.415704791255774,23.61148777240106,438935 +2014-07-04,23.631061553955078,23.696324196936377,23.5527488718928,23.624536534414588,348399 +2014-07-07,23.715906143188477,23.768113777740147,23.644118467353664,23.644118467353664,406420 +2014-07-08,23.591909408569336,23.787692382971308,23.526646757424956,23.761587322513556,666433 +2014-07-09,23.48749351501465,23.559278702681045,23.363495712785138,23.520123598411335,496948 +2014-07-10,23.4091739654541,23.611484428040942,23.389596416967265,23.526644235405776,343830 +2014-07-11,23.402650833129883,23.53317364243738,23.330863163534985,23.37002075318189,485003 +2014-07-14,23.591909408569336,23.722429731826924,23.467911616152804,23.559276838239352,337690 +2014-07-15,23.70937728881836,23.755059895232954,23.585379508965605,23.728954837420233,308294 +2014-07-16,23.715906143188477,23.79421883977385,23.644118467353664,23.787693819023293,336385 +2014-07-17,23.637592315673828,23.85295284335871,23.624539785281467,23.820322762135625,385209 +2014-07-18,23.62453842163086,23.70937861952626,23.53969822373546,23.59843336235297,482414 +2014-07-21,23.631061553955078,23.781161898539146,23.598431477222068,23.6571666111476,363643 +2014-07-22,23.650644302368164,23.715904463314093,23.533174021053036,23.598434181998968,300613 +2014-07-23,23.88558578491211,23.89211329564778,23.663697720701848,23.807273082695524,658457 +2014-07-24,23.88558578491211,24.00305608299495,23.794220550740107,23.846430678561777,614933 +2014-07-25,23.637592315673828,23.898635454974162,23.5527521128813,23.8855829245818,1019569 +2014-07-28,23.591909408569336,23.71590471147028,23.591909408569336,23.624539489383732,273338 +2014-07-29,23.62453842163086,23.72242865964973,23.585380832714026,23.591908342291237,292053 +2014-07-30,23.631061553955078,23.709376725532636,23.50053875750776,23.598431477222068,429629 +2014-07-31,23.618013381958008,23.69632856798165,23.513595623442217,23.55275321645404,485254 +2014-08-01,23.461383819580078,23.598431636492855,23.291703436198773,23.559274050439793,1197469 +2014-08-04,23.448335647583008,23.480965730598896,23.32434033631633,23.422230585363994,398259 +2014-08-05,23.35696792602539,23.52012081320436,23.29823278706034,23.51359330358853,621839 +2014-08-06,23.3112850189209,23.337387588504242,23.148132133826582,23.265602410255728,635780 +2014-08-07,23.26560401916504,23.28518157008528,23.174236306000797,23.259076509181206,463370 +2014-08-08,23.115501403808594,23.29170683246774,22.984981076963884,23.1546589955714,598921 +2014-08-11,23.02413558959961,23.28518121563538,22.99150550872404,23.252551134759806,448966 +2014-08-12,23.21991729736328,23.298229976698337,23.08286699663294,23.102447033603095,525293 +2014-08-13,23.141605377197266,23.2460231274742,23.102450276790627,23.174235457374643,330483 +2014-08-14,23.3112850189209,23.389597706701842,23.135079604277184,23.141604624294153,588524 +2014-08-15,23.38959312438965,23.52011590479716,23.337383016420656,23.337383016420656,342564 +2014-08-18,23.54622459411621,23.591907200884595,23.39612175528826,23.42875432256455,434088 +2014-08-19,23.728960037231445,23.800747717189846,23.598437209081244,23.62454227261446,555767 +2014-08-20,23.88558578491211,23.88558578491211,23.715907848523518,23.794220550740107,594386 +2014-08-21,24.270627975463867,24.270627975463867,23.95084963990401,24.06179243278754,1036635 +2014-08-22,24.211885452270508,24.228201735440557,24.012838747269303,24.172730355886852,767940 +2014-08-25,24.087894439697266,24.17925966682853,24.022634274465148,24.113999501596407,512851 +2014-08-26,24.140100479125977,24.231465690798757,24.08136534454843,24.094415383774283,374154 +2014-08-27,24.237993240356445,24.378304827075354,24.14662801914703,24.14662801914703,614383 +2014-08-28,24.303247451782227,24.309772469810472,24.068306970530163,24.166197178042054,490761 +2014-08-29,24.46640968322754,24.46640968322754,24.264099193450804,24.329359356854575,1184963 +2014-09-01,24.388092041015625,24.53819239332431,24.361989471995066,24.45987970723182,448648 +2014-09-02,24.6099796295166,24.629559667834144,24.375039085828984,24.43377422175089,676351 +2014-09-03,24.622682571411133,24.769761746684175,24.575881753921657,24.709592181699747,809003 +2014-09-04,24.482284545898438,24.6360506410021,24.40874368512838,24.482284545898438,390165 +2014-09-05,24.428808212280273,24.71294134288744,24.408749985783558,24.522404768215353,381087 +2014-09-08,24.341896057128906,24.495662192085423,24.248299501095797,24.415436936959168,325675 +2014-09-09,24.488969802856445,24.488969802856445,24.22823589628426,24.268347235563645,249263 +2014-09-10,24.37531852722168,24.415432422525154,24.221552420696646,24.29509328692914,489126 +2014-09-11,24.408748626708984,24.482289502367486,24.315152075985345,24.368637276578703,449934 +2014-09-12,24.408748626708984,24.415435551940522,24.268353800623526,24.355265976430363,684956 +2014-09-15,24.295095443725586,24.395378915729726,24.268352844482532,24.33520934259017,555355 +2014-09-16,24.20149803161621,24.31515024886479,24.20149803161621,24.295094575306695,556486 +2014-09-17,23.96750259399414,24.3686338917831,23.96750259399414,24.3686338917831,579954 +2014-09-18,24.02767562866211,24.054418229103565,23.726830299797353,23.96750605282621,736804 +2014-09-19,24.20149803161621,24.214869330759786,24.02098931864975,24.067787590494994,574546 +2014-09-22,24.041048049926758,24.181442883318947,23.94076711906728,24.168074132789577,454084 +2014-09-23,24.368635177612305,24.39537777560554,23.94076381097863,24.067787325974717,407298 +2014-09-24,24.188125610351562,24.201496908874827,24.000932531654737,24.087842146584308,337326 +2014-09-25,24.308469772338867,24.388695029749986,24.221557589126437,24.268355868475837,374803 +2014-09-26,24.041048049926758,24.11458892941263,24.014305448238286,24.107904554147943,452207 +2014-09-29,24.007617950439453,24.188126662886614,23.92739270612334,23.934077080518627,397594 +2014-09-30,23.974191665649414,24.027674313289722,23.83379684648968,23.954135991573626,548917 +2014-10-01,24.14801597595215,24.20150117948322,23.766942826895306,23.86722630835863,773485 +2014-10-02,23.88728141784668,24.168073629093826,23.840483141024624,23.920708394103173,794090 +2014-10-03,23.88059425354004,23.94076382390003,23.813737758520872,23.8471647308732,530724 +2014-10-06,23.940771102905273,23.99425376486708,23.853858908112638,23.89397281732046,195314 +2014-10-07,23.793685913085938,23.994250329781085,23.446039734000713,23.94076767547601,522337 +2014-10-08,23.439353942871094,23.553006170351743,23.405924416845235,23.472780918582178,529114 +2014-10-09,23.532949447631836,23.666659894840045,23.4660929488704,23.532949447631836,523065 +2014-10-10,23.17861557006836,23.53963299982134,23.17193119558311,23.365811209744663,598938 +2014-10-13,22.8978214263916,23.038216215762716,22.777482306840916,23.038216215762716,458850 +2014-10-14,23.105079650878906,23.158562303263263,22.824287437337833,22.904512691071783,513510 +2014-10-15,23.071651458740234,23.238788901371926,22.998113126246874,23.03822448027689,491064 +2014-10-16,23.031536102294922,23.10507697232335,22.777486519555236,23.01816480317025,866918 +2014-10-17,22.95799446105957,23.365810144561795,22.91119619085254,23.205357110770226,617116 +2014-10-20,23.125131607055664,23.212043772304607,23.058277664749973,23.125131607055664,416751 +2014-10-21,23.151874542236328,23.36581022111638,23.07164674992046,23.212044111315997,468131 +2014-10-22,23.50620460510254,23.5195759035789,23.365809796572364,23.39923676760606,422362 +2014-10-23,23.452720642089844,23.51288765637693,23.312323291143837,23.41260674891752,554281 +2014-10-24,23.63323211669922,23.7201442963542,23.44603900696373,23.53295118661871,496368 +2014-10-27,23.686716079711914,23.83379782984172,23.606490829784157,23.673344779671503,424273 +2014-10-28,23.807056427001953,23.8271121029138,23.63323206804981,23.74019992343773,329823 +2014-10-29,23.66665267944336,23.927386569334775,23.626538792416266,23.840474422599677,335878 +2014-10-30,23.927392959594727,23.96750430702043,23.78699814297564,23.800366891907835,485333 +2014-10-31,24.061105728149414,24.228243159422068,23.944107486006715,24.01430490110345,820750 +2014-11-03,24.134647369384766,24.31515612598125,24.061109031792263,24.09453601257343,308693 +2014-11-04,24.388696670532227,24.40875234865554,24.107906975545344,24.11459135148141,819064 +2014-11-05,24.488969802856445,24.52908114213583,24.30177420173448,24.37531505749875,580232 +2014-11-06,24.72296905517578,24.763082957650212,24.572546383947667,24.602629898067345,740440 +2014-11-07,24.89678382873535,24.970322129482586,24.769757794970197,24.9368951654495,722118 +2014-11-10,24.73634147644043,24.90347891884881,24.462236172903282,24.90347891884881,432097 +2014-11-11,24.569198608398438,24.743020387979378,24.555827309920765,24.743020387979378,494677 +2014-11-12,24.509031295776367,24.729653915488512,24.509031295776367,24.562516494608882,366619 +2014-11-13,24.609312057495117,24.716279893062033,24.462230327222716,24.636052103651068,365295 +2014-11-14,24.589258193969727,24.73633995031559,24.46223466368955,24.73633995031559,279037 +2014-11-17,24.234926223754883,24.696224591004107,24.208183624122114,24.615999342420476,396249 +2014-11-18,24.15470314025879,24.328524952822818,23.994250078394774,24.268355373413176,342097 +2014-11-19,24.034358978271484,24.174753784230077,23.994245083577155,24.067785948692904,382936 +2014-11-20,23.84716796875,24.041048005158096,23.753571413329503,23.967507125809174,350204 +2014-11-21,23.77362632751465,23.940763738998065,23.633228963629552,23.786997626471063,315422 +2014-11-24,23.746883392333984,24.054415613020232,23.706769496034465,23.90064950267711,403178 +2014-11-25,23.686716079711914,23.793683929720487,23.49283605459802,23.68671607971191,414554 +2014-11-26,24.07447052001953,24.12127133937045,23.70676874174065,23.70676874174065,317623 +2014-11-27,24.101215362548828,24.39537885283477,24.034361414928185,24.07447276337472,309185 +2014-11-28,24.067792892456055,24.134646852586833,23.893971065926962,24.1279624766998,603487 +2014-12-01,23.947446823120117,24.321835522785534,23.92070422664808,24.16806941854287,491578 +2014-12-02,24.174755096435547,24.20149769435002,23.753568105383373,23.914021142555704,356800 +2014-12-03,24.234926223754883,24.355265371787667,23.867224404905674,24.06778880152209,381689 +2014-12-04,24.295095443725586,24.402063290383175,24.08115975041041,24.33520934259017,533843 +2014-12-05,24.234926223754883,24.522402794020458,24.127958375538483,24.34857844672214,487637 +2014-12-08,24.39537811279297,24.56919990152248,24.228240698496897,24.24160944736378,355884 +2014-12-09,24.067792892456055,24.39538341785313,24.067792892456055,24.28841555145482,544475 +2014-12-10,23.78031349182129,24.134644029636735,23.680030013039843,24.081161377850822,459931 +2014-12-11,23.706769943237305,23.773626438331014,23.506205558585208,23.653287297476854,693532 +2014-12-12,23.813735961914062,23.98087336138067,23.60648721877664,23.626542890612047,453963 +2014-12-15,23.64659881591797,23.8204231414025,23.43935007055902,23.566373577402064,387196 +2014-12-16,23.4727783203125,23.639915730681786,23.41260875056698,23.61986005753811,543356 +2014-12-17,23.42597770690918,23.64659774037178,23.392550738240814,23.432662080517158,382577 +2014-12-18,23.76025390625,24.01430092347852,23.532946935356744,23.532946935356744,672697 +2014-12-19,24.382009506225586,24.382009506225586,24.0009363635721,24.054419015889607,1052657 +2014-12-22,24.589258193969727,24.589258193969727,24.295097231592823,24.402065086122136,383013 +2014-12-23,24.475605010986328,24.716283311881725,24.435491110732187,24.60262853631902,303080 +2014-12-24,24.495662689208984,24.54914789392185,24.28172697098737,24.442180034811045,117625 +2014-12-29,24.72296905517578,24.769767332905186,24.488977666528747,24.502348967353555,292660 +2014-12-30,24.509031295776367,24.870048736951883,24.455548647258503,24.769765264298247,254807 +2014-12-31,24.562517166137695,24.636055491070934,24.482289365695532,24.60262851604406,106692 +2015-01-02,24.582571029663086,24.722965844619456,24.388691018353132,24.722965844619456,173997 +2015-01-05,24.7095947265625,24.729652950499315,24.522401638582565,24.56919991057755,280305 +2015-01-06,24.341896057128906,24.569203071915688,24.194814297468376,24.47560651588258,435167 +2015-01-07,24.368635177612305,24.42880474793982,24.201497765626367,24.261667335953888,421898 +2015-01-08,24.535770416259766,24.7095921871899,24.46222955344976,24.6360513243799,309909 +2015-01-09,24.84998321533203,24.890097102677455,24.636047583450917,24.669477098062387,374871 +2015-01-12,24.702911376953125,24.903475772440046,24.662797477729878,24.736338351148504,218407 +2015-01-13,24.509031295776367,24.689540016364127,24.375320849009732,24.669484341959258,232235 +2015-01-14,24.448862075805664,24.689540373403158,24.335209852115007,24.495660350303545,342399 +2015-01-15,24.268352508544922,24.422118626592017,24.174755962804486,24.40206295259466,521527 +2015-01-16,24.295095443725586,24.56920071018032,24.161384997824943,24.268352844482532,388707 +2015-01-19,24.495662689208984,24.6628001284643,24.388694830098178,24.46892008685255,444167 +2015-01-20,24.488969802856445,24.57587940483781,24.101209854395417,24.30177420173448,384449 +2015-01-21,24.8232479095459,24.903473149227192,24.555827043522402,24.649423581536308,577031 +2015-01-22,24.729652404785156,24.82324894670971,24.66948283493159,24.82324894670971,548852 +2015-01-23,25.177581787109375,25.197637462157722,24.849991309536218,24.876733909810504,638050 +2015-01-27,25.411571502685547,25.461713237343616,25.251121012157213,25.271176685894613,551216 +2015-01-28,25.471744537353516,25.51185844059677,25.22438184314071,25.37146360471774,353418 +2015-01-29,25.465059280395508,25.53191323317161,25.23775227051602,25.23775227051602,598615 +2015-01-30,25.49847984313965,25.772585061079567,25.39151201541466,25.5319068111198,1019043 +2015-02-02,25.826074600219727,25.90629984694799,25.40488759184577,25.41157196644204,588966 +2015-02-03,26.04001235961914,26.10686631214933,25.839447951713762,25.90630190424395,488742 +2015-02-04,26.380970001220703,26.52136482322507,26.207148204974537,26.40771260074001,602363 +2015-02-05,26.487939834594727,26.574852014390327,26.267319747808795,26.374287603589973,505908 +2015-02-06,26.548105239868164,26.775412216462986,26.43445302672798,26.528049567035062,586798 +2015-02-09,26.68181037902832,26.748664308742487,26.467874743566263,26.521357377274807,310141 +2015-02-10,26.628337860107422,26.80215967357892,26.487940473875348,26.715247491685712,444302 +2015-02-11,26.835582733154297,27.183228859656076,26.73530181513224,26.862325331419324,456282 +2015-02-12,26.507997512817383,27.18991598537631,26.40771403433324,27.07626375672142,760097 +2015-02-13,27.062891006469727,27.230028428113176,26.528051767273617,26.708560488686302,807191 +2015-02-16,27.557619094848633,27.57767476948938,27.156487749830887,27.176545974786315,441181 +2015-02-17,27.45733642578125,27.811666956498094,27.377111174552198,27.557619902553633,458931 +2015-02-18,28.159313201904297,28.159313201904297,27.718070493267433,27.811667045051802,899401 +2015-02-19,28.37993621826172,28.547073648816482,28.1994274872248,28.259597064237106,599227 +2015-02-20,28.072404861450195,28.580501544548056,27.932007477027142,28.413364108615028,500652 +2015-02-23,28.867977142333984,28.867977142333984,28.085772642992403,28.19942742166912,616810 +2015-02-24,28.96156883239746,29.078564503806746,28.520326192857887,28.87465666921583,545480 +2015-02-25,29.24236488342285,29.362701482653012,28.807806560031427,29.0685405339404,571574 +2015-02-26,29.24236488342285,29.262420558242095,28.938173546985915,29.075227459089948,531477 +2015-02-27,29.50977897644043,29.65686070474283,29.07522326603277,29.315898980098964,1256447 +2015-03-02,29.76382827758789,29.930965676349967,29.269100455113854,29.269100455113854,658932 +2015-03-03,29.489715576171875,30.332086730429992,29.235666080313788,29.93095809512873,578182 +2015-03-04,29.21864128112793,29.744426901140315,29.211811441812433,29.36203664890754,1765926 +2015-03-05,28.54262924194336,29.23229711357427,28.194382991435553,29.08889914706364,928182 +2015-03-06,28.918188095092773,28.95233207875654,28.365090985294916,28.467515121825517,753288 +2015-03-09,29.02061653137207,29.0684149855087,28.679197513355927,28.877221168962183,543921 +2015-03-10,28.86356544494629,29.177670331047686,28.771380847073164,28.972819431625926,627597 +2015-03-11,28.856731414794922,29.027440906991536,28.481171052926396,28.54262657430998,552729 +2015-03-12,29.25960922241211,29.293753208560563,28.699682233207103,28.82259328984434,530604 +2015-03-13,29.12986946105957,29.36203448911984,28.795277689364948,29.25960774548549,357566 +2015-03-16,29.24595069885254,29.403003115042846,28.85673067025214,29.1981496458363,338720 +2015-03-17,29.252788543701172,29.53275210104424,29.14353453607512,29.49861071206504,533525 +2015-03-18,29.21864128112793,29.566887546424194,29.047931765727306,29.450806326265603,644561 +2015-03-19,29.170841217041016,29.532744536196407,29.11621292481059,29.300579503857772,799909 +2015-03-20,29.54640769958496,29.566892010983583,29.034279076052382,29.04793615192509,506386 +2015-03-23,29.28691864013672,29.566882089530587,29.17766467463716,29.546397785005674,315721 +2015-03-24,29.293750762939453,29.389347664605086,29.05475590395516,29.191324022686157,433853 +2015-03-25,29.19133186340332,29.43032418176013,29.136703559309815,29.30058586676942,432273 +2015-03-26,28.726991653442383,29.047926315724006,28.692850277731996,29.020612173227697,374921 +2015-03-27,28.481176376342773,28.590430367576467,28.190970706330216,28.54946174887672,1302710 +2015-03-30,28.262662887573242,28.528969276520662,28.105610468574,28.330948246803423,627317 +2015-03-31,28.276329040527344,28.617748131866634,28.242187652357604,28.337784581161255,726997 +2015-04-01,28.337778091430664,28.50507267852435,28.06464183898271,28.091955985191575,636462 +2015-04-02,28.153406143188477,28.48799785839303,28.14657891034832,28.24900303186982,717387 +2015-04-07,28.365095138549805,28.740655570459204,28.25584114736124,28.3172966802061,600799 +2015-04-08,28.41288948059082,28.508486383428682,28.20120876372109,28.344604117977887,419422 +2015-04-09,28.993303298950195,29.09573004951277,28.672371183173702,28.672371183173702,528049 +2015-04-10,29.136695861816406,29.23912260252161,28.965986363854547,29.10255448318808,340243 +2015-04-13,29.47129249572754,29.52592079441943,29.184501742057055,29.191328976983215,378158 +2015-04-14,29.43031883239746,29.676140946494886,29.211810865382073,29.211810865382073,359037 +2015-04-15,29.901485443115234,29.956111144681305,29.5054380362719,29.84002990084027,747890 +2015-04-16,29.362041473388672,30.038052411571613,29.11621931404942,30.038052411571613,727169 +2015-04-17,28.938678741455078,29.403008847156244,28.918191827648464,29.225469486541964,457387 +2015-04-20,28.726991653442383,28.93867235055877,28.412886829194832,28.740648724690534,538286 +2015-04-21,28.679197311401367,28.82942251181313,28.52214487679833,28.74065283840433,1022885 +2015-04-22,28.774789810180664,29.047926022748918,28.672365684082546,28.679192917227766,568224 +2015-04-23,28.699674606323242,28.829415467639954,28.365085511476394,28.815758397773998,655632 +2015-04-24,29.25960922241211,29.25960922241211,28.890878657320822,28.918190199490986,547555 +2015-04-27,29.368867874145508,29.47129463923218,28.747485257844442,29.32106941172395,639414 +2015-04-28,29.33472442626953,29.532748102285744,29.1571876647237,29.362038575682938,568801 +2015-04-29,28.754310607910156,29.4303188164923,28.754310607910156,29.38252036153479,533408 +2015-04-30,28.78162956237793,28.815770949504444,28.412896329841494,28.67920279617752,587984 +2015-05-01,28.747478485107422,28.87038953232597,28.65871142142087,28.815763847351185,468521 +2015-05-04,29.06841468811035,29.157184361236055,28.774794127234863,28.877220873519935,388370 +2015-05-05,29.416664123535156,29.641999323071325,29.109386483421826,29.293753067489824,549207 +2015-05-06,28.679197311401367,29.04110063440749,28.580185484295466,29.02061632701329,826740 +2015-05-07,28.41288948059082,28.494829310906095,27.8939311440135,28.337776884126715,759642 +2015-05-08,28.74065399169922,28.965989196538665,28.617742932761168,28.679198462230193,490675 +2015-05-11,28.13975715637207,28.918192164763187,28.03733300542727,28.747482641701254,770835 +2015-05-12,28.549463272094727,28.62457327865853,28.098790208608126,28.18755729040737,608587 +2015-05-13,28.706514358520508,28.74065574256752,28.34802331397532,28.453862385967245,519053 +2015-05-14,28.767967224121094,28.80893583925029,28.42996052038286,28.706511696606903,483830 +2015-05-15,29.123043060302734,29.24595411425243,28.92501940618152,28.979645094147845,398934 +2015-05-18,28.788454055786133,29.164014488047542,28.788454055786133,29.09573172029842,423406 +2015-05-19,28.262662887573242,28.863561024698257,28.22852151036821,28.788448431955118,644142 +2015-05-20,28.310466766357422,28.672372727637914,28.119272933483614,28.378752138684217,572536 +2015-05-21,28.26949691772461,28.48117505067565,28.16024293157619,28.310465534517455,646348 +2015-05-22,28.365095138549805,28.42655067139466,28.30363960570495,28.385579447891217,390587 +2015-05-25,28.658714294433594,28.802109662290427,28.30363818963061,28.358263880081577,371327 +2015-05-26,28.651887893676758,28.870395891345115,28.48117835769705,28.747484817054065,461522 +2015-05-27,28.289981842041016,28.583602424611353,28.098788013323794,28.522146893263596,433251 +2015-05-28,28.289981842041016,28.46069136191584,28.020260488060334,28.337780299220324,330588 +2015-05-29,28.426551818847656,28.69285827031809,28.39241043362696,28.40606490385866,1274401 +2015-06-01,28.303632736206055,28.337774111762254,27.832472897142566,28.201206004717474,437730 +2015-06-02,27.7983341217041,28.453857971049494,27.7983341217041,28.235350021267696,444645 +2015-06-03,27.504718780517578,27.69591522637206,27.327182014532053,27.6686010762756,505553 +2015-06-04,27.648115158081055,28.221699252643013,27.641285318543805,27.64811515808105,755707 +2015-06-05,27.559350967407227,28.132935176221824,27.436439879459734,27.72323068145649,542886 +2015-06-09,27.36815071105957,27.777852505370085,27.36815071105957,27.56617176891138,514910 +2015-06-10,27.518373489379883,27.62762747555071,27.231582752489143,27.31352259091214,542157 +2015-06-11,27.74370765686035,27.846131790230295,27.51836987477019,27.64128091867025,475266 +2015-06-12,27.538862228393555,27.764197450201365,27.456919779717374,27.695914681125224,318641 +2015-06-15,27.572998046875,27.607139424521083,27.29986181606606,27.381801643380683,314969 +2015-06-16,27.381805419921875,27.573001849786305,27.32034988975483,27.436433715546144,439040 +2015-06-17,27.518373489379883,27.75736837494266,27.35449381253389,27.586658858749463,443524 +2015-06-18,27.28620719909668,27.450089473291243,26.972102328779183,27.279379964881247,1090505 +2015-06-19,27.2452392578125,27.586658283074208,26.978930230059195,26.978930230059195,652620 +2015-06-22,27.299863815307617,27.42960210179186,27.129154309755553,27.252065362138666,314900 +2015-06-23,27.600311279296875,27.723222330219112,27.436431614614094,27.450088687474377,745599 +2015-06-24,27.45009422302246,27.72322792084696,27.313526071699794,27.72322792084696,454267 +2015-06-25,27.381805419921875,27.463747863358275,27.313522655212047,27.429603876182856,969382 +2015-06-26,27.381805419921875,27.381805419921875,27.09501468235599,27.313522655212047,933449 +2015-06-29,27.088186264038086,27.306696853177705,26.76042428755962,27.026733335467725,853743 +2015-06-30,27.2452392578125,27.2452392578125,26.842364703810865,27.00624437723704,797903 +2015-07-01,27.62762451171875,27.81882092062194,27.272548443550228,27.272548443550228,404604 +2015-07-02,28.105607986450195,28.112435219360215,27.49105283175308,27.52519681076283,481669 +2015-07-03,27.98953628540039,28.214871515327896,27.736884300109157,28.10561751797682,415440 +2015-07-06,27.545690536499023,27.675428844726316,27.41595222827173,27.55934761181044,323237 +2015-07-07,28.221696853637695,28.249008395003337,27.784678329122904,27.791508168079577,573283 +2015-07-08,27.771028518676758,28.228531470066503,27.709575580917704,27.982709299746165,557300 +2015-07-09,27.85296630859375,27.97587737314558,27.4296048174394,27.593487105115372,482874 +2015-07-10,28.085128784179688,28.29339459083235,27.74370977062717,27.900762204282884,608982 +2015-07-13,28.02367401123047,28.481174251381315,27.607142386722725,28.064642626873574,264020 +2015-07-14,28.78162956237793,28.802113873689663,28.3446109507676,28.371925102397157,430286 +2015-07-15,29.04792594909668,29.204978359238222,28.67236561138256,28.67236561138256,339783 +2015-07-16,29.48494529724121,29.77173600934803,29.362034247818208,29.512259442628604,506308 +2015-07-17,29.39617347717285,29.662479863172216,29.314233651823834,29.59419710951805,264592 +2015-07-20,29.84002685546875,29.89465255145991,29.50543502504768,29.50543502504768,356037 +2015-07-21,29.908309936523438,30.038050849885508,29.669317630047168,29.962938237901316,386642 +2015-07-22,29.4576358795166,30.031220000605163,29.245957730842708,29.819539247110576,405182 +2015-07-23,29.50543212890625,29.744427014268393,29.334722612856357,29.362036760581258,443283 +2015-07-24,29.525922775268555,29.710286783670767,29.23912939753689,29.362040473018915,295283 +2015-07-27,29.648820877075195,29.655650714891664,29.25960347577374,29.273260546586762,235785 +2015-07-28,29.37569236755371,29.77173707050611,29.160599325807006,29.450804967636156,830094 +2015-07-29,29.6761417388916,29.833194181576168,29.280097014908893,29.31423839726284,467321 +2015-07-30,29.91513442993164,30.003901496574354,29.621513874555728,29.840021831372177,290991 +2015-07-31,30.352148056030273,30.440917720803046,30.133640115681995,30.14046734920908,801731 +2015-08-03,29.949281692504883,30.727716767168488,29.819540776847067,30.727716767168488,438896 +2015-08-04,30.05852699279785,30.222406642759506,29.69662371138079,29.880987666382637,470629 +2015-08-05,29.853681564331055,30.249726294542057,29.73759773671746,30.072189540617238,562939 +2015-08-06,29.894651412963867,29.997078170675042,29.525920815809073,29.819538804618425,406037 +2015-08-07,29.416664123535156,29.70345485109399,29.396177210980657,29.70345485109399,368658 +2015-08-10,29.621519088745117,29.676144785154673,29.13670203219865,29.368867102786,490188 +2015-08-11,29.532745361328125,29.87416438284637,29.286923249063722,29.785394707901908,467998 +2015-08-12,28.822599411010742,29.6146916082146,28.706518168878745,29.519094678265667,567500 +2015-08-13,28.747478485107422,28.986473345730257,28.679195727683883,28.679195727683883,713849 +2015-08-14,28.747478485107422,29.020614724442026,28.610912970260348,28.610912970260348,465464 +2015-08-17,28.918188095092773,29.225465714325047,28.78162257971864,28.78162257971864,344063 +2015-08-18,28.726991653442383,29.24594994159224,28.720164420228304,28.82258854735946,522728 +2015-08-19,28.78162956237793,29.167432186067185,28.713344183304034,28.74748557043055,495363 +2015-08-20,28.918188095092773,29.07524312644945,28.474344960486366,28.54262771817343,769954 +2015-08-21,27.907588958740234,28.56994266718969,27.695910841061156,28.549458360271146,1322638 +2015-08-24,26.371204376220703,27.04721518196143,26.364377141941482,26.972102580787972,1056748 +2015-08-25,26.924304962158203,27.36815074387722,25.831765106139752,25.995644782132278,1476474 +2015-08-26,27.088186264038086,27.17695594667412,26.384863852312666,26.459976460326185,1170545 +2015-08-27,27.313528060913086,27.620805772562562,27.27255683108615,27.320355296807065,742879 +2015-08-28,27.21109390258789,27.723222414718055,27.040384398544504,27.436431698238913,1096653 +2015-08-31,26.931135177612305,27.204271474260164,26.698970106907854,27.0062477894315,671590 +2015-09-01,26.070751190185547,27.293031654457607,26.070751190185547,26.972097008410117,968369 +2015-09-02,26.05044937133789,26.400589812696303,25.74232407327236,26.043445066549364,1066180 +2015-09-03,25.693302154541016,26.680697997370068,25.693302154541016,26.358569463422278,755021 +2015-09-04,25.959413528442383,26.16949727047595,25.672298457679236,25.917395711491782,682930 +2015-09-07,26.12747573852539,26.26052811930729,25.868369937703036,25.91038774438319,890014 +2015-09-08,26.778745651245117,26.778745651245114,26.05745443068998,26.365579769266514,753898 +2015-09-09,27.387985229492188,27.514035999692215,26.925799962545256,26.925799962545256,1122517 +2015-09-10,26.806751251220703,27.198909505997687,26.76473610806001,27.198909505997687,604853 +2015-09-11,26.680702209472656,26.953814014528387,26.477622771185718,26.750731904881718,335417 +2015-09-14,26.925804138183594,27.128886262928557,26.729723647820215,26.932805772565175,550141 +2015-09-15,26.421588897705078,27.226912722702533,26.386575399087516,27.00282312591969,466705 +2015-09-16,26.610668182373047,26.715711362162867,26.393580190774962,26.47061149977296,457338 +2015-09-17,26.98882484436035,27.479021978068257,26.932801093600837,27.458011735853706,800624 +2015-09-18,27.114877700805664,27.31795713455298,26.540647568086342,27.16389715081636,640625 +2015-09-21,26.54764175415039,26.904783742801854,26.31655050769566,26.778735671964043,538594 +2015-09-22,26.974822998046875,27.100873785014933,26.73672736392497,26.86277815089303,401853 +2015-09-23,26.59666633605957,26.91179325251893,26.49162581147941,26.617673906703715,556742 +2015-09-24,27.45101547241211,27.45801710694691,26.596671805726633,26.596671805726633,669857 +2015-09-25,26.645687103271484,27.472018760141914,26.617675226783778,27.465017126699774,1069631 +2015-09-28,27.00983238220215,27.05185019522043,26.533641186766157,26.645686016788776,560623 +2015-09-29,25.96641731262207,26.60717231226435,25.95941300759098,26.554650709969824,610389 +2015-09-30,26.526639938354492,26.526639938354492,25.966415780115856,26.099468182897688,707323 +2015-10-01,27.135879516601562,27.17089302041568,26.694701888738198,26.722713760333136,384000 +2015-10-02,27.01683235168457,27.26192954323171,26.729714682502156,26.960808609982916,414067 +2015-10-05,27.303958892822266,27.41600375223582,27.05185729130173,27.310960527815542,408405 +2015-10-06,27.331960678100586,27.52103682786927,27.247927724212097,27.451009811522102,367640 +2015-10-07,27.310955047607422,27.80115221093897,26.988826475351697,27.52103878293248,468017 +2015-10-08,27.289941787719727,27.528037350493538,27.191902909758582,27.247923980868205,394003 +2015-10-09,27.486026763916016,27.58406566763089,27.359975981608386,27.49302839788432,557841 +2015-10-12,27.31795883178711,27.577064708066956,27.26193774459136,27.535046889150262,392695 +2015-10-13,27.268938064575195,27.451012599746416,27.009834872142,27.240928858007074,406452 +2015-10-14,27.437007904052734,27.472021417369263,26.995830156456957,27.030843669773482,427803 +2015-10-15,27.766138076782227,27.766138076782227,27.422999268747528,27.577061917827546,361110 +2015-10-16,28.235326766967773,28.38238512053246,27.843168486102204,28.011237084004517,443569 +2015-10-19,28.025236129760742,28.256327389755352,27.724115191465433,28.11627337587211,592149 +2015-10-20,28.03223991394043,28.109271230305335,27.724117319840083,27.724117319840083,309504 +2015-10-21,28.116283416748047,28.20731802401058,27.752136973617816,27.773144548930702,231459 +2015-10-22,28.123273849487305,28.130275481349404,27.79414105343031,27.941202036124075,299633 +2015-10-23,28.78854751586914,28.851572902167955,28.221319039179797,28.382383321641314,549084 +2015-10-26,28.893583297729492,29.37677873707597,28.837562225424456,29.36277280115993,520529 +2015-10-27,28.85857582092285,29.026644415658453,28.690509897546935,28.970620660293356,408527 +2015-10-28,28.809558868408203,29.054658812340808,28.69751401932356,28.96362153765956,322682 +2015-10-29,28.711517333984375,29.320760978212604,28.67650382272706,29.033645911727145,299623 +2015-10-30,28.865577697753906,29.00563173166546,28.37538056498509,28.64148803786407,976582 +2015-11-02,28.522441864013672,28.991631474669138,28.515440230135113,28.991631474669138,342284 +2015-11-03,29.068660736083984,29.068660736083984,28.739530509766038,28.823563474851493,275558 +2015-11-04,29.026641845703125,29.502833038706772,28.869077051208997,29.13168237067309,447811 +2015-11-05,28.48042106628418,29.012636011591134,28.319356790334812,28.921598752538202,509116 +2015-11-06,28.73252296447754,28.90759318029104,28.396388470678744,28.48042142628857,439667 +2015-11-09,28.45241928100586,28.886592775960665,28.319364174306692,28.51544468118963,433668 +2015-11-10,28.38237953186035,28.438403277249602,28.074256946297115,28.326358457830313,475966 +2015-11-11,28.571455001831055,28.725517626713597,28.074256294167224,28.38237887257316,345459 +2015-11-12,28.431396484375,28.550445597225416,28.319351674764654,28.36136948012815,222015 +2015-11-13,27.962217330932617,28.24233076729242,27.731123345231826,28.081263805001722,515727 +2015-11-16,27.682098388671875,27.843162647567578,27.48602062503522,27.5490460021126,286486 +2015-11-17,28.51544189453125,28.51544189453125,27.87118201435042,27.885187954284774,589275 +2015-11-18,28.45241928100586,28.564464140070328,28.15129822139006,28.361381998215926,444164 +2015-11-19,29.08266258239746,29.117678761668035,28.501430871265907,28.683502715219568,542226 +2015-11-20,29.26474380493164,29.488833512553725,28.99163464072723,29.13168870447101,463451 +2015-11-23,29.62188148498535,29.684906872731773,29.26473940199538,29.26473940199538,280858 +2015-11-24,29.306747436523438,29.586860796632784,29.278738237599686,29.376777112230265,310416 +2015-11-25,28.85857582092285,29.32776542234663,28.85857582092285,29.32776542234663,426465 +2015-11-26,29.06165885925293,29.320762057728185,28.879586991195673,28.879586991195673,403179 +2015-11-27,29.026641845703125,29.411795779978572,28.92860295385404,29.369777967174915,335586 +2015-11-30,28.984615325927734,29.236716784299556,28.900582396923344,28.99161962830398,727462 +2015-12-01,29.754932403564453,29.754932403564453,28.851569529340217,28.935602477461767,530982 +2015-12-02,29.670902252197266,29.74093194800386,29.313760153342763,29.642893045234377,385117 +2015-12-03,29.502832412719727,29.53784592030014,28.99162772223943,29.320757899126562,344469 +2015-12-04,28.543447494506836,28.93560574901146,28.36837727450006,28.914598177445708,837312 +2015-12-07,28.571455001831055,29.131679085914183,28.25983027157984,29.01963426909756,611655 +2015-12-08,28.73952865600586,28.88658700325978,28.165298534134678,28.221319616791572,441421 +2015-12-09,28.67650032043457,28.837564589635,28.50143011416984,28.67650032043457,483103 +2015-12-10,28.277345657348633,28.64849370796086,28.01823978111006,28.571462375639115,844246 +2015-12-11,28.151290893554688,28.522438891715176,28.074259572119235,28.32636110723182,664971 +2015-12-14,27.661088943481445,27.948203937053094,27.528036565948874,27.906186131399075,453202 +2015-12-15,27.514034271240234,28.011233016150662,27.50702996702496,27.66109260344878,388312 +2015-12-16,28.00423240661621,28.004232406616214,27.56305472250985,27.759132505952923,488430 +2015-12-17,28.333364486694336,28.53644658820295,28.144288323706277,28.151292628646367,795649 +2015-12-18,28.459409713745117,28.543442657126267,27.857167831568805,27.969212646530043,573487 +2015-12-21,28.277345657348633,28.704517466507525,28.116281358566727,28.151294871978475,320906 +2015-12-22,28.29134178161621,28.704507507795142,28.165291039977966,28.648483768685296,614486 +2015-12-23,28.46641731262207,28.648489156251244,28.263335227196116,28.41739786736193,243571 +2015-12-24,28.68350601196289,28.781544913926012,28.45241469610121,28.711517890055134,168260 +2015-12-28,28.68350601196289,28.68350601196289,28.68350601196289,28.68350601196289,0 +2015-12-29,29.383779525756836,29.383779525756836,28.483918872019093,28.690503081650835,334473 +2015-12-30,29.642885208129883,29.84246511353338,29.537842027871605,29.69190464655467,256468 +2015-12-31,29.733922958374023,29.930003404381647,29.62888243825215,29.76193483228359,202754 +2016-01-04,29.894990921020508,30.539250743767564,29.733926633173656,29.873983348671683,497202 +2016-01-05,29.411802291870117,29.628890365714014,29.180708277324033,29.621886059682897,455075 +2016-01-06,28.73252296447754,29.39779031884076,28.389386837444384,29.39779031884076,501015 +2016-01-07,27.703113555908203,28.61347819788714,27.458013636409483,28.361376644738584,912114 +2016-01-08,27.67509651184082,27.67509651184082,26.97481573777003,27.19190373942127,946740 +2016-01-11,27.352968215942383,27.479018969993298,27.058848899370528,27.451007097679945,521543 +2016-01-12,27.205904006958008,27.640079962429333,27.086857570733162,27.380974181189035,500680 +2016-01-13,27.710119247436523,27.78014627962828,27.317960921626582,27.591072758438532,438481 +2016-01-14,27.184907913208008,27.331966280496154,26.96781984385885,27.121882517033093,341014 +2016-01-15,26.981821060180664,27.66109435876254,26.79974920941991,27.66109435876254,352324 +2016-01-18,26.792741775512695,26.869773089616007,26.190502541728783,26.64568345114776,337545 +2016-01-19,27.107868194580078,27.107868194580078,26.659688925411338,26.694702429935305,331924 +2016-01-20,27.1708984375,27.559554551449324,27.044847661551053,27.135884926705213,514544 +2016-01-21,27.416000366210938,28.011238107450325,27.373982547360225,28.011238107450325,1170627 +2016-01-22,27.766138076782227,27.983223440820904,27.55605167481509,27.808153220088002,621235 +2016-01-25,28.501432418823242,28.536445928635544,27.983223390978644,28.011235267372314,473490 +2016-01-27,28.599470138549805,28.711514968156525,28.270337282860304,28.711514968156525,476771 +2016-01-28,29.117679595947266,29.607874063467325,28.417398732222047,28.71151541273408,848448 +2016-01-29,29.656898498535156,29.909000079297456,29.362781768552434,29.705917953532275,1261949 +2016-02-01,29.74092674255371,30.28714491744374,29.649889489618946,29.908992640354054,711744 +2016-02-02,28.781538009643555,29.551848444235304,28.68349913119857,29.439803630104024,805466 +2016-02-03,28.312360763549805,28.87258502373422,28.22132348646984,28.403398040629767,630217 +2016-02-04,28.228317260742188,28.63447869608232,28.10926814722869,28.46641281641019,530970 +2016-02-05,28.08126449584961,28.228325522804298,27.766140211391864,28.1232823137452,535150 +2016-02-08,28.10226821899414,28.382378925882247,27.92719802542939,28.03223853875275,328677 +2016-02-09,27.493024826049805,28.151290530660262,27.45100968497896,27.87117712384397,554112 +2016-02-10,27.17790412902832,27.647091074606525,26.890789051687687,27.640089440634213,726841 +2016-02-11,27.682098388671875,27.80814914282663,27.331957998544034,27.66109082009914,395845 +2016-02-12,28.235326766967773,28.36837918142729,27.387987486302976,27.415999364513315,784686 +2016-02-15,28.109270095825195,29.215715011030355,27.53504006964706,29.215715011030355,1255584 +2016-02-16,28.711517333984375,28.711517333984375,27.724121356913933,28.3193590623673,787286 +2016-02-17,28.64849090576172,29.04064916315063,28.459414746200615,28.781543312256016,464753 +2016-02-18,29.285747528076172,29.341771283292537,28.872581683114344,29.061657849930064,454528 +2016-02-19,29.236719131469727,29.36276987077519,29.082656523127742,29.29274286954276,337144 +2016-02-22,29.537843704223633,29.62187665038393,28.90758992962345,29.103670365809727,475149 +2016-02-23,29.32776641845703,29.656896642646895,29.131685939379054,29.63588906935131,470185 +2016-02-24,28.87257957458496,29.5098350511549,28.6975093593585,29.222720005037882,578585 +2016-02-25,29.194705963134766,29.334762659195178,28.88658336888929,29.208711899876736,435426 +2016-02-26,29.348772048950195,29.348772048950195,28.781543565280263,29.236727213191152,495069 +2016-02-29,29.43280029296875,29.789944986297954,29.201709024955004,29.383780852136766,535302 +2016-03-01,29.62188148498535,29.79695170968545,29.201714014248957,29.28574697412431,932017 +2016-03-02,30.10304069519043,30.16757805311014,29.758842364767027,30.081529154365583,841443 +2016-03-03,30.461585998535156,30.461585998535156,29.86641047531635,29.981143271084168,687867 +2016-03-04,30.554800033569336,30.604995448897384,30.30382022148413,30.51177421952602,541087 +2016-03-07,30.999393463134766,31.042419283136436,30.644439338318378,30.655195109457456,604215 +2016-03-08,30.447242736816406,31.013737088111963,30.346851886803627,30.99939514733221,465329 +2016-03-09,30.769920349121094,30.777089949640683,30.303816987451953,30.375526669871263,448392 +2016-03-10,30.633684158325195,30.827296248900865,30.554804854522654,30.827296248900865,443089 +2016-03-11,30.418556213378906,30.691047593637133,30.15323717061039,30.619340631411674,516102 +2016-03-14,30.024169921875,30.554810874909283,29.966804884908182,30.51895738487428,633527 +2016-03-15,29.62259864807129,29.981138924799815,29.4935239296134,29.84489186895803,503290 +2016-03-16,29.421815872192383,29.694307263612174,29.271229604083572,29.50069517513854,777226 +2016-03-17,29.335763931274414,29.507864459479546,29.256884636490607,29.256884636490607,1010629 +2016-03-18,29.61542320251465,29.751670244057152,29.443325419596142,29.543716248872762,669283 +2016-03-21,29.493526458740234,29.715819698689053,29.350109788661523,29.61542885026759,401201 +2016-03-22,29.428993225097656,29.50070020248021,29.16367139080134,29.400309339966295,298204 +2016-03-23,29.593914031982422,29.61542557270762,29.25688530491347,29.464839316740917,469936 +2016-03-24,29.54372215270996,29.715819970019442,29.29274229391919,29.364451997336047,658130 +2016-03-29,29.221031188964844,29.66562034542447,29.149324231145425,29.543717970042433,462882 +2016-03-30,29.579572677612305,29.787526693549644,29.163664645737633,29.350107120524626,577634 +2016-03-31,29.70864486694336,29.78752415837492,29.328593083258546,29.72298680497137,729844 +2016-04-01,29.307086944580078,29.550894487850897,29.14933105336654,29.543724884568995,651271 +2016-04-04,29.61542320251465,29.722986368422422,29.307078378053642,29.35010419150574,329563 +2016-04-05,29.687137603759766,29.95962625920627,29.40747387509829,29.60825830096643,563770 +2016-04-06,29.75884437561035,29.930944920173694,29.335766719647715,29.708648953330492,527678 +2016-04-07,29.93094825744629,29.959629405200303,29.443333184834447,29.79470117997066,337077 +2016-04-08,29.751676559448242,29.77318810301808,29.436159331381212,29.622601827138187,340173 +2016-04-11,29.579572677612305,29.76601241695409,29.328595579374287,29.75167321315067,319107 +2016-04-12,29.730165481567383,29.7660189698594,29.43616250085954,29.543725701181405,282868 +2016-04-13,29.823375701904297,29.938108463243847,29.701470604293323,29.83771763900234,607452 +2016-04-14,30.619346618652344,30.67671165256069,29.895093575508106,30.031340660001312,599045 +2016-04-15,31.17149543762207,31.178665040228562,30.32892352047161,30.49026830129521,709180 +2016-04-18,31.18583106994629,31.3292449766299,31.10695178000335,31.171489132188945,565553 +2016-04-19,31.056760787963867,31.44398222077167,30.891832583436496,31.44398222077167,671415 +2016-04-20,31.257539749145508,31.31490476789733,30.94919490894989,31.236028209044214,376352 +2016-04-21,31.537200927734375,31.659106038513208,31.336419257563467,31.565884805028816,535671 +2016-04-22,31.623249053955078,31.75949610006269,31.25036959998958,31.472662804994584,568782 +2016-04-26,31.200172424316406,31.694959737015978,31.071100446487296,31.508517268755377,583110 +2016-04-27,31.228858947753906,31.458324516251224,31.193005465572202,31.350764069706113,648077 +2016-04-28,31.243202209472656,31.515693609383092,31.157153301507165,31.408130422842127,596435 +2016-04-29,31.357933044433594,31.408128465572545,31.078272059389363,31.207346781016746,541050 +2016-05-02,31.55154800415039,31.565889945133012,31.114128378239744,31.21451922967257,370515 +2016-05-03,31.910079956054688,31.967447704944256,31.329243808049508,31.62324668249649,513773 +2016-05-04,31.479839324951172,32.04633091804708,31.4511554445438,31.83837962370713,419397 +2016-05-05,31.26470947265625,31.508516958053953,31.056758201494016,31.408126123262857,582850 +2016-05-06,32.20408630371094,32.20408630371094,30.841632210536126,31.472663839154,1045592 +2016-05-09,32.01765060424805,32.146725333986545,31.651937958173825,32.10369951225856,377177 +2016-05-10,32.082176208496094,32.261446296811364,31.802512572950924,32.01046653190331,541489 +2016-05-11,32.19691467285156,32.67018768062585,31.766664743228155,32.08218190537431,462887 +2016-05-12,31.78101348876953,32.44789869740826,31.63401338119085,32.19692156961757,539133 +2016-05-13,31.63042449951172,32.26862577154434,31.569473307339006,32.26862577154434,541481 +2016-05-16,31.58739471435547,31.8813976028308,31.501345822360115,31.63042052807562,452670 +2016-05-17,31.573055267333984,31.90291439432208,31.53720178746109,31.874230516245696,436689 +2016-05-18,31.573055267333984,31.781009280220026,31.38661553072782,31.730813861308935,545948 +2016-05-19,31.644760131835938,31.867053314381128,31.57305044759172,31.831199839981398,386956 +2016-05-20,31.58739471435547,31.74515329588441,31.422466531595646,31.737980959208574,251287 +2016-05-23,31.429641723632812,31.759498119119684,31.37227396679412,31.694960760398757,324926 +2016-05-24,31.1929988861084,31.66627186323846,31.1929988861084,31.551539103190105,482209 +2016-05-25,31.651935577392578,31.867059198960508,31.451153895321877,31.53003319483401,423971 +2016-05-26,31.52286148071289,31.838378685000638,31.30056825272323,31.838378685000638,429498 +2016-05-27,31.874237060546875,32.17540963584906,31.702136492198676,31.723650772895784,476282 +2016-05-30,31.924427032470703,32.26862537488269,31.73798455401092,31.888573551365443,216960 +2016-05-31,31.917247772216797,32.03198052813556,31.565879903972622,32.024810927647685,753011 +2016-06-01,31.702136993408203,32.04633540010064,31.55872030675825,32.04633540010064,339293 +2016-06-02,32.082176208496094,32.14671354970737,31.730805631802603,31.945929190692034,553524 +2016-06-03,32.856624603271484,33.20799521242876,32.225593068175115,32.26861887810602,741674 +2016-06-06,32.64151382446289,32.9426864057461,32.36902239226919,32.9426864057461,522509 +2016-06-07,32.67019271850586,32.97853759154497,32.53394565549835,32.97853759154497,443358 +2016-06-08,32.54829025268555,32.67736498846907,32.39053163440666,32.61282762057731,464671 +2016-06-09,32.383365631103516,32.61283124568163,32.15390001652539,32.469414552708834,330851 +2016-06-10,32.13954162597656,32.311642116559085,31.99254157410635,32.311642116559085,287583 +2016-06-14,31.766666412353516,32.01047389798374,31.580226681198678,31.910083063096902,599489 +2016-06-15,31.40096092224121,31.938771385801402,31.393788584210945,31.91008750457128,560532 +2016-06-16,31.479839324951172,31.573057833107036,31.271885295165823,31.42247156413643,577677 +2016-06-17,31.766666412353516,31.781008350972364,31.408126153217594,31.601738221404403,453835 +2016-06-20,32.376182556152344,32.376182556152344,31.816857959829747,32.03915387821582,782010 +2016-06-21,32.46940994262695,32.641510496848255,31.824039019049458,32.26862824224003,403688 +2016-06-22,32.72755432128906,32.76699396851518,32.347502523050224,32.648675026836834,453081 +2016-06-23,32.74189376831055,32.95343392692081,32.691698354832496,32.8279426577808,526680 +2016-06-24,31.659107208251953,32.91399816407595,31.386615834776947,32.91399816407595,1375129 +2016-06-27,31.730815887451172,31.888574491499654,31.207347388634798,31.551545741194385,440453 +2016-06-28,31.59457015991211,31.80252144140937,31.14280864545486,31.551544341958248,483654 +2016-06-29,32.26862335205078,32.31164916794708,31.616080189238225,31.773838778746235,775976 +2016-06-30,32.8135986328125,32.84945484196853,32.26861872024405,32.36900954081366,729309 +2016-07-01,33.10761260986328,33.42312984952544,32.83512392981312,32.89966129833987,412789 +2016-07-04,33.25102615356445,33.423126698559535,32.734729989469926,32.94985361912976,852739 +2016-07-05,33.13629150390625,33.53068525866155,32.88531440600157,33.34424551956739,317386 +2016-07-06,33.6812744140625,33.70278595528723,33.057412364093004,33.057412364093004,565192 +2016-07-07,34.118690490722656,34.204739382245,33.666929023201675,33.681270961029554,578451 +2016-07-08,33.86054229736328,34.1903986729219,33.767321065854965,34.118691716650915,406174 +2016-07-11,34.254940032958984,34.50591714469767,33.94659516113982,34.17606073057101,412543 +2016-07-12,34.405517578125,34.59912961614748,34.34098023211751,34.41985951450941,496398 +2016-07-13,34.47723388671875,34.69235750294318,34.38401265002493,34.49157309041455,361425 +2016-07-14,34.88597106933594,34.993531514323095,34.455721083051394,34.455721083051394,390240 +2016-07-15,35.01504135131836,35.31621384162421,34.8501104327852,34.99352707669297,414817 +2016-07-18,35.13694763183594,35.266022352176265,35.02221485102735,35.02221485102735,305772 +2016-07-19,34.88597106933594,35.12977857426359,34.42703720354336,34.77840788890347,507506 +2016-07-20,35.38075637817383,35.560026525461815,34.93616717882434,34.93616717882434,511333 +2016-07-21,35.05807113647461,35.51700229641948,35.05807113647461,35.495490753123775,603787 +2016-07-22,35.06523895263672,35.187141329519534,34.99352925848935,34.99352925848935,406394 +2016-07-25,35.09392547607422,35.237342150915005,35.0652443294625,35.11543975533995,509761 +2016-07-26,34.993534088134766,35.12978115809638,34.87880129710923,35.02938757243422,548213 +2016-07-27,35.050899505615234,35.20148577086235,34.928994384620914,35.02221562591712,485590 +2016-07-28,35.524173736572266,35.524173736572266,35.03655870759444,35.15846109711619,591082 +2016-07-29,35.6389045715332,35.653246511064076,35.13694762973367,35.42378094946062,1398009 +2016-08-01,35.72495651245117,35.83251970036066,35.51700247473042,35.72495651245117,342795 +2016-08-02,35.811004638671875,35.89705628129656,35.40226891026369,35.74646727442609,755577 +2016-08-03,34.96484375,35.35206787399945,34.95767414864223,35.26601898048124,559208 +2016-08-04,35.01504135131836,35.17279719771644,34.83577123029489,34.92182012246157,463120 +2016-08-05,35.09392547607422,35.2803679740009,34.89314377256445,35.029388109168146,318606 +2016-08-08,35.45246505737305,35.56002824512568,35.07958280472822,35.25168335804333,283444 +2016-08-09,35.509822845458984,35.56001825619135,35.380748150591565,35.524164782160334,480289 +2016-08-10,35.574371337890625,35.61739442602853,35.430954661391226,35.50983397023818,358766 +2016-08-11,35.56719207763672,35.617387494325854,35.42377816449351,35.42377816449351,346558 +2016-08-12,36.11217498779297,36.11217498779297,35.624560021259136,35.710608916693026,566655 +2016-08-15,36.004615783691406,36.0548112061785,35.67475936864898,35.93290881883709,311403 +2016-08-16,35.93290328979492,36.112173409791545,35.854023999325214,36.004610243615595,377315 +2016-08-17,35.990272521972656,36.112177640282745,35.84685859753057,35.854028199574564,349526 +2016-08-18,35.717777252197266,35.91855889753116,35.000696821210774,35.366406637418194,407707 +2016-08-19,36.61412811279297,37.01569140699076,35.68192135596,35.92572881405643,658852 +2016-08-22,36.32730484008789,36.82926183140625,36.24125592985905,36.62848012905712,537800 +2016-08-23,36.93681716918945,37.58219074512847,36.55676536082823,36.55676536082823,595345 +2016-08-24,36.98701477050781,37.245161461580324,36.57110675324161,37.008526310902575,491047 +2016-08-25,37.03720474243164,37.20213291057902,36.67866453286481,36.85793463764822,414287 +2016-08-26,36.800575256347656,37.02287122156992,36.57110968889999,37.02287122156992,712010 +2016-08-29,36.822086334228516,37.11608925977948,36.64281619095487,36.78623285266285,308866 +2016-08-30,36.99419403076172,37.28819701317857,36.87228888732527,37.209317697210125,418654 +2016-08-31,36.678672790527344,37.191385515055416,36.54242572953331,36.89379641761041,897538 +2016-09-01,36.893795013427734,37.10891863232317,36.56035244673397,36.64281517851204,309991 +2016-09-02,36.592620849609375,36.95116113693989,36.57827890986272,36.728867909479966,429013 +2016-09-05,37.073062896728516,37.202137607303676,36.62847374666132,36.70018070344972,291609 +2016-09-06,36.77189254760742,37.108921307286664,36.513743092146335,37.03004200306851,451522 +2016-09-07,36.22690963745117,36.96550172704287,35.98310214155025,36.714524629253035,945822 +2016-09-08,35.96359634399414,35.9928535502782,35.37115326240614,35.91239762805742,1177671 +2016-09-09,35.17367172241211,35.766117601148665,35.0676164409649,35.649091564744985,613146 +2016-09-12,34.83721923828125,35.41503367418408,34.67630740568726,34.78602052611417,502961 +2016-09-13,35.10053253173828,35.692975637836476,34.96156219119999,35.210242874661226,787030 +2016-09-14,35.239498138427734,35.47355020523198,35.04201618391402,35.100530595675444,821972 +2016-09-15,34.59585952758789,35.078592347410186,34.493462079462134,34.80065721396061,2011819 +2016-09-16,35.436981201171875,35.45160980456971,34.77870799887313,34.77870799887313,993692 +2016-09-19,34.94693374633789,35.29069896065864,34.57391411451054,35.13710280579567,168537 +2016-09-20,34.954254150390625,35.144420445336095,34.669003312911784,34.82991239628987,648872 +2016-09-21,35.020076751708984,35.10053267759266,34.72751025579033,34.78602467102241,820116 +2016-09-22,35.02738952636719,35.15904417002166,34.85916476839111,34.99813231886156,342545 +2016-09-23,35.4223518371582,35.436980440241925,34.89207822844679,35.10784384616002,515021 +2016-09-26,35.35654067993164,35.458938158203175,35.122488503847556,35.3931108092969,323045 +2016-09-27,34.932308197021484,35.08590715543611,34.72020039847762,34.998135524878855,1063307 +2016-09-28,34.94693374633789,35.10784559816818,34.72385242088986,35.071275483694265,561095 +2016-09-29,35.546695709228516,35.590581524567526,35.107848716322934,35.217561859609894,372444 +2016-09-30,35.224876403808594,35.619840389848065,34.84454102356184,35.254133615394025,592076 +2016-10-03,35.49549102783203,35.63446135801631,35.217555947704795,35.34921058150008,201329 +2016-10-04,35.91971969604492,35.98554702679997,35.59789595007746,35.6417817672879,486616 +2016-10-05,35.7661247253418,36.03674696528243,35.47355818099638,35.94897811802734,441227 +2016-10-06,36.06599807739258,36.11719679547487,35.52109305046971,36.11719679547487,355743 +2016-10-07,35.04933166503906,36.08794022913445,35.02007724713005,36.08794022913445,698830 +2016-10-10,34.910369873046875,35.517444484304406,34.88842835846406,35.26144805697887,455153 +2016-10-11,34.778709411621094,35.217559161020404,34.687282729261355,35.04933161017207,544215 +2016-10-12,34.6177978515625,34.77139399722159,34.41300020056299,34.44957031284553,555319 +2016-10-13,34.49346923828125,34.65072329200286,34.391071768903785,34.56660949065893,652404 +2016-10-14,34.793338775634766,34.88110761138347,34.55928668689089,34.55928668689089,278892 +2016-10-17,34.76409149169922,34.95426061191999,34.61781098706389,34.74214997402827,356188 +2016-10-18,34.87379837036133,34.976195821186074,34.50809159448935,34.771400919536575,457718 +2016-10-19,34.82991027832031,34.961564932246496,34.59585818025622,34.961564932246496,326312 +2016-10-20,34.954254150390625,35.1078503259375,34.79334227689127,34.998137177620436,414005 +2016-10-21,34.7860221862793,35.027387156568885,34.727507775226854,34.881103919058475,307414 +2016-10-24,34.84454345703125,34.92499939944942,34.65437714868769,34.92499939944942,261271 +2016-10-25,34.910369873046875,35.1517376939434,34.764086598878194,35.02739593435754,424011 +2016-10-26,34.72019958496094,34.895737261720214,34.442261674950835,34.74214109702558,568571 +2016-10-27,34.530029296875,34.96156335637726,34.4715176700569,34.734826966040785,567497 +2016-10-28,34.29597473144531,34.79333607900874,34.230147412205426,34.5739126115827,660495 +2016-10-31,34.47152328491211,34.54466352787835,34.16432812618679,34.40569595019393,301692 +2016-11-01,34.091182708740234,34.361804914785026,33.87175922302497,34.23746596259074,307205 +2016-11-02,33.15498352050781,33.944908845637194,33.03064174379379,33.74011390766324,814740 +2016-11-03,33.63039016723633,33.762044811724145,33.206171816202946,33.206171816202946,330582 +2016-11-04,33.54262924194336,33.78399428699212,33.42560317371211,33.56457075782373,454048 +2016-11-07,34.07655715942383,34.14238449005215,33.608452937231846,33.65233596423656,263321 +2016-11-08,34.12044143676758,34.44957528493485,34.025356899012905,34.38374795727717,474102 +2016-11-09,33.27930450439453,34.661675168157835,32.5990899253808,34.186258206452926,659721 +2016-11-10,34.339866638183594,34.54466153879409,33.87907532168872,33.92296113901436,508993 +2016-11-11,34.66168212890625,34.82259397693739,34.135063564528565,34.339861222964785,312572 +2016-11-14,34.59585952758789,35.00545211021213,34.537347895853685,34.81528302930327,607703 +2016-11-15,34.25940704345703,34.420318899681895,33.67427682553157,34.14969390691809,787425 +2016-11-16,33.937583923339844,34.36180225756818,33.74741487100376,34.36180225756818,788277 +2016-11-17,34.888423919677734,34.888423919677734,33.80593229274703,33.87907252546519,959779 +2016-11-18,34.70556640625,35.049328807148456,34.55928316814904,35.01275869515339,473286 +2016-11-21,34.58122634887695,34.90305004627922,34.47151600758868,34.83722272545793,247925 +2016-11-22,34.74214172363281,35.02007963865579,34.6104870686283,34.93962370613958,635450 +2016-11-23,34.954254150390625,35.01276578340413,34.34717956591308,34.617804587729495,573802 +2016-11-24,34.99813461303711,35.17367507945695,34.88110856546424,35.0932191486029,359147 +2016-11-25,35.00545120239258,35.2760734211526,34.99813550478977,35.129790160428946,385391 +2016-11-28,35.261436462402344,35.46623409494601,34.97618570613562,35.13709753382268,268056 +2016-11-29,35.47355270385742,35.52475142269456,35.23218492352159,35.40041247412464,494753 +2016-11-30,35.590576171875,35.63446198061374,35.24681097872327,35.4881787416053,676890 +2016-12-01,35.810001373291016,35.8246299769139,35.30532710384533,35.8246299769139,446189 +2016-12-02,35.55400848388672,35.9928554407139,35.47355255744019,35.82463068092612,460235 +2016-12-05,34.85185623168945,35.45892801788795,34.75677169043382,35.36384347663232,330801 +2016-12-06,35.12248229980469,35.1590524227102,34.515407657111496,34.91037168078262,482736 +2016-12-07,35.04202651977539,35.20293840946053,34.90305893603375,35.15905258769507,385472 +2016-12-08,35.444305419921875,35.53207706832139,35.21756897019405,35.429676811855295,275465 +2016-12-09,35.400413513183594,35.61252130168273,35.34189909558314,35.47355374506316,351566 +2016-12-12,35.3199577331543,35.47355389482242,35.22487319921264,35.363840756418895,366378 +2016-12-13,35.575950622558594,35.80268980198946,35.23218539990041,35.28338690955076,413901 +2016-12-14,35.40772247314453,35.656403139982054,35.22486912370873,35.22486912370873,408958 +2016-12-15,35.458927154541016,35.634467627191135,35.085907486576104,35.39309982606237,455621 +2016-12-16,35.444305419921875,35.67835756874384,34.99082973034453,35.254139095299664,450731 +2016-12-19,35.61983871459961,35.985545471853975,35.407728125763,35.407728125763,366054 +2016-12-20,35.7734375,36.022118224729894,35.51744386724335,35.67104004689734,348372 +2016-12-21,35.861202239990234,36.10257002905117,35.77343340311399,35.948973866987494,350104 +2016-12-22,36.11719512939453,36.13182373247478,35.5247492601878,35.5247492601878,393771 +2016-12-23,35.91971969604492,36.14645610966245,35.67103897876154,36.131830294046885,417845 +2016-12-28,36.38050842285156,36.38050842285156,35.94897434974356,36.080629001886415,307121 +2016-12-29,36.431705474853516,36.48290419388292,36.161080485559864,36.47558849680962,229549 +2016-12-30,36.38050842285156,36.46096156349792,36.11719911856586,36.33662260876359,145344 +2017-01-03,36.81204605102539,36.81935895901909,36.35125472402521,36.35125472402521,353929 +2017-01-04,36.71696090698242,37.00221174614257,36.56336473053023,36.95101302065851,330811 +2017-01-05,36.57798385620117,36.81935162372693,36.4902150271558,36.59261245939553,334067 +2017-01-06,36.73891067504883,36.77548080287938,36.482916990113075,36.548744336256824,269548 +2017-01-09,37.55808639526367,37.718998276466465,36.980271784812665,37.046099118930044,429589 +2017-01-10,37.170433044433594,37.375227927174166,36.819354906826455,37.294774787612525,345552 +2017-01-11,37.03145980834961,37.24356756575374,36.943688194816254,37.24356756575374,248535 +2017-01-12,36.55604934692383,37.119238122213346,35.84657730179837,37.082668002284684,550644 +2017-01-13,36.3878173828125,36.56335783000081,36.19765112263586,36.42438749552485,266563 +2017-01-16,36.45364761352539,36.60724377325838,36.42439040497026,36.42439040497026,263112 +2017-01-17,36.05137634277344,36.36588440813069,35.897780159260755,36.263486952455565,621163 +2017-01-18,35.8465690612793,36.014796596496815,35.641774204660635,35.8392561550232,470585 +2017-01-19,36.07331466674805,36.146454902869,35.883148378760865,35.992858732942295,364312 +2017-01-20,35.83195114135742,36.307368276100895,35.722237992505164,36.05868755680755,201249 +2017-01-23,35.575950622558594,36.409761529318416,35.502810391836874,36.13182642047911,435837 +2017-01-24,35.73686981201172,35.839267272083944,35.546700708916276,35.66372677615904,375664 +2017-01-25,35.89045715332031,36.117196323378735,35.76611820820884,35.98554168142492,486978 +2017-01-27,36.3878173828125,36.3878173828125,35.94897045002286,35.94897045002286,292989 +2017-01-30,35.97821807861328,36.44632491943068,35.663710146403574,36.13181698722097,345904 +2017-01-31,36.49021911621094,36.59993225740258,35.831948639424354,36.10257085354369,562272 +2017-02-01,36.746212005615234,36.746212005615234,36.2561635559221,36.43170400703686,358349 +2017-02-02,36.614559173583984,36.69501231127682,36.43170580677845,36.482904526274325,918408 +2017-02-03,36.66575622558594,36.99489282889154,36.57798460462389,36.709639245946136,285537 +2017-02-06,36.58530807495117,37.0387837191247,36.41708328421134,36.79010298713507,293918 +2017-02-07,36.47559356689453,36.5633652032488,36.11720248387253,36.51947938507166,294725 +2017-02-08,36.87786865234375,36.89249725768253,36.16839942920065,36.44633735039508,339693 +2017-02-09,37.068031311035156,37.111917119449984,36.6511258965167,36.99489108713113,315794 +2017-02-10,37.243568420410156,37.4703075753936,37.03877356437392,37.294769924539864,493518 +2017-02-13,37.484928131103516,37.543442528907256,37.14116301930668,37.14116301930668,215067 +2017-02-14,37.55076599121094,37.93841422023029,37.3825412354078,37.55807889793245,320567 +2017-02-15,38.05544662475586,38.09933244278891,37.71899705686636,37.90916614488829,431422 +2017-02-16,38.03350067138672,38.24561124860618,37.828705791379505,38.22366694709042,497939 +2017-02-17,37.84333419799805,38.238295351645775,37.71167955007515,37.79944838531676,539055 +2017-02-20,37.35328674316406,37.63122465083661,36.94369418396879,37.49956999931388,487569 +2017-02-21,37.499568939208984,37.57270917015571,37.046093369073155,37.57270917015571,374119 +2017-02-22,37.718990325927734,37.814074852970904,37.37522512131684,37.667791609086215,409048 +2017-02-23,37.70436096191406,37.82870269324997,37.36791146085106,37.45568028936299,354105 +2017-02-24,37.68242263793945,37.95304484296637,37.616595313460365,37.82870589123976,516515 +2017-02-27,37.70436096191406,37.81407409014453,37.47762458908153,37.60927643678904,238670 +2017-02-28,37.470314025878906,37.85796229585817,37.411802395561814,37.704366127389534,676328 +2017-03-01,37.89453125,37.89453125,37.39716988865139,37.58733615499252,463968 +2017-03-02,38.11395263671875,38.39920341567301,38.06275392204084,38.17977995417902,448803 +2017-03-03,37.84333419799805,38.21635384036561,37.631223621886605,37.96036024169385,291961 +2017-03-06,38.03350067138672,38.09201508860077,37.67510684125311,37.865275907077795,220077 +2017-03-07,37.91647720336914,38.216356636664436,37.74093672992062,38.09933058440581,358414 +2017-03-08,37.83601760864258,38.01155806510749,37.656822093797814,37.97498516034166,401497 +2017-03-09,37.76886749267578,38.306078699177256,37.50772473742788,37.86586459301468,468321 +2017-03-10,38.2762336730957,38.2762336730957,37.3211940413943,37.80617385913652,288967 +2017-03-13,38.01508331298828,38.27622602062118,37.910626229935126,38.268766020221115,204554 +2017-03-14,37.64202880859375,38.201622885491844,37.455497449627714,38.052397229070486,429284 +2017-03-15,37.79871368408203,37.80617368593938,37.34357672223358,37.53757092543584,352888 +2017-03-16,37.47788619995117,37.90317753762412,37.35850622527531,37.66441758827239,792903 +2017-03-17,37.75394058227539,38.007623308478095,37.49279785511478,37.57487209686305,461252 +2017-03-20,37.268959045410156,37.67932738831166,37.24657335112097,37.664404540866244,268189 +2017-03-21,37.41818618774414,37.48533758084472,37.03020067718992,37.157040616245325,348304 +2017-03-22,36.701900482177734,37.23165157945146,36.701900482177734,37.23165157945146,502788 +2017-03-23,36.55268478393555,36.918284637895994,36.463147686186325,36.709370435632884,1007679 +2017-03-24,37.0600471496582,37.2689641965273,36.60491304775637,36.798904398874974,291541 +2017-03-27,37.1197395324707,37.12719953430135,36.75413682543229,37.00781958131295,276293 +2017-03-28,37.45550537109375,37.45550537109375,36.93321688628152,36.93321688628152,411061 +2017-03-29,37.947940826416016,38.000169380194606,37.45549814347313,37.604723802658825,427617 +2017-03-30,37.83601760864258,38.052394653495945,37.68679196232156,37.74648335934695,466461 +2017-03-31,37.66440200805664,38.03746463037841,37.66440200805664,37.93300755152702,487455 +2017-04-03,37.306270599365234,37.649487605781175,37.246579200209815,37.56741335506376,406554 +2017-04-04,37.171966552734375,37.30626935009411,37.05258660466377,37.30626935009411,582013 +2017-04-05,37.5450325012207,37.567415353973665,37.23166117770842,37.30627258438009,278083 +2017-04-06,36.44822311401367,37.507722617367094,36.231848920285266,37.46295407060825,836831 +2017-04-07,36.679527282714844,36.679527282714844,36.291541704261455,36.679527282714844,513976 +2017-04-10,36.93320846557617,37.06004842138271,36.63475715766033,36.93320846557617,494380 +2017-04-11,36.970516204833984,37.246581829811554,36.70191058215624,36.95559335399158,520205 +2017-04-12,37.03765869140625,37.2316528593987,36.836204522910435,37.08242723315268,410872 +2017-04-13,36.90336608886719,37.01528605097523,36.72429756498576,36.95559464551951,357987 +2017-04-18,36.873512268066406,37.04512359784822,36.67952093553019,36.91828081230196,581344 +2017-04-19,36.85112762451172,37.04512179384315,36.70190199723572,37.04512179384315,372736 +2017-04-20,36.910831451416016,37.000365719454294,36.761605773856836,36.95559716231362,309266 +2017-04-21,37.112274169921875,37.22419125867107,37.00781423568358,37.05258277892857,281958 +2017-04-24,37.448028564453125,37.51517995670526,37.14958014596533,37.194345843305285,271097 +2017-04-26,37.716644287109375,37.85094710776914,37.47415292501575,37.55249860893642,437173 +2017-04-27,37.72410583496094,37.783794394171466,37.50026591075355,37.62710872422059,240008 +2017-04-28,37.84347915649414,37.88078485523235,37.31372798793896,37.31372798793896,523643 +2017-05-01,38.42545700073242,38.42545700073242,37.84348011617911,37.84348011617911,332945 +2017-05-02,38.41799545288086,38.552295397089836,38.18296414646992,38.38814975583783,293998 +2017-05-03,38.11208724975586,38.63437275894998,37.977784448465215,38.43291855701401,557631 +2017-05-04,38.12700653076172,38.20908077957771,37.78378953229712,38.09716367811795,383435 +2017-05-05,38.39561080932617,38.783596342792485,38.14939091757859,38.27623086412441,437632 +2017-05-08,38.06732177734375,38.45530736284845,37.96286466706225,38.38815595677566,579612 +2017-05-09,38.08224105834961,38.35830665910631,37.90316971019451,38.05239535928334,334527 +2017-05-10,38.462764739990234,38.55603041726773,38.015090627555296,38.31353908709772,344143 +2017-05-11,38.723915100097656,38.992517892802255,38.38815805141322,38.4254637576575,360927 +2017-05-12,38.574684143066406,38.91044114574273,38.44784134372533,38.55976129336496,263906 +2017-05-15,38.626922607421875,38.70899687872279,38.31727980069326,38.6119997538905,381137 +2017-05-16,39.164119720458984,39.380493902442566,38.671677117811164,38.76121136022652,645702 +2017-05-17,38.634368896484375,39.238731441871224,38.55975750155663,39.11188865500335,300199 +2017-05-18,38.253849029541016,38.37322897791247,37.78378923759731,38.18669763069191,522722 +2017-05-19,38.313541412353516,38.44038422119517,38.097167191082306,38.26877570613874,440997 +2017-05-22,38.36576843261719,38.641836892366214,38.134471369777785,38.58960833970941,423169 +2017-05-23,38.55229568481445,38.7910584166983,38.50006713772053,38.753749871994906,233074 +2017-05-24,38.73883056640625,38.917901920136366,38.53737920704345,38.53737920704345,287514 +2017-05-25,38.798519134521484,38.91416765575951,38.63437064277017,38.850747682580106,238101 +2017-05-26,38.708988189697266,39.104433757661326,38.679142489334,38.94774810011813,410697 +2017-05-29,38.48514938354492,38.917900634209595,38.48514938354492,38.79852068441494,184007 +2017-05-30,38.48514938354492,38.66421788511564,38.28369518459597,38.447840836662046,170046 +2017-05-31,38.14193344116211,38.47769047377432,38.03747633018116,38.380693365187945,615872 +2017-06-01,38.5299186706543,38.64183862923096,38.093435955442324,38.14193308616272,179820 +2017-06-02,38.89551544189453,38.99250968847273,38.664215557858576,38.723906952284246,248397 +2017-06-05,38.783599853515625,38.90297980952376,38.53737993948002,38.80598270581631,387909 +2017-06-06,37.746490478515625,38.776144501461665,37.746490478515625,38.35085317929237,373664 +2017-06-07,37.64949035644531,38.23147015575969,37.306273324954006,37.679336058203546,408609 +2017-06-08,37.59725570678711,37.68678995130507,36.85859320858985,37.373418672371045,354342 +2017-06-09,37.69425582885742,37.80617293194119,37.321193126093085,37.45549592678765,193810 +2017-06-13,38.24638366699219,38.24638366699219,37.15704135394842,37.63456111603652,510802 +2017-06-14,38.843284606933594,38.98504739098088,38.27622777826007,38.52991049714198,623730 +2017-06-15,38.813438415527344,38.925355502689726,38.52245000416616,38.582138548071,1102378 +2017-06-16,38.902984619140625,39.16413026198595,38.656764674664586,38.88806176701435,486692 +2017-06-19,39.04474639892578,39.231277762544785,38.9253635938166,38.99997784700984,281337 +2017-06-20,38.9477424621582,39.33572797198913,38.9477424621582,39.10442809702005,252822 +2017-06-21,38.611995697021484,38.72391566362598,38.395618612915705,38.611995697021484,413268 +2017-06-22,39.00743865966797,39.10443576771313,38.5000731123833,38.75375588602564,263477 +2017-06-23,39.38795852661133,39.410341376664405,39.05966154587345,39.13427578978769,290574 +2017-06-26,39.671485900878906,40.10423999633812,39.43272600208848,39.477494550452626,344160 +2017-06-27,39.49241638183594,39.9102476170692,39.350653585034394,39.671484878191315,259432 +2017-06-28,39.820709228515625,39.88786062402714,39.20142666656923,39.49987509954306,287339 +2017-06-29,40.24600601196289,40.26092886260977,39.820714730376665,40.044551797594245,314891 +2017-06-30,39.999786376953125,40.059474933723244,39.522266537821196,39.94755782243824,1126783 +2017-07-03,40.06692886352539,40.21615449159794,39.95500893091045,40.037083168662456,343829 +2017-07-04,40.32807159423828,40.716057088886565,40.18630881294535,40.231074509015684,509485 +2017-07-05,39.761024475097656,40.35046424237076,39.64164452126637,40.35046424237076,372099 +2017-07-06,39.7386360168457,40.56683563425732,39.664024618224396,40.25346434455694,503111 +2017-07-07,39.14920425415039,39.48495843807685,38.500073047075574,39.48495843807685,551434 +2017-07-10,39.35065460205078,39.604337350312676,39.20888895534288,39.25365750370998,361092 +2017-07-11,39.30588912963867,39.477497642445016,38.95520925559287,39.320811980262185,331443 +2017-07-12,38.99250793457031,39.320804896659844,38.694059514593356,39.283499199943,348952 +2017-07-13,39.417808532714844,39.43272853688613,39.096974364421015,39.37303998147291,298041 +2017-07-14,39.82817459106445,39.88040314128915,39.34319194327229,39.52226329135875,324527 +2017-07-17,39.79833221435547,40.052014985013805,39.574495145243475,39.76102651054393,268229 +2017-07-18,39.283504486083984,39.76848430114814,39.00743603149763,39.72371859756097,475942 +2017-07-19,39.01490020751953,39.522265737888794,38.843291696695026,39.45511433397984,379889 +2017-07-20,38.88805389404297,39.17158233455525,38.76121394601316,39.037279538851664,384051 +2017-07-21,38.813438415527344,39.0223525885575,38.477681461555925,38.73882417784362,295764 +2017-07-24,38.574684143066406,38.73882979729729,38.35830709175916,38.60452984246931,311779 +2017-07-25,38.902984619140625,39.06713314628666,38.41800473313019,38.626918970412035,418960 +2017-07-26,39.223812103271484,39.514800554265655,39.096972151296605,39.17158355290036,421956 +2017-07-27,39.17158889770508,39.44765453679803,39.07459178539131,39.23128030412675,468453 +2017-07-28,38.641841888427734,39.05967036370389,38.58215047982085,38.96267609408222,568171 +2017-07-31,39.02236557006836,39.15666839633524,38.66422564877102,38.67168849814312,706224 +2017-08-01,39.70132827758789,39.71625112579386,38.99250864213662,39.10442858056029,964079 +2017-08-02,39.00743865966797,39.746104127293314,38.94028725352021,39.664029870196856,328926 +2017-08-03,39.17158889770508,39.27604601270009,38.798526146298364,38.88806040968796,247100 +2017-08-04,39.14173126220703,39.231268344544326,38.87312570767926,38.88058855432839,202914 +2017-08-07,39.30588912963867,39.44019193900759,39.02982350871045,39.38050053651352,185085 +2017-08-08,39.365577697753906,39.514803357791315,38.895520711063774,39.335734842740614,227323 +2017-08-09,39.23127746582031,39.48495738603043,39.1342803605241,39.31334887434804,331258 +2017-08-10,39.529727935791016,39.82817926890756,39.42527082307308,39.50734508199227,359801 +2017-08-11,39.029815673828125,39.42526117411964,38.925355740432906,39.09696706503255,273041 +2017-08-14,39.35065460205078,39.410343153631075,39.007434757054675,39.216351803191976,262957 +2017-08-15,39.91770553588867,40.089314021877065,39.6117942615194,39.67894565570984,390995 +2017-08-16,40.04454803466797,40.275847928595454,39.6043367900436,40.275847928595454,497881 +2017-08-17,40.61160659790039,40.61906659970949,39.41780707146409,40.36538384456145,684980 +2017-08-18,40.12662887573242,40.44746307160233,39.83564038325575,40.35046880493873,574452 +2017-08-21,40.13408279418945,40.53699116161535,39.99231715773833,40.36537982841216,247890 +2017-08-22,40.231082916259766,40.61906849198688,40.11916580645405,40.13408865701002,330918 +2017-08-23,40.686214447021484,40.80559438923728,40.2907689221021,40.648908748749484,437093 +2017-08-24,40.798133850097656,40.857822397297305,40.19377129958827,40.52206827103439,375134 +2017-08-25,40.91751480102539,41.02943474337128,40.61906351893125,40.85782340610962,483153 +2017-08-28,40.92498016357422,41.08912867485422,40.77948592720976,40.984671566309764,243409 +2017-08-29,40.499691009521484,40.94736801483891,40.30569963292062,40.69368523236523,345953 +2017-08-30,40.469844818115234,40.72352757968547,40.439999117638116,40.54445622306539,228584 +2017-08-31,40.798133850097656,40.88766809401828,40.45864545394175,40.716059607236126,377789 +2017-09-01,40.85782241821289,40.96228235678978,40.551911142272054,40.96228235678978,171886 +2017-09-04,40.59668731689453,40.88767579915402,40.4698473512913,40.88021579668911,181348 +2017-09-05,40.32807159423828,40.73843993692173,40.02962318421492,40.73843993692173,183507 +2017-09-06,39.88040542602539,40.15647104249199,39.77594831959169,40.06693678644063,443332 +2017-09-07,39.71921157836914,39.97772110293684,39.67359122683457,39.97772110293684,341277 +2017-09-08,39.89409255981445,39.94731486283537,39.681200447332806,39.78764795377262,307028 +2017-09-11,40.12978744506836,40.35028148387369,39.92450019173903,39.99292927618214,255747 +2017-09-12,40.023338317871094,40.251434273402936,39.91689373198273,40.144989687514574,303018 +2017-09-13,39.94731521606445,40.312269397319795,39.924503585712365,40.09938018335368,213687 +2017-09-14,40.076568603515625,40.14499769386213,39.92450363603473,40.03095114354997,230105 +2017-09-15,39.742027282714844,40.37309297090687,39.73442243925827,40.213426063094204,525716 +2017-09-18,40.152591705322266,40.3122585729241,39.78003278052075,39.93209770697845,292051 +2017-09-19,40.41870880126953,40.56316890637928,40.20581961470829,40.3046593653845,249310 +2017-09-20,40.350276947021484,40.563166118953376,40.16019650054017,40.40349924000446,166470 +2017-09-21,39.89409255981445,40.20582443482182,39.559549054656706,40.183012804671435,434360 +2017-09-22,40.038551330566406,40.26664732158395,39.947313514238964,40.07656684566968,221435 +2017-09-25,40.061363220214844,40.4719377766777,40.01574575865104,40.228634980343735,123327 +2017-09-26,40.00813293457031,40.30465797718109,39.94730869781819,40.167802719389414,327776 +2017-09-27,39.612770080566406,40.04615333427763,39.39227893247321,39.95491551781156,358117 +2017-09-28,39.711612701416016,39.901693177432975,39.61277004177579,39.61277004177579,735572 +2017-09-29,39.86367416381836,39.97772359957855,39.54433748392839,39.726816001065174,476539 +2017-10-02,40.26665115356445,40.54797237297602,40.01574640968713,40.198222059707334,208484 +2017-10-03,40.023338317871094,40.312261408423396,39.87887822279366,40.29705462466828,179653 +2017-10-04,39.742027282714844,40.60119186823691,39.688804980110625,40.08417272831195,602738 +2017-10-05,39.89409255981445,40.36549134388457,39.65078977446227,39.7572343805041,165380 +2017-10-06,40.20581817626953,40.357883118543285,39.87887956552011,39.91689507598916,426509 +2017-10-09,40.60878372192383,41.33108994974794,40.39589456439988,40.39589456439988,340141 +2017-10-10,40.601192474365234,40.82928847470252,40.304664483488956,40.54036532739635,168411 +2017-10-11,40.62398910522461,40.7684491856541,40.47192418348995,40.57836875858507,279360 +2017-10-12,40.84449768066406,40.920528718480476,40.3046668707341,40.677225916990146,239922 +2017-10-13,40.94332504272461,41.04977252396834,40.63159324150406,40.70762715667816,181332 +2017-10-16,41.057376861572266,41.34629995530203,41.004154568042765,41.08018558725706,219902 +2017-10-17,41.14862060546875,41.33109913848453,40.91292267163748,41.14101866260879,217754 +2017-10-18,41.30828857421875,41.79489410677756,41.14861877727471,41.14861877727471,387975 +2017-10-19,41.30067825317383,41.612410062396044,41.17902688616997,41.27786952823479,406592 +2017-10-20,41.209442138671875,41.49076039255097,41.064979140422416,41.133408218435974,210077 +2017-10-23,41.12581253051758,41.475559915595504,41.11060574415794,41.3615133684951,155711 +2017-10-24,41.057376861572266,41.40712419059397,40.776058610002416,41.17902823255362,214644 +2017-10-25,41.17902755737305,41.429935137381726,40.920518035726566,41.429935137381726,417240 +2017-10-26,41.255062103271484,41.69224774496513,41.13341072388173,41.24746016098361,269506 +2017-10-27,41.217044830322266,41.80249297500051,40.77605968652157,41.48315920539286,485324 +2017-10-30,41.33869171142578,41.74166420121428,41.1258025548262,41.51356536154647,271169 +2017-10-31,41.042171478271484,41.53638182122242,41.042171478271484,41.28547422853723,299846 +2017-11-01,40.94332504272461,41.22464617827281,40.92812116008709,41.12580353874514,256796 +2017-11-02,40.882511138916016,41.23986337951703,40.882511138916016,41.057384837397905,183049 +2017-11-03,41.09538650512695,41.277864985750305,40.86729057964555,41.08017972337525,157829 +2017-11-06,41.47555923461914,41.688451339760746,41.133413798139664,41.133413798139664,216080 +2017-11-07,41.7720832824707,41.82530558234392,41.52117856883952,41.55919408297784,265168 +2017-11-08,41.414730072021484,41.749270625515855,41.31588742424456,41.68844638869758,213326 +2017-11-09,41.5591926574707,41.680844038779306,41.30828795244571,41.44514321856989,273983 +2017-11-10,41.44514465332031,41.68084548168924,41.40712913916992,41.55159215349835,204795 +2017-11-13,41.217044830322266,41.65042803215982,41.15622059342452,41.52877665796678,238348 +2017-11-14,41.49076461791992,41.62762278788451,41.285477362973026,41.285477362973026,342178 +2017-11-15,41.49837112426758,41.58960894110173,41.08019175461539,41.41473525033714,297233 +2017-11-16,41.44514465332031,41.52878052468986,41.095397282500215,41.52878052468986,356815 +2017-11-17,41.810096740722656,41.9621587792501,41.361506766112775,41.521173646805074,369385 +2017-11-20,41.7720832824707,41.84051236807881,41.30068452628029,41.718860982597484,244120 +2017-11-21,41.908939361572266,41.95455971649955,41.642827875490596,41.87092384933169,258589 +2017-11-22,42.15224075317383,42.22066983314642,41.9621602977386,42.10662330012382,333879 +2017-11-23,42.387939453125,42.41835302057688,41.98496983577852,42.07620763773674,315203 +2017-11-24,42.40315246582031,42.40315246582031,42.03059346079984,42.28150107853976,370033 +2017-11-27,42.722476959228516,42.783304089811594,42.456365513920595,42.479174237690636,400573 +2017-11-28,43.064632415771484,43.14826828973596,42.71488503409996,42.71488503409996,406673 +2017-11-29,43.589256286621094,43.87057457988102,43.224299219194606,43.33834866531512,447465 +2017-11-30,43.44478988647461,43.67288586056311,43.11785126013528,43.49801218374867,583323 +2017-12-01,43.41437911987305,43.710907095773145,43.33834809039991,43.703302252587115,190770 +2017-12-04,43.566444396972656,43.83255880286528,43.414379436519425,43.54363566804393,212842 +2017-12-05,43.48281478881836,43.756531176992354,43.186289668429296,43.467608000542214,283017 +2017-12-06,43.30033493041992,43.51322414484032,43.18628547961013,43.45239989803365,332967 +2017-12-07,43.589256286621094,43.94660561036277,43.33834866531512,43.52842914191738,346389 +2017-12-08,42.76810836791992,43.06463345520716,42.57802788628472,43.06463345520716,337010 +2017-12-11,42.73009490966797,43.05703358585859,42.69968133504602,42.85174630775763,276847 +2017-12-12,42.44877624511719,43.02661965617513,42.38794909637525,42.57802958559667,386724 +2017-12-13,42.121829986572266,42.54760834950178,42.099018359702775,42.41075018987513,312562 +2017-12-14,42.30430221557617,42.608432079398945,42.30430221557617,42.40314485637818,194466 +2017-12-15,42.0990104675293,42.45636258405135,42.053393023137225,42.38793351706621,380710 +2017-12-18,42.524803161621094,42.73009041814352,42.182657734083726,42.39554693326351,172777 +2017-12-19,42.92017364501953,42.98099789137759,42.441170015708586,42.57802819551171,345876 +2017-12-20,42.380340576171875,42.92016838569176,42.37273573356025,42.69207241410284,328984 +2017-12-21,41.810096740722656,42.342319676363644,41.04977494649557,41.70364925319699,672169 +2017-12-22,41.84811782836914,42.41075440686949,41.74167322705274,42.21307199019588,468942 +2017-12-27,41.82530975341797,42.076217392469005,41.734071930307636,42.076217392469005,139624 +2017-12-28,42.129432678222656,42.31191119443762,41.87092313881673,42.05340165503169,143139 +2017-12-29,41.71125793457031,42.15224310760472,41.50597068318615,42.15224310760472,223507 +2018-01-02,41.505977630615234,41.7188668601007,41.262674825375214,41.5591999379866,127540 +2018-01-03,41.14101028442383,42.04579212119429,41.125803501402814,42.04579212119429,249960 +2018-01-04,41.43754577636719,41.48316613696152,41.21705171742494,41.44514771960056,186240 +2018-01-05,42.19026184082031,42.19026184082031,41.66563789428632,41.73406697859955,294768 +2018-01-08,42.67687225341797,42.76811007613559,42.19026666505985,42.46398013321273,231411 +2018-01-09,42.524803161621094,42.92017088895341,42.28910233367362,42.73009041814352,337794 +2018-01-10,42.3575325012207,42.86694968421134,42.2282791699591,42.42596158847623,211469 +2018-01-11,42.00017547607422,42.43355864907397,41.82149939765553,42.387938299138135,269780 +2018-01-12,42.02298355102539,42.46396865866332,41.93934769430165,42.418351209830234,182878 +2018-01-15,41.901344299316406,42.17506067302792,41.82531036195313,42.17506067302792,84190 +2018-01-16,41.66563415527344,42.099017350233446,41.635220587108435,41.89373011571594,220366 +2018-01-17,41.71125793457031,41.80249574616403,41.490763897854244,41.612415280111776,328728 +2018-01-18,41.65043640136719,41.98497992291913,41.43754717885095,41.825310105633825,255294 +2018-01-19,41.543983459472656,41.83290656094971,41.513569890812434,41.60481059679311,227611 +2018-01-22,41.59720993041992,42.01538639008782,41.59720993041992,41.62002155940395,318514 +2018-01-23,41.513572692871094,41.95456076701728,41.133411760151034,41.817702599206235,372218 +2018-01-24,41.5896110534668,41.810105114046465,41.46035481435532,41.63522851400187,307837 +2018-01-25,41.582000732421875,41.70365211182104,41.156222354723624,41.27787373412279,967290 +2018-01-29,42.4411735534668,42.78331903149475,41.582008886507325,41.72647192189592,449049 +2018-01-30,41.74167251586914,42.7224855401436,41.711258944468966,42.15224412818035,324346 +2018-01-31,41.62002182006836,41.886133323233345,41.50597237562745,41.74167320728633,410687 +2018-02-01,42.24348449707031,42.327117467140454,41.70745618201556,41.787289630990095,554380 +2018-02-02,42.41836166381836,42.47918591071836,41.992580333926284,42.12183657173557,241025 +2018-02-05,42.03819274902344,42.61603603714997,41.901334593867624,42.31190905933507,375077 +2018-02-06,41.057376861572266,41.56679107118247,40.60118494549156,41.14101272294647,831472 +2018-02-07,41.40713119506836,41.80249894273795,41.042177020388266,41.39192440857361,582104 +2018-02-08,41.5591926574707,41.61241495551836,41.11060264507066,41.19423851354489,298308 +2018-02-09,41.18663024902344,41.23225060087324,40.99654980024545,41.04977499426896,376999 +2018-02-12,41.1334114074707,41.53638396496932,41.0649823241519,41.36911222787941,270665 +2018-02-13,41.23225784301758,41.46035384153506,41.09539966382749,41.331100505854415,285972 +2018-02-14,41.1334114074707,41.27787441692024,41.01936486887117,41.20944533360144,346406 +2018-02-15,42.524803161621094,42.69967684671846,41.81770357817647,41.81770357817647,572215 +2018-02-16,42.66166305541992,43.25851564184946,42.66166305541992,42.85174353390574,535549 +2018-02-19,43.285125732421875,43.429585848388854,42.87455121285527,43.11025204454673,436727 +2018-02-20,43.247100830078125,43.361147349380836,42.980986484244,43.23189404742498,310395 +2018-02-21,43.89337921142578,44.01503058907895,43.20148645719881,43.31553589267262,448340 +2018-02-22,44.10626983642578,44.20511249036852,43.61206236750754,43.94660294187055,572800 +2018-02-23,44.174705505371094,44.63850237332419,43.984625011973804,44.28875496156873,645398 +2018-02-26,44.417999267578125,44.6308913491387,44.18610378118131,44.47882640528045,556759 +2018-02-27,44.744937896728516,44.881796056207044,44.52444677347761,44.5548574419414,469189 +2018-02-28,44.39519500732422,44.836183098837076,44.36478143541343,44.57006869521447,507114 +2018-03-01,44.174705505371094,44.486437398526725,43.95801385891411,44.28115301800803,347759 +2018-03-02,43.98461151123047,44.159488063829315,43.6576729309066,44.09105899119415,274419 +2018-03-05,43.99222183227539,44.1975090757503,43.771727804054464,44.08345964035392,239160 +2018-03-06,44.60807800292969,44.7069206476874,44.22031516641475,44.50163341645098,425733 +2018-03-07,44.265933990478516,44.706919105016034,44.21271169907567,44.699317163557346,418984 +2018-03-08,44.45337677001953,44.60054962600285,44.29845937389141,44.52308945053701,576899 +2018-03-09,45.01883316040039,45.02658065713959,44.30621711021493,44.39916638745559,335898 +2018-03-12,45.0498161315918,45.468092301110744,45.02657955155325,45.452600262816986,180474 +2018-03-13,44.9801025390625,45.04981523259116,44.569573874284906,45.042070691000916,318694 +2018-03-14,45.034324645996094,45.15051345722316,44.3294531464023,44.75547386289451,262982 +2018-03-15,44.48436737060547,44.91813555248159,44.01961806879848,44.747726096243824,560086 +2018-03-16,44.92588806152344,45.0808055078689,44.546340465717265,44.8871594386382,485678 +2018-03-19,44.77096939086914,45.11953289691348,44.39142476024654,45.11953289691348,181806 +2018-03-20,44.67026138305664,44.80968675043184,44.445634250999895,44.53083897048514,247788 +2018-03-21,44.755470275878906,44.91813518952054,44.60055581306437,44.91038769349743,224721 +2018-03-22,44.47662353515625,44.75547432111278,44.18228366536146,44.55408372836875,484649 +2018-03-23,43.67880630493164,44.26749200202421,43.6090936027708,44.08933502054301,350910 +2018-03-26,43.918922424316406,44.01187169608948,43.384457463312074,43.446425614363505,381335 +2018-03-27,44.267486572265625,44.7787120071378,44.12031368864216,44.15129776464754,473869 +2018-03-28,43.5781135559082,44.14356272287824,43.477419719427296,43.88020392976518,308699 +2018-03-29,43.42319869995117,43.93442424069416,43.4077066587402,43.62458932608428,653826 +2018-04-03,43.22179412841797,43.42318765814473,43.00491151622359,43.097860785049185,280398 +2018-04-04,43.26827621459961,43.60134767491857,43.11335877529705,43.221800096367524,396340 +2018-04-05,43.554866790771484,44.089328795338126,43.53163021160026,44.089328795338126,267938 +2018-04-06,43.48514938354492,43.640066789098874,43.221790680544316,43.45416531147338,174618 +2018-04-09,43.36897659301758,43.554875171766824,43.20631164310619,43.44643384169566,376872 +2018-04-10,43.376712799072266,43.40769687451029,42.99716526196659,43.19081130124817,321379 +2018-04-11,43.074615478515625,43.37670275709111,42.74154413167512,43.37670275709111,386544 +2018-04-12,43.31474304199219,43.36121915342579,42.86548578401648,43.10560792755085,508908 +2018-04-13,43.376712799072266,43.376712799072266,43.113354067457166,43.299255565281264,274372 +2018-04-16,43.438690185546875,43.57036810194873,43.20631252515939,43.3999586056125,216912 +2018-04-17,43.40769577026367,43.58197601926195,43.37671169561385,43.37671169561385,408248 +2018-04-18,44.112571716308594,44.19002895602928,43.6323303294709,43.78724480891228,384170 +2018-04-19,43.74076843261719,44.65477797721391,43.6942923193176,44.65477797721391,476675 +2018-04-20,43.52389907836914,43.771765865395864,43.48517044692219,43.55488316544878,234769 +2018-04-23,43.45417404174805,44.0815883306322,43.32249614119453,43.702040758511195,218458 +2018-04-24,43.94991683959961,44.15130746828823,43.43869129236952,43.50840104649634,237183 +2018-04-26,44.12031555175781,44.410784628264864,43.87244884285614,44.259740944865534,330884 +2018-04-27,45.065311431884766,45.1272766347409,44.182285868853015,44.236506529403776,558338 +2018-04-30,45.413875579833984,45.64625026476849,44.98785483165332,45.22022951658783,663809 +2018-05-01,46.35887145996094,46.53702845797748,45.15826632669602,45.15826632669602,528297 +2018-05-02,47.009517669677734,47.11021445081015,46.3433776881984,46.498292176335084,493652 +2018-05-03,47.48201370239258,47.93127398350693,47.05211920935551,47.34258830168842,451063 +2018-05-04,46.76939392089844,47.24189074654997,46.3898463701082,47.24189074654997,431481 +2018-05-07,47.001773834228516,47.20316444471835,46.76165164631742,46.98628179422091,293268 +2018-05-08,47.15669250488281,47.62144189796956,47.07923230283196,47.179929088095776,569751 +2018-05-09,47.9854850769043,48.01646914972853,47.36581839443883,47.55171692177657,467251 +2018-05-10,47.99324035644531,48.31081978694415,47.76861021041323,48.016479893665355,398770 +2018-05-11,47.97000503540039,48.272092433964076,47.97000503540039,48.155903609222094,219165 +2018-05-14,47.90803146362305,48.22561086660587,47.82282968387994,48.1791377058013,365349 +2018-05-15,47.19541549682617,47.923523580393805,47.048245562697765,47.45877424276412,443492 +2018-05-16,47.6911506652832,48.016477577430315,47.2031617744647,47.45102849095567,296190 +2018-05-17,47.52848434448242,47.9312684606836,47.42004303527519,47.77635103832868,294630 +2018-05-18,47.46651077270508,47.73761696956553,47.1644234587551,47.683396321154184,286909 +2018-05-21,47.54397201538086,47.55946405167384,47.16442451321216,47.45876729317133,291921 +2018-05-22,47.06373596191406,47.543980306332635,46.91656602367217,47.06373596191406,288582 +2018-05-23,47.086971282958984,47.497499937752615,46.92430932028272,47.427787245919355,407176 +2018-05-24,46.629966735839844,46.939798625049626,46.44406523847073,46.8623413914482,353206 +2018-05-25,46.76164245605469,47.032748670699334,46.47504715925107,46.78488198890098,518880 +2018-05-28,46.777137756347656,46.9243106403604,46.59123920943194,46.73066459702079,110623 +2018-05-29,46.660953521728516,47.04824562184152,46.653206025035885,47.040498125148886,309901 +2018-05-30,46.629966735839844,46.8003732407238,46.38210004255039,46.629966735839844,483620 +2018-05-31,46.963043212890625,47.09472111514436,46.62222425683743,47.09472111514436,595491 +2018-06-01,46.831356048583984,46.93205281338371,46.57961561398666,46.85459558187868,270056 +2018-06-04,46.86233901977539,47.234139040893005,46.57574372418963,47.14893431536115,221821 +2018-06-05,47.11021041870117,47.249635809934496,46.738410360347046,46.932056408748416,501775 +2018-06-06,47.265132904052734,47.272877446703326,46.784891479993945,47.086978875043904,372981 +2018-06-07,48.03196716308594,48.06295124167179,47.265130424314556,47.265130424314556,349642 +2018-06-08,47.93901443481445,48.17138909788941,47.884793778590435,48.10167640348651,118112 +2018-06-12,48.71360778808594,48.84528866000091,48.03972025182904,48.23336633332393,566422 +2018-06-13,48.57417678833008,48.8530275863913,48.35729414752885,48.8375355470763,400424 +2018-06-14,47.9854850769043,48.791053241511314,47.92351693125585,48.574167686545536,330892 +2018-06-15,48.72909164428711,48.8995011129169,48.12491691704217,48.31081546936175,718686 +2018-06-18,48.83753204345703,49.04667012699932,48.690362112729126,48.95372085258191,185507 +2018-06-19,48.930477142333984,49.17059928179235,48.86851194961164,49.03117390466219,376149 +2018-06-20,49.240318298339844,49.39910948067954,48.938230927337216,49.108640400130206,408374 +2018-06-21,50.00715255737305,50.270514250451015,49.325520609326546,49.8754746656382,593654 +2018-06-22,49.798011779785156,50.07686252453117,49.61211325315701,49.9839103064133,302215 +2018-06-25,49.95293045043945,50.06911925549287,49.79026848720791,49.95293045043945,228300 +2018-06-26,49.62760925292969,49.9606806939403,49.57338859553766,49.9606806939403,278776 +2018-06-27,49.643089294433594,49.85997779410516,49.27516600469212,49.767025579960205,348064 +2018-06-28,49.805763244628906,49.99940928226805,49.58887471840229,49.68957444012381,370853 +2018-06-29,49.87546920776367,50.553230288218174,49.798011980490394,50.1853040264644,1005955 +2018-07-02,49.697322845458984,50.340223210879685,49.67408035644631,50.32473412781276,280527 +2018-07-03,50.27826690673828,50.440928891387806,49.70507030222978,49.89097477863686,268934 +2018-07-04,50.03813934326172,50.42543145258976,49.88322486337394,50.34797421264587,211758 +2018-07-05,50.65781021118164,50.890181936192825,49.86773098116092,49.945194132440044,371086 +2018-07-06,49.65858840942383,50.25501558163787,49.35650107537144,49.798013787417844,569265 +2018-07-09,49.829002380371094,49.937443694244564,49.16285950394354,49.27904535960618,266321 +2018-07-10,49.859989166259766,50.216297204005095,49.82900508781121,50.146581550093664,281945 +2018-07-11,49.472694396972656,50.08461960824824,49.472694396972656,49.712816574206826,323429 +2018-07-12,50.34797286987305,50.65780773099396,49.480439395460415,49.573388671875,441348 +2018-07-13,50.80498123168945,50.85146030806939,50.35572683048421,50.409947494919805,267993 +2018-07-16,50.502891540527344,51.09157723459395,50.371213634236206,50.80497893007005,224618 +2018-07-17,50.23952865600586,50.70427796606608,50.16207142259717,50.347969964699644,165376 +2018-07-18,50.63456726074219,50.90567052729312,50.34796900204093,50.42542623396862,308754 +2018-07-19,50.735267639160156,50.88631132933514,50.5803531552505,50.83596146274056,222515 +2018-07-20,51.362674713134766,51.46337443795555,50.81272065846648,50.92890946654756,260543 +2018-07-23,50.611328125,51.29296599417444,50.54936588111827,51.19226626735092,203868 +2018-07-24,50.75850296020508,51.13030598580684,50.735266379156585,51.10706940475834,181958 +2018-07-25,50.47190856933594,50.88243724378545,50.23178345231936,50.87468974720857,251609 +2018-07-26,50.781742095947266,50.913425911194416,50.37896088175707,50.47191312023584,414449 +2018-07-27,51.370426177978516,51.62604039358165,51.099322877918546,51.12255945940816,821074 +2018-07-30,51.494361877441406,51.66476544286754,51.401409642983715,51.50985096171337,205481 +2018-07-31,50.882442474365234,51.7499730726887,50.882442474365234,51.66476833040922,511046 +2018-08-01,50.557106018066406,51.246491364056894,50.37895496890238,51.246491364056894,478175 +2018-08-02,50.820465087890625,50.975379549577475,50.40993644577334,50.804970095957195,521037 +2018-08-03,51.308448791503906,51.57181045676598,50.97537739431248,51.23099156393541,201555 +2018-08-06,51.587303161621094,51.742223537246424,51.33168897404535,51.649271311871225,203883 +2018-08-07,51.595054626464844,51.943615156618776,51.51759738749825,51.81193725941472,327032 +2018-08-08,51.76545333862305,51.8738946325587,51.15353123163909,51.331682253273115,270464 +2018-08-09,52.44709396362305,52.71045565704092,51.68800477884743,51.974597142450996,246078 +2018-08-10,52.01333236694336,52.826642264875424,52.01333236694336,52.78016910202465,175638 +2018-08-13,52.03657150268555,52.27281994145487,51.897146097680555,51.897146097680555,163955 +2018-08-14,52.4006233215332,52.66397911799526,52.04431529182117,52.04431529182117,264565 +2018-08-15,52.540035247802734,52.67946060713128,51.89712909592071,52.40835738332774,399694 +2018-08-16,52.81114959716797,52.94282748938315,50.247277853977536,50.65780652359444,497049 +2018-08-17,52.911842346191406,53.376597572228995,51.89713898253292,53.29913442815061,450412 +2018-08-20,52.35414505004883,52.958325710992355,52.30767188751804,52.82664190114069,315267 +2018-08-21,51.37816619873047,52.26893912040009,51.339434628811325,52.26893912040009,305132 +2018-08-22,50.820465087890625,51.440134753853854,50.727512865113766,51.12255242490552,306787 +2018-08-23,51.819679260253906,51.96684622579951,51.246488661162864,51.29296181769222,530592 +2018-08-24,52.284427642822266,52.34639579018629,51.835167438844735,51.9745928156099,450768 +2018-08-27,52.29218292236328,52.41611332593065,51.89714331112548,52.28443542538761,317657 +2018-08-28,52.71820068359375,52.74143726490385,52.241833037910666,52.43160830129095,442629 +2018-08-29,52.02108383178711,52.66398430215769,51.959115670187074,52.323171232575824,463498 +2018-08-30,52.516807556152344,52.64848544290087,52.01332667843426,52.12951548246275,272764 +2018-08-31,52.39287567138672,52.97381383087986,52.39287567138672,52.5865217245511,856078 +2018-09-03,52.41611099243164,52.9041028168267,52.41611099243164,52.818898082713545,223436 +2018-09-04,52.183738708496094,52.34640067831026,51.99009266210662,52.083038982224224,265340 +2018-09-05,51.47886657714844,52.20697763537822,51.40915683392658,51.91263184948519,294208 +2018-09-06,50.89689254760742,51.64503246656981,50.80239496374118,51.55052887446451,676170 +2018-09-07,50.69214630126953,50.889024288446414,50.41651231263042,50.66064510233251,412302 +2018-09-10,51.03864288330078,51.23552085277284,50.42438457986616,50.42438457986616,316095 +2018-09-11,51.19615173339844,51.440278506590836,51.09377133826164,51.393029713905634,261516 +2018-09-12,50.83389663696289,51.274901387771045,50.82601983548729,50.92839422171372,345369 +2018-09-13,50.1566276550293,50.79451332242171,50.07787767323138,50.69213894690826,312851 +2018-09-14,50.40864181518555,50.51101620615272,50.188136425450764,50.2511388236949,242306 +2018-09-17,50.37714385986328,50.424392657469056,50.11726345655199,50.24326525703386,146308 +2018-09-18,50.03850555419922,50.36138530469255,49.66837400944366,50.02275495611181,399306 +2018-09-19,49.881004333496094,50.49526566405231,49.861315334163834,50.400762072200884,523647 +2018-09-20,49.81012725830078,49.96763023780705,49.274618930451155,49.723500469366364,542256 +2018-09-21,50.17238235473633,50.455887118981394,49.727439213369166,49.9991317797906,553904 +2018-09-24,50.23539352416992,50.51102153526864,49.95188871039981,50.07789051606208,186685 +2018-09-25,50.10151290893555,50.235391511906485,49.92826231066478,50.10938971129143,235804 +2018-09-26,50.11726379394531,50.27476679663794,49.983388194334516,50.046387592939624,348913 +2018-09-27,50.0306282043457,50.51101092632473,49.95975201578946,50.101504392901944,511627 +2018-09-28,50.13300704956055,50.29838382630424,49.95187967444325,50.007005266691145,492401 +2018-10-01,49.67625045776367,50.054255796818765,49.5463102775549,49.7707510414976,239568 +2018-10-02,48.9123649597168,49.61325007536039,48.79423697217528,49.61325007536039,801574 +2018-10-03,48.52648162841797,48.825736986585966,48.242976868481904,48.825736986585966,399427 +2018-10-04,48.833614349365234,49.282498921453524,48.557986370479114,48.75486435657482,282380 +2018-10-05,48.148475646972656,48.55010838628135,48.10122685702062,48.43985420011467,349968 +2018-10-08,47.73109817504883,48.01460294823362,47.69959697711283,47.95947735390542,255620 +2018-10-09,47.25071334838867,47.88859906007492,46.84120680554164,47.84922106232237,644153 +2018-10-10,47.25071334838867,47.565719305692376,47.093210369736816,47.25071334838867,460170 +2018-10-11,46.22695541381836,47.171970423085156,46.14820241064285,47.09321741990965,829887 +2018-10-12,46.18757629394531,46.282076885205726,45.817444722339225,45.91194531359964,587317 +2018-10-15,45.825321197509766,46.02219919320917,45.51031820686261,45.817447399494505,406507 +2018-10-16,45.778072357177734,46.07732474738693,45.6756949583589,45.75444495491505,342771 +2018-10-17,46.636451721191406,46.699451105702394,45.95131426337433,46.06944223999638,377311 +2018-10-18,46.7782096862793,46.85695967736653,46.25057513281214,46.565581105400256,348712 +2018-10-19,46.7939567565918,46.7939567565918,46.36082580222868,46.762458562981784,291643 +2018-10-22,46.58133316040039,46.70733495255006,46.37657837058236,46.48682956319836,410303 +2018-10-23,46.242698669433594,46.73882899209623,46.20332067204054,46.73095519508927,317747 +2018-10-24,46.392330169677734,47.23496773973911,46.30570337206249,46.667958158344625,296779 +2018-10-25,45.1795539855957,46.03006822542706,45.1795539855957,45.75443727550276,454154 +2018-10-26,45.675689697265625,46.22694862202203,45.3134349482415,46.14819563041714,712643 +2018-10-29,45.998565673828125,46.360820393093526,45.64418475101667,45.77806332368731,309605 +2018-10-30,46.20331573486328,46.28994251328018,45.533931908382165,46.02218838186391,351080 +2018-10-31,46.597076416015625,46.597076416015625,45.72294075420684,46.242698473931796,715871 +2018-11-01,46.6837043762207,46.95933534313468,46.40019961213524,46.81758296109195,367389 +2018-11-02,46.943580627441406,46.95933122452246,46.40019554256253,46.408072343162665,319527 +2018-11-05,46.87270736694336,47.69959423851147,46.78608057965271,46.85695676887966,461928 +2018-11-06,46.88845443725586,47.077455591561545,46.754575865846746,47.06170499468288,288822 +2018-11-07,47.3294677734375,47.39247017245335,46.91602579534495,46.927837994130485,371573 +2018-11-08,47.87284851074219,48.1327258722819,47.644469341669485,47.77834492098279,295659 +2018-11-09,48.17997741699219,48.227229211626536,47.70747148712643,47.70747148712643,292693 +2018-11-12,48.79423904418945,48.84149084203648,48.116978295646945,48.4319842730545,354928 +2018-11-13,48.05398178100586,48.33748657683029,47.78228918432081,48.274484175927164,417387 +2018-11-14,47.86497116088867,48.35323069002393,47.58146640309902,47.88072175900137,473165 +2018-11-15,48.06184768676758,48.164225069363745,47.762595343977765,47.864969722454596,504587 +2018-11-16,48.439849853515625,48.76272957373266,48.164221923130036,48.22722430957196,338429 +2018-11-19,48.02247619628906,48.530421741747745,47.8964744101061,48.321731565018425,331569 +2018-11-20,47.25071334838867,47.58934370104834,46.93570739108497,47.321589538576035,412736 +2018-11-21,47.27434158325195,47.41609397513946,46.746710016652656,46.84908741170912,329491 +2018-11-22,47.46333694458008,47.47121074083371,47.045956648397535,47.16408161691681,292202 +2018-11-23,47.841346740722656,48.09335030215493,47.39640360971991,47.4475908004698,350171 +2018-11-26,47.447593688964844,47.99097583811059,47.1955901121912,47.4712180855,392973 +2018-11-27,47.79410171508789,47.912229715540995,47.33734632185023,47.63660171997687,271417 +2018-11-28,48.10123062133789,48.34929580035741,47.715348449854545,48.038228224312185,284224 +2018-11-29,48.44772720336914,48.7627301267941,48.09334628591179,48.282350443262104,321684 +2018-11-30,47.47909164428711,48.69186065225336,47.47909164428711,48.13272493811347,1140760 +2018-12-03,48.50285720825195,48.70760897692328,48.20360185023744,48.2744780401851,322745 +2018-12-04,48.077598571777344,48.5501074914244,47.7232176330719,48.51860629595739,357540 +2018-12-05,47.26646423339844,47.447591608505036,47.01446066767452,47.29796543014379,387553 +2018-12-06,47.30583572387695,47.400336302994994,46.87270481512341,47.34521071483287,292313 +2018-12-07,47.25071334838867,47.534218109138116,46.71520502344404,47.32946333565487,404509 +2018-12-10,46.140323638916016,46.7309575805283,46.085198044695105,46.471077204241496,645483 +2018-12-11,46.30569839477539,46.66795314211964,46.08519602754314,46.24269900590308,289953 +2018-12-12,46.565574645996094,46.66794901938459,46.14819133959677,46.25844551759228,429702 +2018-12-13,46.87270736694336,47.132584724695896,46.47107462661752,46.47107462661752,291817 +2018-12-14,46.573448181152344,46.81757792488011,46.20331666739844,46.5025719977552,352643 +2018-12-17,47.337337493896484,47.48696366299606,46.06944294251186,46.195444717574475,319415 +2018-12-18,46.69157791137695,46.87270527484603,46.01431724546346,46.42382376448369,634770 +2018-12-19,45.959197998046875,46.62858195557959,45.85682060313633,46.242702781417805,374207 +2018-12-20,45.825321197509766,46.534083183675534,45.66782120424609,45.67569500226135,583226 +2018-12-21,45.95132064819336,46.47895521186761,45.37643729060059,46.30570162318059,1131804 +2018-12-24,46.22695541381836,46.32539441469782,45.38431780661978,45.38431780661978,145257 +2018-12-27,47.022335052490234,47.069586848198824,46.42382732744561,47.05383624962929,299467 +2018-12-28,47.51846694946289,47.51846694946289,46.97508483385911,47.23496219206286,239742 +2018-12-31,47.203460693359375,47.9909725681482,47.203460693359375,47.98309877121285,121929 +2019-01-02,46.919960021972656,47.534218337129694,46.86483142567856,46.86483142567856,211005 +2019-01-03,48.11697769165039,48.33748307471561,47.19559017609656,47.479094951380695,324090 +2019-01-04,47.778350830078125,48.01460682957667,47.266469840777546,47.392471638587516,268570 +2019-01-07,48.431983947753906,48.809989315632265,48.172103567520246,48.290231559284564,268546 +2019-01-08,48.68398666381836,48.80211465348984,48.038227129618626,48.17997951557657,241494 +2019-01-09,48.715492248535156,48.81786964852841,48.05398205586768,48.321736252997844,261552 +2019-01-10,48.99898910522461,49.1958670710873,48.40047840669519,49.13286468003395,350686 +2019-01-11,48.857234954833984,49.325802453766265,48.857234954833984,49.06198671008148,179783 +2019-01-14,49.06986618041992,49.34549413596407,48.85723761294898,49.14861616654128,174723 +2019-01-15,49.48725509643555,49.518756297994834,48.90449488406835,48.90449488406835,224610 +2019-01-16,49.69987869262695,49.69987869262695,49.14861973736827,49.30612272517356,360946 +2019-01-17,49.83374786376953,50.18025499315424,49.62111930822507,49.959749636967814,262822 +2019-01-18,50.3220100402832,50.51888800913545,49.91250350457619,50.09363087542594,213584 +2019-01-21,50.66064453125,51.109526096623604,50.518892141751,51.04652369945977,237114 +2019-01-22,50.400760650634766,50.91264457764055,50.14875708771115,50.14875708771115,222243 +2019-01-23,50.778770446777344,50.84964363450815,50.08575612280129,50.125134121477764,341038 +2019-01-24,51.07802200317383,51.07802200317383,50.613386860723004,51.03077321209843,308679 +2019-01-25,51.21189498901367,51.32214616809696,50.90476584610473,51.12526820427129,515533 +2019-01-29,50.70001983642578,50.9126514386889,50.62914664116453,50.73152103706624,302118 +2019-01-30,50.448001861572266,51.13313926169468,50.219625732317105,51.03076489497026,346629 +2019-01-31,50.17238235473633,50.692143091931946,50.04638057108512,50.55826150286585,505737 +2019-02-01,50.707889556884766,50.71576635800474,50.282632419988765,50.40076040383302,221454 +2019-02-04,50.71577072143555,50.95202070121144,50.22751115004906,50.79452071469417,284907 +2019-02-05,51.34577560424805,51.68440597560896,50.7472708613807,50.841768448023316,455196 +2019-02-06,52.29078674316406,52.369536724560824,51.21189337248922,51.21189337248922,347708 +2019-02-07,52.92080307006836,52.96805787484396,52.18841668256275,52.440420277820614,376803 +2019-02-08,52.928672790527344,53.22792514228203,52.33016207877913,52.92079598941203,407275 +2019-02-11,53.086181640625,53.21218042408529,52.61366967999121,52.61366967999121,207858 +2019-02-12,53.74768829345703,53.81856148197715,52.82630079326087,53.21217994998387,484408 +2019-02-13,53.850067138671875,54.29107793396941,53.66894274751862,53.936693937306764,413858 +2019-02-14,54.38557052612305,54.74782528336241,52.14116278657531,52.1647871825328,981383 +2019-02-15,53.42481231689453,54.29108034166058,51.03078107391887,53.71619392597401,590066 +2019-02-18,53.314552307128906,53.92881662545475,53.10192674142145,53.92881662545475,467699 +2019-02-19,53.96819305419922,54.235950241890606,53.51931148234661,53.7004418747472,366721 +2019-02-20,54.09419631958008,54.77145705910326,53.86581713920699,53.87369394080308,347483 +2019-02-21,54.73994445800781,54.858072424385014,54.23593740915385,54.48794093358083,418588 +2019-02-22,55.36209487915039,55.42509127160902,54.71633529259234,54.968338887145734,558490 +2019-02-25,55.88972473144531,55.88972473144531,55.32271515924224,55.43296635292179,267153 +2019-02-26,54.2359504699707,55.40934159988143,54.11782247514654,55.24396481042336,430990 +2019-02-27,54.50370788574219,54.78721270245722,54.235956674533604,54.259581074553175,309860 +2019-02-28,54.94469451904297,55.023450504023394,54.291064304667344,54.35406068111835,456966 +2019-03-01,55.275455474853516,55.48020421807109,55.0313227298814,55.11794950902662,343428 +2019-03-04,55.66921615600586,56.0314708961482,55.36208700657564,55.77159053640301,284402 +2019-03-05,54.85808181762695,55.535336523796126,54.70845263404592,55.27546216315405,358069 +2019-03-06,55.33845901489258,55.66921858181708,54.842328676864376,55.110085849304305,566475 +2019-03-07,55.95808410644531,56.00611484116178,55.42972159387505,55.637864957100206,698470 +2019-03-08,55.73392868041992,56.06214885774111,55.5097710160074,55.71791436484025,386821 +2019-03-11,55.277618408203125,55.74993688737407,55.23758872692647,55.269611250413426,260141 +2019-03-12,55.30164337158203,55.70991687463553,55.17355325540398,55.541803177906516,511137 +2019-03-13,55.40571594238281,55.501783536334294,54.865351759048224,54.8933676566549,726027 +2019-03-14,55.42171859741211,55.58182511262738,54.989423677124435,55.56581690417467,282809 +2019-03-15,56.16621780395508,56.38236218065491,55.469741732062346,55.685886108762176,612700 +2019-03-18,56.24627685546875,56.43840588877177,55.910043412598654,56.0381335065819,204893 +2019-03-19,55.8380012512207,56.190242926830486,55.669887571772115,55.95007703751977,271529 +2019-03-20,56.02212905883789,56.318326732629,55.725925277374515,56.110183369771704,388978 +2019-03-21,55.781959533691406,56.04614077228663,55.53379261071085,55.95808035942155,511503 +2019-03-22,55.95008087158203,56.342346150509314,55.838005077602816,55.91005118472973,187125 +2019-03-25,55.34967041015625,55.77395820319692,55.14953419776556,55.317647883253045,313844 +2019-03-26,54.93339538574219,55.37369143336272,54.83732779522181,54.84533495468345,408691 +2019-03-27,54.88536071777344,55.085496958556064,54.5731486707664,54.5731486707664,395329 +2019-03-28,55.42972183227539,55.477758674870735,54.613168800222084,54.75726711266353,344561 +2019-03-29,55.91004943847656,56.23827575893034,55.573822067040375,55.821995123962566,548616 +2019-04-01,55.581825256347656,56.1582184848883,55.44573410729558,55.94206797034953,253525 +2019-04-02,56.222267150878906,56.59851809757837,55.81398756978677,56.150214938840314,322280 +2019-04-03,56.966766357421875,57.014797087137055,56.43840389986838,56.43840389986838,409789 +2019-04-04,57.06283950805664,57.45110427326086,56.054151223673415,57.17491530546891,401587 +2019-04-05,56.4304084777832,57.022816103270095,56.11018929518787,57.022816103270095,262492 +2019-04-08,56.64654541015625,56.822666223647126,56.3583488258387,56.822666223647126,181991 +2019-04-09,56.58250427246094,56.81466298738729,56.28630051045039,56.81466298738729,165028 +2019-04-10,56.58250427246094,56.85468656106102,56.270292302515266,56.270292302515266,209286 +2019-04-11,56.63053512573242,56.814663109577545,56.24627705774449,56.598512602121446,127378 +2019-04-12,57.46310043334961,57.49512295585537,56.71058642364332,56.79864683361626,266025 +2019-04-15,56.95876693725586,57.48712335891025,56.718601040712294,57.46310799079039,226073 +2019-04-16,57.32701110839844,57.63922307812453,56.622533913983226,56.622533913983226,261905 +2019-04-17,57.32701110839844,57.65523128604839,57.08684523583751,57.32701110839844,192970 +2019-04-18,57.335018157958984,57.7032680162312,57.078844077957804,57.52714719104192,180982 +2019-04-23,58.295677185058594,58.295677185058594,57.39906473195849,57.63122347716315,251193 +2019-04-24,59.368412017822266,59.53251907856184,58.45578522349091,58.527837439633856,624427 +2019-04-26,59.92878723144531,59.952802599425915,58.89608365457254,58.95212154908475,340009 +2019-04-29,59.52051544189453,59.97682581625814,59.264341303789934,59.82472642991909,182087 +2019-04-30,59.64059829711914,59.76868841977596,58.96814347619047,58.984151687685966,290896 +2019-05-01,59.84872817993164,60.04085721286469,59.49648652982784,59.960803958115235,256955 +2019-05-02,60.4731559753418,60.4731559753418,59.472474957959925,59.584550743292915,313171 +2019-05-03,60.37710189819336,60.881449152627425,59.94480686910999,59.99284372190164,238131 +2019-05-06,59.7686767578125,60.03285189581866,59.36039720609821,59.46446582969627,177776 +2019-05-07,60.12893295288086,60.401115309945475,59.848743435998635,60.04087251790739,272364 +2019-05-08,59.816707611083984,60.032852016737486,59.32837480118205,59.344383009586295,191298 +2019-05-09,60.24900817871094,60.353076812275575,59.84873574668488,59.89676648407277,180266 +2019-05-10,60.32106018066406,60.57723431789268,60.0408706723942,60.28103659815306,244095 +2019-05-13,60.43312454223633,60.705312947074795,60.176950453508866,60.353071284697506,285581 +2019-05-14,59.55251693725586,60.03284251308045,59.24831216435687,59.808690984873714,252565 +2019-05-15,60.21697998046875,60.54520016783118,59.36840445894088,59.384412667338445,302980 +2019-05-16,60.27301788330078,60.545200179817556,59.91276906372783,60.10490421056888,254882 +2019-05-17,60.92946243286133,61.37776554592413,60.521182893366664,60.72131908422281,317022 +2019-05-20,61.41780090332031,61.87411121633709,60.79337690736812,61.601922795628056,230198 +2019-05-21,61.72200393676758,61.80205719663171,60.94547448997383,60.985504173742015,233618 +2019-05-22,61.4658317565918,61.78605091370231,61.24968733745384,61.545885018951324,239052 +2019-05-23,62.01020431518555,62.098264738672725,61.05755397437289,61.43381103696856,241938 +2019-05-24,61.45782470703125,62.00219544278268,61.00952155088505,61.585914813171556,260329 +2019-05-27,61.17763900756836,61.69799440742949,60.92146488716065,61.609933980945016,145214 +2019-05-28,61.70599365234375,62.010198472664214,61.10558506204955,61.32172946717977,459769 +2019-05-29,60.86543655395508,61.17764862140012,60.593254180356325,60.793390434240266,347932 +2019-05-30,60.265010833740234,60.90544910901912,60.120912527186086,60.58522997137968,414803 +2019-05-31,60.64126968383789,60.761352627518555,59.8807545533141,60.0568692820172,639524 +2019-06-03,60.04887390136719,60.62926772500838,59.904775576878706,60.25701117521614,234969 +2019-06-04,60.20096969604492,60.40911306518482,59.81671159204927,60.17695432800425,325107 +2019-06-05,61.089576721191406,61.28971293753149,60.55321312724141,60.841409767384945,409442 +2019-06-06,62.56257247924805,63.034890942857416,61.29771032771027,61.55388439949385,561503 +2019-06-07,63.47520065307617,63.475200653076165,62.386459189668436,62.76271623906745,492467 +2019-06-11,64.72405242919922,65.11631771087349,64.13965808616837,65.08430129037467,611005 +2019-06-12,64.76406860351562,64.92417510329496,64.35578908910544,64.80409217462473,506054 +2019-06-13,65.46053314208984,65.7887593792639,64.70802532661712,64.84411645085814,411238 +2019-06-14,64.84412384033203,65.44453239440918,64.74805627291789,65.26040441711666,464069 +2019-06-17,64.92417907714844,65.05226917094916,64.57194353454013,64.8441258223589,346313 +2019-06-18,65.51658630371094,65.51658630371094,64.68402505083789,65.10831283576522,626320 +2019-06-19,65.86082458496094,66.06896796389267,65.57263404724287,65.65268731370193,486631 +2019-06-20,66.70940399169922,66.88552483638979,66.05295745728053,66.28511619731151,616607 +2019-06-21,66.21306610107422,67.24576972621902,65.89284692846245,67.1336939319558,640953 +2019-06-24,66.01292419433594,66.20505323828112,65.27642443615257,65.75675009985163,306562 +2019-06-25,66.62936401367188,66.6613804393882,65.82081184167583,65.82081184167583,318739 +2019-06-26,66.5653076171875,66.74942951824978,65.72473305487085,65.956891801679,409248 +2019-06-27,66.3891830444336,66.52527419979108,66.16503146909834,66.34915335983558,234662 +2019-06-28,65.94087982177734,66.70940212537596,65.8848419280047,66.63734991471266,955687 +2019-07-01,66.74942016601562,66.99759319585854,66.32513241868888,66.95756351462431,317130 +2019-07-02,67.27778625488281,67.68606581624712,66.70940017532617,66.70940017532617,464047 +2019-07-03,67.71807861328125,68.09433562935651,67.11767004065183,67.38185127845001,480916 +2019-07-04,68.80682373046875,68.80682373046875,67.88620208839744,68.2304365997738,399235 +2019-07-05,70.00764465332031,70.22379518300542,68.58267579828293,69.50330359684256,402943 +2019-07-08,68.53463745117188,69.88756005119073,68.38253199218605,69.88756005119073,311639 +2019-07-09,69.17507934570312,69.17507934570312,68.12636150075633,68.31048949278691,281497 +2019-07-10,69.23912811279297,69.58336267116933,68.56667331466598,68.7668095437761,264000 +2019-07-11,69.79148864746094,69.9515951477352,68.8868753163355,69.3431855605558,377152 +2019-07-12,69.33517456054688,69.69541722003436,68.76678857610138,69.6313782880767,704975 +2019-07-15,68.88687896728516,69.32717492021048,68.74278066633262,69.28715134685643,268278 +2019-07-16,68.86286163330078,69.08701930977877,68.4465810209003,68.81483089932016,287239 +2019-07-17,69.71944427490234,69.71944427490234,68.2304365536892,68.64671716574419,312686 +2019-07-18,69.47127532958984,69.67941868343209,69.08701725383555,69.32717702426399,250312 +2019-07-19,69.92758178710938,70.2397937469601,69.03097558760847,69.2471199799391,245590 +2019-07-22,66.58130645751953,69.64739436494393,66.37316921671123,69.47127353989704,747139 +2019-07-23,68.72677612304688,68.742790440803,66.68539036157381,66.91754299998351,484008 +2019-07-24,69.35919189453125,69.46326050613209,68.89487450553426,69.23910896873254,700492 +2019-07-25,70.0556869506836,70.14374737960664,69.16708160985866,69.487300796154,454879 +2019-07-26,69.80750274658203,69.80750274658203,68.75879103362374,69.25513099864234,879575 +2019-07-29,70.47195434570312,70.68810485150645,70.01564407616164,70.15173521971377,385213 +2019-07-30,70.72813415527344,70.96029288773316,70.12772553577592,70.8482171007074,439895 +2019-07-31,71.12841033935547,71.34055424087825,70.16775894029658,70.44794842271604,456933 +2019-08-01,70.89625549316406,71.62475429518734,70.6560956840293,70.6560956840293,631477 +2019-08-02,71.4085922241211,71.66476631045884,70.30384262197805,70.30384262197805,309403 +2019-08-05,69.83153533935547,71.7848607708086,69.83153533935547,71.24048998651148,96386 +2019-08-06,67.43789672851562,67.48593357292857,66.2290783976165,66.64535903393605,673787 +2019-08-07,68.63872528076172,68.7508010900103,66.9255595020494,66.9255595020494,406172 +2019-08-08,69.59136962890625,69.59136962890625,67.86218968272034,68.39855941701335,420202 +2019-08-09,69.51130676269531,69.85554127255152,69.11903541140587,69.71944401410816,301737 +2019-08-12,69.63939666748047,69.87155541315568,69.11104022823592,69.51131266401951,204839 +2019-08-13,69.76748657226562,69.78349478227365,68.95092738538553,69.36721413766591,396933 +2019-08-14,70.11170959472656,70.1677474820596,69.55933177124982,70.05567170739353,294981 +2019-08-15,68.19041442871094,71.08038198947432,68.04631610324422,69.64740589390878,738476 +2019-08-16,67.87820434570312,69.08702888230872,67.44590935696326,68.55866630462454,409907 +2019-08-19,67.68607330322266,69.00696749359832,67.41388486298142,68.34251987269843,396771 +2019-08-20,68.81484985351562,68.83086417436823,67.90622953685688,68.01430482575346,468271 +2019-08-21,68.42256927490234,68.55866043349765,67.6940705300584,68.1343726404226,415033 +2019-08-22,68.50263214111328,69.23913204017278,68.2784805290233,68.83085850715459,343381 +2019-08-23,68.59868621826172,68.97093662048817,68.15037697474554,68.54264832628121,226335 +2019-08-26,67.71807861328125,67.76611545230845,66.88551743398634,67.5419638957543,277074 +2019-08-27,68.23043823242188,68.4225672805842,67.7340982413575,68.03830307658723,456046 +2019-08-28,68.8388442993164,68.87086682361254,68.24644286901797,68.31048791761023,321796 +2019-08-29,68.24645233154297,68.84686100308147,68.06232431822843,68.84686100308147,457953 +2019-08-30,69.09503173828125,69.6874393907315,68.71077358781571,69.24713723116349,900306 +2019-09-02,68.65471649169922,69.64739022848595,68.5666560844058,69.1430492566276,258229 +2019-09-03,68.59868621826172,68.91889925376623,68.09433908276503,68.6707323189486,259919 +2019-09-04,68.45458984375,68.45458984375,67.72209059437223,68.14237784993945,419292 +2019-09-05,69.66091918945312,69.99052025011257,69.10059927231727,69.32307637345743,375669 +2019-09-06,70.63325500488281,70.80629418679042,69.62797436907971,70.20477164210504,314446 +2019-09-09,70.5096435546875,70.76508141184797,69.74332369658819,70.63324474856503,294660 +2019-09-10,68.63916015625,70.70739435354015,68.07059849540036,70.18827693707998,552354 +2019-09-11,67.23834991455078,68.51555150170235,66.702749046177,68.50730974743357,527691 +2019-09-12,67.02411651611328,68.30956001491955,66.9499595784642,67.43611626736536,482500 +2019-09-13,65.8458023071289,67.01588007491648,65.70571761590696,66.39788045700678,721292 +2019-09-16,65.8952407836914,66.33195951126082,65.43380307706973,65.43380307706973,690181 +2019-09-17,67.02411651611328,67.02411651611328,65.47499971458765,65.59860089728674,542086 +2019-09-18,67.12300872802734,67.22189094625399,66.39789132088667,66.56268873131285,456493 +2019-09-19,67.41140747070312,67.93876672903451,66.5791723738285,66.5791723738285,864211 +2019-09-20,67.4443588256836,68.65563911464587,67.4443588256836,67.65860045913844,720369 +2019-09-23,67.5514907836914,67.89756911105069,67.29604662972973,67.31253014243339,306056 +2019-09-24,67.2466049194336,67.74100340049876,66.70276218962948,67.35372259956875,449090 +2019-09-25,67.31253814697266,67.49381908856134,66.62037512332668,66.67805485141228,366409 +2019-09-26,66.7686767578125,67.97171524240352,66.56680090895202,67.49380032255353,373936 +2019-09-27,67.56796264648438,67.69980559117593,66.6450808934964,66.94996298813238,628317 +2019-09-30,66.80164337158203,67.77396309356845,66.80164337158203,67.53500246930035,440563 +2019-10-01,67.65035247802734,67.65035247802734,66.19187624156174,66.41435332330109,278642 +2019-10-02,65.9941177368164,67.35371818560883,65.86228108426045,67.35371818560883,286052 +2019-10-03,65.0959701538086,65.44204848634428,64.32965025369776,65.0959701538086,629399 +2019-10-04,66.28253173828125,66.472048131215,65.05476777267472,65.31021193090722,396166 +2019-10-07,67.06531524658203,67.11475320224353,66.34843345640552,66.49675361000698,224185 +2019-10-08,66.7357177734375,67.64211596650371,66.71924054954202,67.09003781005451,289214 +2019-10-09,66.06004333496094,66.4143633978615,65.76340298989918,66.38140266100822,306077 +2019-10-10,65.33492279052734,66.33196145678808,65.31843927959753,66.06004010600311,407723 +2019-10-11,66.99939727783203,67.0900377256864,66.08475733065963,66.43084189820233,358011 +2019-10-14,66.67805480957031,67.58445323032606,66.5544535961448,67.55973424496473,193584 +2019-10-15,67.51029968261719,67.51029968261719,66.60390121610034,66.60390121610034,258817 +2019-10-16,68.00468444824219,68.26836406282997,67.46908346299948,67.97996546665864,434268 +2019-10-17,67.63388061523438,68.48259909621332,67.3866782500522,68.20243599656571,336210 +2019-10-18,67.93877410888672,68.26013349538326,67.21365662156971,67.35373506458227,402838 +2019-10-21,68.36725616455078,68.38373339245048,66.15069495822168,66.15069495822168,521068 +2019-10-22,67.84811401367188,68.10355812679943,67.6091596972301,67.92227723574669,290775 +2019-10-23,67.86460876464844,67.90581126002768,66.86756998532867,67.65860886098854,344155 +2019-10-24,68.58148193359375,68.8781159732903,68.16124042354616,68.53203768812986,360842 +2019-10-25,68.53205108642578,68.92757369437639,68.31369167667363,68.92757369437639,552710 +2019-10-28,68.02117156982422,68.92756990015283,68.00468805681524,68.92756990015283,261502 +2019-10-29,68.72981262207031,69.05117197702063,68.26836855123992,69.03468846380258,352912 +2019-10-30,68.26837158203125,69.00997254430874,68.07885517793837,68.38373103320568,401907 +2019-10-31,67.83165740966797,68.5073369356829,67.46909551735101,68.21893828798488,392659 +2019-11-01,66.92524719238281,67.91404417815215,66.75220803420407,67.31252800257148,356242 +2019-11-04,67.17243194580078,67.65859488706957,67.02411179433433,67.53499371307805,349281 +2019-11-05,67.20539855957031,67.90580317794705,66.99116321162715,67.7574830135001,320429 +2019-11-06,65.68925476074219,67.60093374549582,65.6727712468201,66.85109102750566,449223 +2019-11-07,66.20836639404297,66.48028776997442,65.59860845221746,65.87052982814893,584633 +2019-11-08,66.24956512451172,66.57916620207003,65.73868313996547,66.18364365167653,338315 +2019-11-11,66.87581634521484,67.41965285927127,66.7439733802202,66.7439733802202,414426 +2019-11-12,66.30724334716797,67.34548451776075,65.91584482678398,67.13124287918374,369145 +2019-11-13,65.58211517333984,66.36491844626964,65.52443546157593,66.31548048950545,672948 +2019-11-14,66.43907165527344,66.57091458140648,65.33491543868439,65.46675207820071,692733 +2019-11-15,66.1259536743164,66.57915587146618,65.77987542555658,66.17539162796304,365903 +2019-11-18,66.09300231933594,66.15892379129455,65.2607610240566,65.82108096246978,274739 +2019-11-19,66.85932922363281,66.917008946051,65.93644737832368,66.09300931915227,586704 +2019-11-20,65.7139663696289,66.59564566694792,65.65628665061244,66.33196605335581,395708 +2019-11-21,65.8458023071289,65.98588071173364,65.16188122118737,65.50795949842868,353631 +2019-11-22,66.48027801513672,66.78516008462228,65.62331780518716,65.62331780518716,325277 +2019-11-25,66.19187927246094,67.27955832695976,66.10948058236288,66.74395741139674,206504 +2019-11-26,66.54620361328125,67.29603991440182,66.3319619758393,67.29603991440182,717337 +2019-11-27,67.28781127929688,67.28781127929688,66.49676612019009,66.8675697172623,565408 +2019-11-28,67.2795639038086,67.88108004933989,67.22188418729712,67.77396237199507,292102 +2019-11-29,67.3290023803711,68.43316504484228,67.27132266341782,67.73276039904405,616829 +2019-12-02,67.46907806396484,67.80692088288622,67.23011745008282,67.59267924860967,216527 +2019-12-03,64.88996124267578,66.56267923773932,64.78284356983836,66.43907805423932,574555 +2019-12-04,64.68395233154297,64.90642940147653,63.9876718388034,64.31315511944823,796479 +2019-12-05,65.4749984741211,65.91995895143737,64.7746001675855,64.7746001675855,327338 +2019-12-06,65.7798843383789,66.08888416377157,65.400845306958,65.47500224747583,197714 +2019-12-09,65.62332153320312,66.66156269282224,65.50796210286961,66.26604015552343,215459 +2019-12-10,65.83757019042969,66.45556989881304,64.8899693802516,65.18660974320505,231949 +2019-12-11,65.9117202758789,65.91996203138572,65.14540046579936,65.91996203138572,345505 +2019-12-12,65.4749984741211,65.90348172781106,65.12892019841418,65.7633970372102,489627 +2019-12-13,65.7963638305664,65.91172326642602,65.30196535022266,65.7963638305664,223333 +2019-12-16,67.7327651977539,68.05412454163512,65.82932811682393,65.85404709918124,458704 +2019-12-17,67.85636138916016,68.37548512683084,67.61740076630848,68.18596246504583,323700 +2019-12-18,67.71629333496094,68.30133234801964,67.64213009539706,68.24365262241156,410612 +2019-12-19,66.95820617675781,67.93876138076054,66.75220628623202,67.8316437008695,573287 +2019-12-20,67.1806869506836,67.23012491538421,66.49676576810732,67.05708575231397,942393 +2019-12-23,66.99939727783203,67.77395881890851,66.62035826253981,67.77395881890851,210558 +2019-12-24,66.79340362548828,67.14772369466824,66.45556706833595,66.69452769979387,93620 +2019-12-27,67.02411651611328,67.11475696431812,66.42260039979092,66.49675733743999,150473 +2019-12-30,66.5709228515625,66.80164171434099,65.63980564488715,66.62860256725712,181487 +2019-12-31,64.60980987548828,66.07652811726471,64.60980987548828,65.87052822293391,242480 +2020-01-02,65.17012023925781,65.44204159473657,64.32140172362794,64.38732319525023,207926 +2020-01-03,65.73870086669922,66.62862213009257,65.38438071293812,65.48326294885496,174908 +2020-01-06,65.82933044433594,65.88701016741506,64.79933089890996,65.0959712709221,166217 +2020-01-07,66.79340362548828,66.90052759381437,65.71396619253859,65.77988766741343,208398 +2020-01-08,66.41436004638672,66.80988258204901,65.39260240196714,66.48028151676667,291714 +2020-01-09,66.78517150878906,67.65036733513831,66.42260966539422,67.02412586562492,337113 +2020-01-10,67.70803833007812,68.00467865705512,67.19716265654236,67.51852196299788,301025 +2020-01-13,67.58444213867188,67.71628508778666,66.64508312939144,66.74396534122752,94006 +2020-01-14,67.61739349365234,68.39195499568233,67.25483800712898,67.96347804374854,356939 +2020-01-15,68.0129165649414,68.20243292130074,67.4773156556086,67.88107363302447,284353 +2020-01-16,69.4961166381836,69.4961166381836,68.20243764066153,68.90284226335596,485585 +2020-01-17,69.33131408691406,70.20475150311717,69.33131408691406,69.95755543699664,293806 +2020-01-20,69.1994857788086,69.65268176460151,69.1994857788086,69.51260334826284,208389 +2020-01-21,69.07588195800781,69.49611719102651,68.73803913386837,69.25716286007118,263679 +2020-01-22,70.51789093017578,70.75685158095001,69.02644730200687,69.20772822925755,425678 +2020-01-23,70.22947692871094,70.814515792473,69.94931384252492,70.3118756176067,242596 +2020-01-24,70.41075897216797,70.74860180495327,70.20475908484552,70.74860180495327,237075 +2020-01-28,69.11707305908203,69.77627514761787,68.05411299179194,68.50731521348744,229539 +2020-01-29,70.32011413574219,70.44371531775509,69.68975502275536,69.75980051230258,266113 +2020-01-30,69.82572174072266,70.62500232878526,69.63620536029372,70.62500232878526,348334 +2020-01-31,70.59203338623047,70.68267383124518,69.83395537939563,70.68267383124518,575397 +2020-02-03,69.67741394042969,70.16357704168259,69.24481911902855,69.34781908348005,262759 +2020-02-04,70.11412048339844,70.4931658183069,69.3725258987442,69.72684596576208,294173 +2020-02-05,70.64971160888672,71.06171133695494,70.32011056910875,70.74859380680519,270654 +2020-02-06,71.40779876708984,71.40779876708984,70.24595646949035,70.91339404416918,353187 +2020-02-07,70.42724609375,71.35836336899408,70.16356647592579,71.0699647692829,288354 +2020-02-10,70.8062744140625,71.16883619107196,70.24595452532834,70.69915674659018,158477 +2020-02-11,70.85570526123047,71.78682858847093,70.65794716934727,71.08642408286359,218718 +2020-02-12,71.3995590209961,71.65499685817338,70.3201153846374,70.37780138566957,307748 +2020-02-13,68.96875,71.72091137416521,68.62267174706578,71.7126696195858,425586 +2020-02-14,67.77397918701172,68.58150170513962,66.37318213183666,68.39197899722764,647280 +2020-02-17,67.89756774902344,68.45788772396335,67.29604527976903,68.03764617110392,272893 +2020-02-18,67.85636138916016,68.22716495701316,67.32076042667313,67.93876008647716,292079 +2020-02-19,68.0293960571289,68.07884030155539,66.9993966919877,67.69155953440354,446098 +2020-02-20,67.13124084472656,68.1942009632073,66.86756125393721,68.1942009632073,404291 +2020-02-21,67.0323486328125,67.3207471598967,66.48027055430614,66.73570835163551,340649 +2020-02-24,65.34317016601562,66.35668614375902,64.87349064999889,66.33196716185572,451077 +2020-02-25,64.43675231933594,64.89819627079576,63.719876845257,64.1648372877629,666160 +2020-02-26,63.85995864868164,64.0494812920731,63.110116116649984,63.596279070887256,764059 +2020-02-27,63.143089294433594,64.34612799813831,63.14308929443359,63.80229151214879,524171 +2020-02-28,61.09132766723633,62.417967478959476,60.69581139381623,62.417967478959476,1047792 +2020-03-02,61.33027648925781,61.65987751139529,59.533957519556026,60.15195707858256,496277 +2020-03-03,61.116050720214844,62.01421358113463,60.695815437536,61.42917460136956,845426 +2020-03-04,60.992454528808594,61.35913414084344,60.25909530473891,61.11605574012098,658593 +2020-03-05,62.21805953979492,62.89616067723592,61.55669888047571,62.05899625587858,685456 +2020-03-06,62.109214782714844,62.929632131749685,61.431107429428124,61.49808209912045,547863 +2020-03-09,60.024681091308594,61.313914951410155,59.070314247230066,59.09542815569681,825686 +2020-03-10,61.129730224609375,61.25530613849334,57.6806176305417,58.27500347673242,921366 +2020-03-11,59.03681945800781,61.950153826646776,59.03681945800781,61.28041987910376,763363 +2020-03-12,56.223960876464844,58.99497283429421,54.71706248990853,58.39221347967168,1254677 +2020-03-13,59.41355895996094,59.41355895996094,52.758101288602624,53.96361688446933,1484281 +2020-03-16,54.21476364135742,57.83968032554205,53.90501054081861,56.98577552173281,1447188 +2020-03-17,61.05439376831055,61.21345703207053,53.57851617744426,53.829668026848765,1520348 +2020-03-18,58.14106750488281,60.937200041407245,56.508599410081345,58.19130171422439,1288696 +2020-03-19,59.438663482666016,62.100846130752196,57.655505877526394,59.673068457570025,1117489 +2020-03-20,60.39303970336914,62.636640565649536,59.966084068176976,60.0163182757074,1276331 +2020-03-23,58.007118225097656,60.20049110809624,54.419865941381,55.25284676390465,1208877 +2020-03-24,59.195899963378906,60.67768467846822,57.34576721811728,58.84429241259973,1424451 +2020-03-25,60.55210494995117,63.88401581533748,58.601510288870614,61.68227565668212,781708 +2020-03-26,59.689823150634766,62.787328817473856,59.689823150634766,62.0673669360689,1012698 +2020-03-27,60.71953201293945,62.60315188510896,60.27583590942426,61.49809514891847,946833 +2020-03-30,64.88023376464844,64.88023376464844,60.275830078125004,60.275830078125004,708280 +2020-03-31,64.53700256347656,67.03175536438005,63.71658500238117,65.7257809030932,1235084 +2020-04-01,67.39173889160156,67.43359966933878,64.44492280875876,64.46166328761889,1043010 +2020-04-02,64.98905944824219,66.3368944228626,63.632857429671006,64.67093932758918,854914 +2020-04-03,65.0141830444336,66.9145432080087,64.16864530732691,66.88942930076756,967078 +2020-04-06,68.95722961425781,69.42603960507665,65.24021786688816,65.39090770494522,947111 +2020-04-07,64.88861083984375,70.43900820520749,64.47839570787376,69.57672994287638,774610 +2020-04-08,66.55457305908203,67.5591678334526,64.2272569350459,64.46166195659518,771132 +2020-04-09,66.58805847167969,67.81031775363157,65.03093214563168,67.81031775363157,564372 +2020-04-14,66.3787612915039,66.93965986646478,65.13138821315854,65.40764759122206,845217 +2020-04-15,67.61775970458984,67.64287999946195,65.58345013981953,65.58345013981953,627054 +2020-04-16,68.22889709472656,68.61399194378366,65.31556223669558,65.31556223669558,736526 +2020-04-17,69.48463439941406,70.05390635840959,68.4214385869809,68.6474701295416,574411 +2020-04-20,67.55079650878906,69.95345421453311,67.52568259907929,68.6474798131654,358877 +2020-04-21,68.22889709472656,69.27535257163954,67.69311240151171,68.5302767830421,580851 +2020-04-22,68.7646713256836,69.34231670491158,67.01500110027764,67.01500110027764,604170 +2020-04-23,68.66421508789062,69.84461985126946,67.91913935002083,69.79439203565569,428623 +2020-04-24,68.22052764892578,69.12466676670473,67.90240746469588,67.96100871934502,483533 +2020-04-27,69.91997528076172,70.06229809799443,67.98612735586596,68.1284437860405,274659 +2020-04-28,69.48463439941406,70.76549471038989,69.30883066918763,70.6566656546468,348725 +2020-04-29,68.98235321044922,70.63156822883583,68.54702411178923,70.30507459836983,376398 +2020-04-30,68.27076721191406,70.44739362436674,68.27076721191406,70.32181767253985,781242 +2020-05-01,66.78059387207031,69.05768180607237,66.78059387207031,68.53027059269003,515868 +2020-05-04,69.0660629272461,69.35069575715866,66.1443609626999,66.1443609626999,399067 +2020-05-05,69.8697280883789,70.19622163748367,68.63072856538041,69.68555093000055,369112 +2020-05-06,69.87811279296875,70.38878358283995,69.14977747289242,69.73579637928201,323429 +2020-05-07,67.79359436035156,70.04556286562773,67.14479049648274,70.04556286562773,605415 +2020-05-08,68.89862823486328,69.04931807263483,67.96937529978152,68.84839403090137,380738 +2020-05-11,69.61022186279297,69.90322812843478,68.78979793193834,69.37581685027952,425286 +2020-05-12,69.83625030517578,70.36366794669229,69.11628843505585,69.61021873528105,489233 +2020-05-13,69.91159057617188,69.91159057617188,68.19540125311812,68.69769854201836,422764 +2020-05-14,69.07443237304688,70.27157765017598,68.88188176205729,68.88188176205729,285678 +2020-05-15,68.9655990600586,69.93671280291461,68.64747889622161,69.50138375023525,352156 +2020-05-18,69.6939468383789,70.03718736006769,69.06607344343855,69.8027759274942,401359 +2020-05-19,69.5516128540039,70.73201121740894,69.43441036081636,70.73201121740894,234460 +2020-05-20,70.74039459228516,70.98735656713951,69.02420494972023,69.06606572619556,348872 +2020-05-21,70.69851684570312,71.97938348593756,70.69851684570312,71.7282316614862,399262 +2020-05-22,70.41390228271484,71.69476286714367,70.08740865872545,70.9831743632452,253997 +2020-05-25,71.4184799194336,71.82032156858939,70.61480300817833,71.15896104653368,260290 +2020-05-26,72.86679077148438,72.86679077148438,71.01665819795963,71.82033526245064,400292 +2020-05-27,72.67424774169922,73.91325400417193,72.41472879219853,73.16817811484692,654326 +2020-05-28,74.16439819335938,74.53275260829851,73.15980337250843,74.49926526266239,419733 +2020-05-29,73.82115936279297,74.49926050420238,73.00073541475608,73.67046951058447,1218049 +2020-06-01,73.578369140625,73.6955716305846,72.59888845150972,73.44442617512402,333972 +2020-06-02,74.03882598876953,74.44903478082081,73.26026279492486,73.6369842425351,257844 +2020-06-03,74.14764404296875,75.10201086293152,73.15978988354414,74.45739714269794,468581 +2020-06-04,74.25648498535156,75.27782664763048,73.83790275570007,74.73366847167195,411950 +2020-06-05,72.85841369628906,74.25647665356452,72.42727455908769,73.58674899350224,548147 +2020-06-09,72.38123321533203,74.08904935678274,72.07148008817201,74.02207467192801,700318 +2020-06-10,72.5821533203125,73.08445708653399,71.01665992836963,71.32640667887416,592720 +2020-06-11,71.90404510498047,72.58214618079755,70.9161909220699,71.17570982524788,461197 +2020-06-12,71.26780700683594,71.78685126282929,69.69394014729491,69.70231358013324,465259 +2020-06-15,69.34232330322266,70.62318371203848,69.34232330322266,69.48463970707841,557925 +2020-06-16,72.24728393554688,72.99235967520623,70.79898684032116,71.99613208276098,674633 +2020-06-17,70.93294525146484,71.05851480682719,69.76928081295921,70.9161983860447,736369 +2020-06-18,71.13385772705078,71.31803491086211,69.93671241933448,70.93294006610084,755053 +2020-06-19,71.89566040039062,72.5653943264262,70.97478104238377,71.2929075314259,675196 +2020-06-22,71.58592224121094,72.17193470588282,70.78224526663658,71.56917537818784,277603 +2020-06-23,71.12549591064453,72.83331227527029,70.7152870896544,72.60728066816993,466920 +2020-06-24,71.16734313964844,71.81195687846082,70.61481160318887,71.39337470370918,438795 +2020-06-25,69.95345306396484,71.25943383090967,69.89485181325341,70.15437711245315,426955 +2020-06-26,70.93294525146484,71.22595152573989,70.12926177479935,70.75713509984206,466156 +2020-06-29,70.3636703491211,71.041771469015,69.80276534716228,70.3050690966248,281488 +2020-06-30,71.47709655761719,72.06311548940523,70.60644478611948,71.47709655761719,681711 +2020-07-01,72.15519714355469,72.60726665758057,71.44360233864573,71.58592513186179,342792 +2020-07-02,72.96725463867188,73.22677356759444,72.0798560014472,72.67424197911164,365421 +2020-07-03,73.32722473144531,73.89649676341028,72.61563628825341,73.04259190899148,289621 +2020-07-06,73.15978240966797,73.8211429255975,73.03420649627897,73.20164317648306,213403 +2020-07-07,72.37283325195312,73.51975035817884,71.5649729683638,73.2937188634764,606380 +2020-07-08,71.43524932861328,72.61564796904415,71.4185024616237,71.77011641076288,461908 +2020-07-09,70.86595916748047,72.31424982758422,70.8492123047535,71.92915501660124,2234382 +2020-07-10,70.99154663085938,71.52733135820446,70.3385530065409,70.82410991165294,328737 +2020-07-13,70.54783630371094,71.90404483735439,70.12507061025953,71.90404483735439,361392 +2020-07-14,70.2213363647461,70.47248819948315,69.50974801573305,70.07064654131514,442648 +2020-07-15,70.92457580566406,71.00829097629745,70.22972775399651,70.79062642300414,366873 +2020-07-16,70.54783630371094,71.70312718361141,70.18785538109887,71.40174750946842,350859 +2020-07-17,70.35529327392578,70.86596404226259,69.67719218914226,70.55621093107328,490029 +2020-07-20,70.4306411743164,71.1171157512173,70.27995132148169,70.65667914709735,200642 +2020-07-21,71.68637084960938,71.81194676175544,70.49759917367993,70.75711804160723,459374 +2020-07-22,70.79898834228516,71.79521595586488,70.40552007853327,71.62777925476988,246005 +2020-07-23,70.23808288574219,70.57294986807996,69.98693105222473,70.32179803456252,367776 +2020-07-24,69.85299682617188,70.22134480445207,69.14977543662378,69.90322464433343,353600 +2020-07-27,69.8027572631836,70.23808627736057,69.4427763575228,69.57672571174857,406386 +2020-07-28,69.61022186279297,70.35529767559251,69.49301935653624,69.98694329189564,334609 +2020-07-29,69.68555450439453,70.10413665415889,69.40929513971317,69.75252918125045,390028 +2020-07-30,70.74876403808594,70.87433997337763,69.68556169128136,70.24646668397658,405991 +2020-07-31,69.19164276123047,70.84085774230218,68.88188961677152,70.53110459784322,658346 +2020-08-03,69.88648223876953,70.26320363870005,68.82327994526925,69.06605837144603,397020 +2020-08-04,71.0501480102539,71.5691858730585,70.51436328197045,70.93294550013302,655685 +2020-08-05,69.90321350097656,71.37662434039086,69.02418850093221,70.98315612869588,571552 +2020-08-06,69.87811279296875,70.33854937614188,69.23349263464596,70.12925827822934,421845 +2020-08-07,69.79439544677734,69.86973717388022,69.0660601494966,69.3590663999921,480920 +2020-08-10,70.47248840332031,70.94967178105577,69.67718490278004,70.22970999892065,297974 +2020-08-11,70.58132934570312,71.41012671007863,70.313436990052,70.46412683929685,504765 +2020-08-12,70.59806823730469,70.72364416200246,69.94508109334453,70.4390049735504,345100 +2020-08-13,70.87434387207031,71.1338628021068,70.18786290632112,71.1338628021068,430698 +2020-08-14,71.51895141601562,71.72824250568124,70.33017955960867,70.90781862388688,343853 +2020-08-17,70.807373046875,71.15898059456597,70.08741108518886,70.94968947517019,479570 +2020-08-18,72.07147979736328,72.43146074318307,70.86596741012981,70.96642304994909,477069 +2020-08-19,73.26861572265625,73.54069794866551,71.84543898696207,72.33099580720847,504654 +2020-08-20,75.26945495605469,75.26945495605469,72.66587313735201,72.90027814956,646100 +2020-08-21,73.82115936279297,76.04801341536563,73.60349482359008,75.34479836309775,947473 +2020-08-24,74.675048828125,75.01828923771261,73.3439607313685,73.97183392124754,416263 +2020-08-25,74.616455078125,75.41176503072937,74.34019570100186,74.59971460168546,544846 +2020-08-26,74.25648498535156,74.83413050612916,73.7374471083008,74.50763687796564,413716 +2020-08-27,75.2945556640625,75.7549921752922,74.5159926459964,74.78388495398386,454992 +2020-08-28,74.44902801513672,75.76337582647841,73.86301550831837,74.83412286062553,406654 +2020-08-31,73.11793518066406,74.64158051087149,73.04259345091488,74.59971973630586,418523 +2020-09-01,72.94213104248047,73.21839682423,71.76173257318487,72.615637441161,509880 +2020-09-02,75.0601577758789,75.47036651402475,73.14305067119751,73.60348722587553,349860 +2020-09-03,75.771728515625,76.44982942888878,75.59592481170682,75.94753221954318,446537 +2020-09-04,71.91243743896484,74.24812734267304,71.21758931684968,74.13092481449202,847125 +2020-09-07,71.66188049316406,71.90817122115513,70.96547468553595,71.36463529712633,434056 +2020-09-08,71.33916473388672,72.34980497437729,70.7022079059056,72.04406517858956,383526 +2020-09-09,70.03976440429688,70.53234583996846,69.60663200538158,69.96332622591933,556585 +2020-09-10,70.74466705322266,71.56845902377334,70.02277753841608,70.7531551448501,364931 +2020-09-11,70.28604888916016,70.39645238207152,69.60662583266037,70.03975819316544,324111 +2020-09-14,70.14167785644531,70.99944813874399,69.69156276636029,70.77014654775219,271198 +2020-09-15,69.59814453125,70.70220558868299,69.53020739621482,70.15866963164328,461728 +2020-09-16,70.15866088867188,70.28605353010956,69.60663042874783,70.1671554592901,699163 +2020-09-17,69.42829895019531,70.21812572954109,69.36035532887387,69.89540324745478,626950 +2020-09-18,68.68941497802734,69.91237403621335,68.22231723957965,69.48773619428313,920064 +2020-09-21,68.73188781738281,69.34336740397787,68.41765345219929,68.44313068839743,381866 +2020-09-22,69.83594512939453,70.3964637338536,68.74037867583874,68.76585591066059,563734 +2020-09-23,71.62789916992188,71.82323540390962,70.0652352158538,70.48987300504079,727973 +2020-09-24,71.50054168701172,72.0610604241769,70.54085575178095,71.22877365213687,576999 +2020-09-25,71.81476593017578,72.32433663884088,71.27972446143029,71.96763584688317,336587 +2020-09-28,71.11834716796875,72.10351011593322,71.11834716796875,71.76379853113652,167433 +2020-09-29,71.35614013671875,71.95063700334427,70.77863241227469,71.95063700334427,226911 +2020-09-30,68.8083267211914,71.16931903397762,68.8083267211914,70.71919738938873,630716 +2020-10-01,69.080078125,69.93784834406154,68.91022558711765,69.31788074927788,319462 +2020-10-02,68.29875946044922,69.3688488011785,68.05246869666057,68.68093746472552,336254 +2020-10-05,69.08856201171875,69.3603299179791,68.70639062085382,69.13102837935173,172537 +2020-10-06,68.27326202392578,69.58964173898985,68.03546590288518,69.24993021773541,358778 +2020-10-07,69.19898223876953,69.41978924072686,68.27326841863214,68.40915563164492,278844 +2020-10-08,69.81896209716797,70.30304903952928,69.19899439737789,69.55568867502096,297161 +2020-10-09,69.87840270996094,70.01428993044982,69.22446327987127,69.8529254759841,227409 +2020-10-12,69.90388488769531,69.98032307449101,69.45376977704653,69.98032307449101,254581 +2020-10-13,70.60028076171875,70.80411157804951,69.81894873749405,70.47289460083559,335121 +2020-10-14,70.7531509399414,71.06738525688156,69.92086444776737,70.25208142641239,466960 +2020-10-15,70.6172866821289,71.2117771723696,70.32852953011172,71.01644735963067,379566 +2020-10-16,70.54933166503906,70.99944674629639,69.92086946551711,70.44741624911956,523757 +2020-10-19,71.31368255615234,71.59394509611501,70.59179949701836,70.78712928223393,259884 +2020-10-20,70.27757263183594,71.28821290987811,70.21812358486052,70.9654839581886,361560 +2020-10-21,69.63211822509766,70.27756962136743,69.08858225333148,69.92936344724167,347541 +2020-10-22,69.7340316772461,69.78498614832677,68.36669721459737,68.78284051382882,346712 +2020-10-23,69.0630874633789,69.77648229466162,68.91871217495608,69.67456689606173,318695 +2020-10-26,68.67243194580078,69.54718485875671,68.56202844009832,69.06309798073939,217375 +2020-10-27,68.39216613769531,69.28390814998215,68.10341553072024,68.79132672453878,376825 +2020-10-28,69.98033142089844,70.43894115799078,68.06946075607728,68.25630248001792,538196 +2020-10-29,68.63845825195312,69.51321114083316,68.46860571255354,69.35185317224126,451941 +2020-10-30,67.62782287597656,68.96968006120582,67.62782287597656,68.40066688703146,460157 +2020-11-02,68.06945037841797,68.62148089331976,67.24565189179738,67.53440252698505,305007 +2020-11-03,68.2817611694336,68.6809217476963,67.10126857554872,67.62781531329206,501087 +2020-11-04,68.17134857177734,68.51955467286453,67.27961309239284,68.07793421823484,317567 +2020-11-05,69.30940246582031,69.41980599344208,68.37520032901777,68.73189463006702,415029 +2020-11-06,69.26692199707031,69.39431464424433,68.51956173548683,68.9866659486385,268888 +2020-11-09,70.4304428100586,70.6257790962882,69.49624071989048,69.72554233641549,296326 +2020-11-10,68.93571472167969,71.16931420927399,68.85928301027431,71.05041611633666,606325 +2020-11-11,69.98033142089844,70.17566123813782,68.52807049316962,68.87627022277312,558966 +2020-11-12,69.98880767822266,70.32002465509167,69.40280542093492,69.9378467344636,468231 +2020-11-13,69.51322174072266,70.4219465719435,69.2754255575187,69.76800706813262,307073 +2020-11-16,69.98880767822266,70.14167107112327,69.71703325673131,70.06523937467297,13069 +2020-11-17,68.95268249511719,70.61726175978586,68.38366296446554,70.48137456456811,722789 +2020-11-18,69.19898223876953,69.4282838114049,67.78918156132731,68.75735527593699,736488 +2020-11-19,69.50471496582031,69.57265857179559,68.48558679402673,69.55567591003121,603080 +2020-11-20,67.94207000732422,69.50473450735153,67.94207000732422,69.50473450735153,581310 +2020-11-23,67.33058166503906,68.25629561893074,67.33058166503906,68.02698753370422,388780 +2020-11-24,65.63202667236328,67.27112907282684,65.63202667236328,67.23715726645676,700292 +2020-11-25,65.65750122070312,66.74457306222644,65.40272240254194,66.01420193326362,724493 +2020-11-26,65.78489685058594,65.91228950516903,65.3942307948015,65.60654972595344,340912 +2020-11-27,65.5980453491211,65.83584147975293,65.32627741704778,65.57256811790464,379845 +2020-11-30,65.4876480102539,65.9887175498375,64.85918582315371,65.69996692962849,1050405 +2020-12-01,65.56407928466797,65.94625722473212,65.402721313025,65.48764758433065,575097 +2020-12-02,65.83584594726562,66.03118219894473,65.15642931070754,65.46216906496934,469016 +2020-12-03,66.19254302978516,66.73607890111373,66.15007665755752,66.209525691001,426963 +2020-12-04,65.93775939941406,66.21802191240361,65.76790686518582,65.97173120215147,268381 +2020-12-07,65.92926788330078,66.64266281491969,65.81886437888343,66.15857594253724,330091 +2020-12-08,65.5980453491211,66.12459855227628,65.41969825114722,65.89529051241088,389842 +2020-12-09,65.82736206054688,66.03118641658737,65.67449217365164,65.86133386646354,453001 +2020-12-10,65.19889831542969,65.81037790938963,65.09698936940966,65.49615001988128,382265 +2020-12-11,63.60225296020508,65.19040075956036,63.52582126178524,64.91013823976961,779353 +2020-12-14,63.74662780761719,64.791239701394,63.610747073805456,63.610747073805456,389220 +2020-12-15,63.907981872558594,64.45151767843369,63.74661745287577,63.82305561778897,324354 +2020-12-16,63.780601501464844,64.32413741174071,63.65320885511225,63.90799414781744,329163 +2020-12-17,63.992923736572266,64.52797158310055,63.729650338731034,63.84854842030188,552258 +2020-12-18,62.98229217529297,64.42605834579008,62.948320368057075,63.8145787744634,885162 +2020-12-21,62.88037872314453,63.23707299110435,62.43875169470483,62.94832233974447,425554 +2020-12-22,62.421756744384766,63.00775898316697,62.268886876852825,62.74447914052613,379345 +2020-12-23,62.54916000366211,63.23707128465853,62.37930096674589,62.93133149766907,246063 +2020-12-24,62.447242736816406,62.78695432115401,62.03109944771911,62.39628826697661,129453 +2020-12-29,62.209442138671875,63.01625142445464,62.02260045662726,62.846398884119026,432254 +2020-12-30,62.200958251953125,62.200958251953125,61.58947863457776,62.01411653781508,293074 +2020-12-31,61.14784622192383,62.22642343626527,61.14784622192383,62.107525364746024,238902 +2021-01-04,61.65740966796875,62.03958759054403,61.23277185141323,61.24126642199283,307672 +2021-01-05,61.27524185180664,61.521532577522144,60.89306390660979,61.30921365667698,356559 +2021-01-06,61.34318161010742,61.63193221418716,60.774162013579314,60.79115115467745,480814 +2021-01-07,61.01195526123047,61.9631462544137,60.8081309339264,61.74233278681681,1004621 +2021-01-08,61.78480529785156,61.86123699838891,60.73170527609552,60.85909792311694,443498 +2021-01-11,61.496055603027344,61.79330079757204,61.12237222733729,61.64891900639952,482685 +2021-01-12,61.64042663574219,62.90584550722259,61.51303399564953,61.580977600960125,650995 +2021-01-13,61.47907257080078,62.69353718303202,61.16483820278992,61.53002704365554,432117 +2021-01-14,61.57247543334961,61.97588001098685,61.207286699187286,61.232763928170556,472434 +2021-01-15,60.16267776489258,61.47056290927612,60.16267776489258,61.164823188279534,483147 +2021-01-18,60.61280822753906,60.867587046441606,59.9588623188247,60.23912485113085,267356 +2021-01-19,60.93553924560547,61.51304705442864,60.74869753106559,60.96101648314087,458329 +2021-01-20,61.1308708190918,61.440854650972106,61.045938061242104,61.377155082584835,397628 +2021-01-21,60.73170852661133,61.60646148114006,60.493912361822105,61.563995103373614,485422 +2021-01-22,60.81663131713867,61.24976372358635,60.53636879064551,60.53636879064551,617075 +2021-01-25,60.918556213378906,61.06293154484981,60.36652564541701,60.72321992768402,389848 +2021-01-27,61.708377838134766,62.396289108083344,61.01196551715224,62.33684006598235,827442 +2021-01-28,60.62129592895508,61.53002065072193,60.16268628253173,61.17332641887907,650297 +2021-01-29,60.969505310058594,62.277390709129975,60.825129991322946,61.04593701546231,1047108 +2021-02-01,59.78052520751953,60.808148185181196,59.78052520751953,60.61281837260852,512671 +2021-02-02,61.34318161010742,61.563988608712336,59.87393191914384,60.55335501497441,540090 +2021-02-03,61.91220474243164,62.48971252347076,61.806045271501354,62.099046447982516,381638 +2021-02-04,61.597965240478516,62.481212742517705,61.30072004254691,61.99712585461212,423784 +2021-02-05,60.893062591552734,62.328340538896505,60.8081363209406,62.328340538896505,502428 +2021-02-08,59.950374603271484,61.139361999160336,59.72107299209165,60.80814496108945,644398 +2021-02-09,59.21149826049805,60.6977306205328,59.12232146793405,60.230626429881184,639693 +2021-02-10,60.5533561706543,60.71471413741301,59.24122037278223,59.35587439927685,442786 +2021-02-11,59.49176025390625,60.264597705037794,59.279441347189184,60.264597705037794,1055942 +2021-02-12,59.80598449707031,60.23911685500785,59.4917566808551,59.8314617276328,452738 +2021-02-15,60.17967987060547,60.629794979202266,59.80599646899617,60.23063434193047,542742 +2021-02-16,60.20515823364258,60.29857908579426,59.64463960019235,60.23913004164863,447963 +2021-02-17,59.262454986572266,59.95886077409918,59.07561330318178,59.924888969895534,567982 +2021-02-18,59.0076789855957,59.42382226786362,58.43865933739818,59.33889599303784,559683 +2021-02-19,58.710418701171875,59.109579261765965,58.24332101834823,59.0076703386924,770527 +2021-02-22,57.85266876220703,58.566057310916264,57.750753335479985,58.45565379155699,360017 +2021-02-23,57.8101921081543,57.92909017847728,56.833523833822206,57.546918735218966,525225 +2021-02-24,57.93758773803711,58.55755535392527,57.88663327082965,57.97155954266182,390943 +2021-02-25,57.93758773803711,58.56604992494625,57.91211050443338,58.17538389095088,296599 +2021-02-26,57.411033630371094,58.098951324720936,57.18173205189388,58.03100771648357,733732 +2021-03-01,58.24332809448242,58.752892210133986,57.36857517471305,57.7507466415869,559889 +2021-03-02,58.17538833618164,58.93973779999422,58.17538833618164,58.60002620724866,334495 +2021-03-03,58.26031494140625,58.76987909365394,58.10744504778597,58.26031494140625,377237 +2021-03-04,58.02199935913086,58.10834689391664,56.64052443865479,57.469409390940434,679236 +2021-03-05,59.40348434448242,59.671143273289424,58.022002755742314,58.022002755742314,617393 +2021-03-08,60.20647430419922,60.87130695690678,59.90427105648446,60.09422512508466,436636 +2021-03-09,59.73158645629883,60.68135016935052,59.688412683590315,60.68135016935052,537856 +2021-03-10,59.567527770996094,61.363448493877286,59.567527770996094,60.47412420355028,556583 +2021-03-11,59.55891418457031,60.0683305305773,58.58324209746813,59.8783764397293,406176 +2021-03-12,59.679786682128906,59.99924890420284,59.22216706184571,59.49846868347778,245191 +2021-03-15,60.05968475341797,60.34461584365413,59.144458740724296,59.66251107644915,326858 +2021-03-16,60.64680862426758,60.87130037081422,59.394848343796454,59.835195765416906,486848 +2021-03-17,60.69862365722656,61.28575140713968,60.387790931543556,60.70725314204504,335470 +2021-03-18,60.5777473449707,61.06989808182165,60.22374083189539,60.61227846036968,540104 +2021-03-19,61.164859771728516,61.21666961219453,59.96470276797723,60.33597478558756,966495 +2021-03-22,60.81086349487305,60.97491592250308,60.44822752711552,60.86266675101192,398831 +2021-03-23,61.078521728515625,61.75199040010432,60.82812834775192,60.83676441947277,361521 +2021-03-24,62.38228988647461,62.77082746534344,61.36345084005794,61.622480284232104,490112 +2021-03-25,61.786521911621094,62.68448224627205,61.38934828834332,61.846961232828754,527336 +2021-03-26,61.6656494140625,61.90740672298377,61.21667249569336,61.70882318525242,366049 +2021-03-29,61.00944900512695,62.00237980540363,60.74178349808371,61.89013722979981,374835 +2021-03-30,60.88855743408203,61.63110137976279,60.88855743408203,61.63110137976279,275869 +2021-03-31,61.34619903564453,61.63112358323259,60.569117116327355,60.88857937003994,549033 +2021-04-01,61.36345672607422,61.717463227909235,60.888571562001154,61.717463227909235,321103 +2021-04-06,62.209617614746094,62.44273888068636,61.734732422691096,61.8815127230014,346626 +2021-04-07,61.85560607910156,62.2959535317389,61.38935699761372,61.92468148096485,348530 +2021-04-08,62.47726058959961,62.86579812916162,62.22686724220054,62.235503312770646,413495 +2021-04-09,62.83990478515625,63.15073749272048,62.33911802437025,62.943517883475195,333960 +2021-04-12,63.09030532836914,63.28889547584547,62.40820050862816,62.84854799223682,432851 +2021-04-13,62.416839599609375,63.41840669593229,62.097370768618326,63.40977721021981,378141 +2021-04-14,62.753562927246094,63.15073658399792,62.4556810378341,62.85717602407408,373440 +2021-04-15,62.442718505859375,62.710377388194225,61.80378766380622,62.41681688336133,349278 +2021-04-16,62.252777099609375,62.5808819507486,61.907406692438265,62.51180655183585,428097 +2021-04-19,62.27867889404297,62.710390257314174,62.131898611504994,62.37365592095404,241310 +2021-04-20,61.45842742919922,62.598145118200414,61.38935203292221,62.27867635096352,340120 +2021-04-21,61.682926177978516,62.062827725858114,60.819503388644634,61.22531315361446,497036 +2021-04-22,62.529075622558594,62.59815102535399,61.41525945520652,61.88150854298597,422774 +2021-04-23,62.995323181152344,63.01259532512841,62.25277908760925,62.546346248666964,248502 +2021-04-26,62.529075622558594,63.12483944373117,62.42546910575848,63.021226339538075,252967 +2021-04-27,62.54634475708008,62.6326857127229,61.89877770866986,62.624049640940825,238462 +2021-04-28,62.908992767333984,63.24572716998471,62.64133377737929,62.736310822987846,264226 +2021-04-29,63.24571990966797,63.44431005152334,62.762205251088886,63.22845435217293,522346 +2021-04-30,63.012596130371094,63.34069440878809,62.598150305755965,63.30615670778742,276151 +2021-05-03,62.606781005859375,63.150734928311735,62.42546303170859,63.02985627887788,272903 +2021-05-04,62.59813690185547,63.00394656747772,62.295940317048945,62.580871348748595,217211 +2021-05-05,62.8917121887207,63.08166625447112,62.123266440834385,62.235515618264934,270788 +2021-05-06,62.07146072387695,62.97805724273186,61.967847622827236,62.839906441332225,378920 +2021-05-07,62.08009719848633,62.71902819062198,61.95921854017398,62.442733173423356,257873 +2021-05-10,62.09736251831055,62.31321820552998,61.510234785578,61.93331667545089,584846 +2021-05-11,61.97648620605469,62.50317462979485,61.821069841879016,62.02828946498223,193335 +2021-05-12,61.52750015258789,62.58950632779351,61.259834650490546,61.95057540846863,225900 +2021-05-13,62.49453353881836,62.719025288464735,61.397989592755245,61.47569447490638,354149 +2021-05-14,64.33362579345703,64.70489780971161,63.168006491808754,63.297514624020124,583524 +2021-05-17,63.77240753173828,64.41133854921667,63.31479450892026,64.12640744872478,417256 +2021-05-18,63.651527404785156,63.854432281918186,63.3838684551173,63.677429033799086,270825 +2021-05-19,62.684478759765625,63.67741605642894,62.459987041741115,62.58087226482477,649548 +2021-05-20,63.418392181396484,63.79830026239391,62.4254613854313,62.74492355591353,559982 +2021-05-21,64.2990951538086,64.30773122603476,63.79830836297931,63.87601983822876,428973 +2021-05-24,64.17821502685547,64.48041167394112,63.9019200084639,64.1523133981614,319769 +2021-05-25,65.2661361694336,65.37838536635647,64.25593292149276,64.58403785108987,419757 +2021-05-26,65.2315902709961,65.79280977889034,64.7567051317396,65.24885582724511,365532 +2021-05-27,65.7755355834961,65.7755355834961,63.89327400472605,64.3249853155688,1179661 +2021-05-28,65.99140930175781,66.2245305749693,65.25750118992184,66.11228797488874,969346 +2021-05-31,65.8446273803711,66.41448302722776,65.62013559832769,66.05184701673774,329420 +2021-06-01,65.43881225585938,66.20725799096296,65.13661560509834,65.620130246316,239399 +2021-06-02,66.18136596679688,66.18136596679688,65.00711030708426,65.23160210339829,460083 +2021-06-03,66.52671813964844,67.07930811133329,66.25473789561578,66.61305908758818,376824 +2021-06-04,66.2936019897461,66.50082161871302,65.38701199589504,66.37994295286622,432051 +2021-06-07,65.13660430908203,65.94821708931958,65.024355152985,65.93958760607504,409747 +2021-06-08,64.33362579345703,64.76533713387434,63.28888514013422,64.75670106259615,558430 +2021-06-09,63.988250732421875,64.58401444667179,63.49610010376945,63.910539271375804,437210 +2021-06-10,64.32498931884766,64.43723189519115,63.53064203843468,63.798300959849605,390661 +2021-06-11,63.910552978515625,64.59265778336116,63.82421201569574,63.97099231122887,357487 +2021-06-15,65.15388488769531,65.45608155573699,64.17821947733414,64.72217347980913,410860 +2021-06-16,65.55970001220703,65.55970001220703,64.96393611276713,65.24023117285347,376092 +2021-06-17,65.58558654785156,66.11227491418452,65.12797357748838,65.21431452875443,534836 +2021-06-18,65.62012481689453,66.690767114174,65.5337838648771,65.97413128377613,892239 +2021-06-21,64.92938232421875,65.37836580276971,64.68762502994926,64.9725560927921,325491 +2021-06-22,67.16566467285156,67.55420232259735,65.62877304511956,65.81872712717967,558917 +2021-06-23,67.70098114013672,68.00317778583079,66.90662720195012,67.13975503390898,325025 +2021-06-24,67.8045883178711,67.86502764760128,67.05341473228066,67.67507358633702,426013 +2021-06-25,67.23472595214844,68.17585350424858,67.1829161123154,68.01180108832968,399486 +2021-06-28,66.89800262451172,67.62327462737822,66.89800262451172,67.26063862594498,268861 +2021-06-29,67.07930755615234,67.21745175423418,66.38856680356714,66.72530110891962,327720 +2021-06-30,67.09658813476562,67.74415526504409,66.92390620164876,67.20883073255223,397898 +2021-07-01,66.69076538085938,67.20881766689203,66.45764415773196,67.10521116212084,277355 +2021-07-02,66.78575134277344,67.25200043883962,66.42311535274189,66.71667593875036,285319 +2021-07-05,65.99140930175781,66.7166813405434,65.80145521901103,66.57853710870532,246190 +2021-07-06,65.18841552734375,66.53535286603582,65.13661227197639,66.34539881316537,361812 +2021-07-07,65.74101257324219,65.90506501597353,64.77397664947877,64.79124879471011,282788 +2021-07-08,65.94822692871094,66.7684824893577,65.59422702850618,65.6201286568879,346102 +2021-07-09,65.22296142578125,65.49925646812737,64.77397786484791,65.2574991294987,349210 +2021-07-12,64.9121322631836,65.82735840634379,64.67037491120873,65.82735840634379,304154 +2021-07-13,65.13660430908203,65.4560664613169,64.71352248399468,64.92937813816063,319404 +2021-07-14,66.0173110961914,66.64761268255039,65.25750135072562,65.55106196122593,437282 +2021-07-15,65.30065155029297,66.0518316146263,65.08479589142165,66.0518316146263,360139 +2021-07-16,65.63739013671875,65.77554092936462,65.18841323540437,65.27475418711185,326652 +2021-07-19,66.25042724609375,66.46628292297255,65.24885374342773,65.3438307682458,271574 +2021-07-20,66.25042724609375,66.48354847867016,65.30929306945809,65.78417819354844,306393 +2021-07-21,66.7166748046875,67.85639260212287,66.65623547404293,67.00160590089459,396691 +2021-07-22,66.76849365234375,67.24337228931972,66.37131991350437,66.94117559535431,230317 +2021-07-23,67.06204986572266,67.13112527334489,66.12955162500273,66.43175488650166,170446 +2021-07-26,67.46784210205078,68.39170402966178,67.24335037936827,67.98589434967897,385646 +2021-07-27,67.56283569335938,68.04635036479647,67.10522265255022,67.66644880326447,471012 +2021-07-28,66.91526794433594,68.00318253215913,66.91526794433594,67.34697935042843,335764 +2021-07-29,66.86345672607422,67.57146308430953,66.40584374406015,67.57146308430953,313069 +2021-07-30,66.38858032226562,66.73395076888596,66.20726231995346,66.3972163949643,394497 +2021-08-02,67.105224609375,67.33834587921773,66.33677880383561,66.35404436229327,418758 +2021-08-03,68.16722869873047,68.33128114176156,66.81165514089764,66.81165514089764,501081 +2021-08-04,68.8147964477539,69.05656037191916,67.94274413831153,68.01181295782251,414266 +2021-08-05,69.72138977050781,69.91997990917397,68.90114076110612,69.06518661055063,324484 +2021-08-06,70.36895751953125,70.36895751953125,69.53143635764718,69.72139042579323,391786 +2021-08-09,70.43802642822266,70.97334429374884,70.27397400497172,70.45529198401051,294698 +2021-08-10,69.90270233154297,70.60207262388423,69.39328609079874,70.5330038129883,275454 +2021-08-11,69.76456451416016,70.3775939085026,69.45373178077621,69.83363333138414,298573 +2021-08-12,69.29830932617188,69.88543703905154,68.98747662009484,69.73865017028719,256851 +2021-08-13,69.87680053710938,69.9890431185156,69.03927945019187,69.34147608274134,221171 +2021-08-16,70.17034912109375,70.36893920995443,69.09970698249164,69.50551664296113,352916 +2021-08-17,70.27396392822266,70.88699317537177,69.98040341017587,70.37757701027,256974 +2021-08-18,70.48982238769531,71.54751378298631,70.36894374751301,70.45528469230153,408941 +2021-08-19,72.1217041015625,72.2684843938845,69.66095048436729,69.93724551178232,517842 +2021-08-20,74.1766586303711,74.49612086215569,70.80067219660836,71.4914130968985,756462 +2021-08-23,76.41291046142578,76.62876614069535,74.25435366873015,74.25435366873015,586000 +2021-08-24,75.80851745605469,76.39564516918988,75.15231434434064,76.39564516918988,529772 +2021-08-25,74.90191650390625,75.70489984923056,74.66879528182793,75.70489984923056,431421 +2021-08-26,75.70490264892578,75.90349276850812,75.07460117906156,75.11777494904672,270302 +2021-08-27,75.65310668945312,75.90350008724704,74.7983133905519,75.02280515881421,336269 +2021-08-30,75.73943328857422,75.77397098386497,74.69469270874825,75.65309234404324,305183 +2021-08-31,75.78260803222656,76.21431938536932,75.3681688221493,75.81714573096508,691395 +2021-09-01,75.16094970703125,75.73080527145008,74.74650390686004,75.3940709407952,272063 +2021-09-02,74.80693054199219,75.56674002811098,74.00394729264526,75.23864182470793,324430 +2021-09-03,75.08323669433594,75.37680383579699,74.34069265036032,74.34069265036032,285042 +2021-09-06,74.67391967773438,75.07623796996607,73.6550020437555,74.37655659454042,672855 +2021-09-07,75.21617889404297,75.72345239966485,74.80511266268454,75.21617889404297,276910 +2021-09-08,73.62438201904297,75.77591340066706,73.11710860223961,74.93629188632976,569019 +2021-09-09,72.46990966796875,73.68561241313346,71.98013206494394,73.37950141124296,435884 +2021-09-10,72.53988647460938,73.10837552780751,72.26875384281212,72.76727942680063,405483 +2021-09-13,72.81101989746094,73.0996417579669,71.98014606321482,71.98014606321482,252946 +2021-09-14,72.88972473144531,73.06465008841154,72.1288211149825,72.71480604719918,421044 +2021-09-15,73.7031021118164,74.12291625492047,72.64482882795922,72.64482882795922,479470 +2021-09-16,73.62438201904297,74.09667037199245,72.77601257056254,73.94798885515243,441194 +2021-09-17,73.51071166992188,73.93926717705563,73.3095491495083,73.47572659364468,601096 +2021-09-20,72.28624725341797,73.17834317812606,71.99762543232544,72.88098009412995,201134 +2021-09-21,72.83724975585938,73.00342717518915,71.63029483171266,71.71775417298939,351840 +2021-09-22,72.48741149902344,73.23083264096462,72.08509315888898,72.82850762810962,162008 +2021-09-23,73.48444366455078,73.93049489932812,72.91595471219554,73.37949514299292,331308 +2021-09-24,73.54566955566406,73.78181708647423,72.29498845945574,73.48444735743905,277804 +2021-09-27,73.2570571899414,73.86053126008403,72.77602084813553,73.6418795906667,274046 +2021-09-28,71.24546813964844,73.0296667876418,71.19299386764635,72.8634893626749,354709 +2021-09-29,70.74694061279297,70.89562216123413,69.50500060924904,70.2834000954646,347504 +2021-09-30,70.8431396484375,71.69150917852917,70.47580645171304,70.75568031674871,376876 +2021-10-01,69.56621551513672,69.93354871604832,68.77032024044222,69.09392711137065,400904 +2021-10-04,69.95103454589844,70.49328633435015,69.46125034226405,70.21341250629554,142031 +2021-10-05,69.8548355102539,70.39708736250073,69.15514752144092,69.15514752144092,240481 +2021-10-06,69.36505889892578,70.86501293832337,69.1813922829685,70.84314643512657,291332 +2021-10-07,70.38835906982422,70.53704062620868,69.44378211269868,69.69741888855945,306834 +2021-10-08,70.28339385986328,70.72944513833279,69.74988324728903,70.27464592463697,294920 +2021-10-11,69.74112701416016,69.9335415299285,69.30382372294795,69.80234920802111,336226 +2021-10-12,69.33882904052734,69.7586432587131,68.81406627233562,69.08519225681188,345413 +2021-10-13,68.91026306152344,69.20762613820517,68.68286344994826,68.91901099693162,218598 +2021-10-14,69.181396484375,69.69741796573398,69.03271492995916,69.40004818418194,199817 +2021-10-15,69.56621551513672,69.76737131304192,68.99771984360056,69.76737131304192,189895 +2021-10-18,70.01226806640625,70.40583840704728,69.78486845909035,69.96853506290414,246157 +2021-10-19,70.29214477539062,70.51953771916025,69.82859760681465,70.07349309449847,277827 +2021-10-20,71.21922302246094,71.9364002412399,70.70320160562757,70.80815681059016,417672 +2021-10-21,70.92185974121094,71.75274017593081,70.7906740639521,71.53408848353928,335081 +2021-10-22,71.35041046142578,71.51658118364091,70.17843410766527,71.16674386989177,349373 +2021-10-25,71.15800476074219,72.01511562753905,70.99182734519755,71.71775253942745,197498 +2021-10-26,71.86643981933594,72.15506166745867,71.53409163444093,71.71775826341347,261458 +2021-10-27,73.3008041381836,73.51071460422564,72.26876770133468,72.3299899190833,388185 +2021-10-28,73.84305572509766,74.03547029742089,72.83725652513937,73.0996412460748,344149 +2021-10-29,72.60985565185547,74.1579134683248,72.46992202971572,73.89552875182204,337310 +2021-11-01,74.36780548095703,74.52523495142628,73.0121691205958,73.42322865814155,321728 +2021-11-02,74.91006469726562,75.07623543172431,74.27159887446476,74.5339835518283,273043 +2021-11-03,77.06159973144531,77.39394788760346,74.69578691867054,75.81965977279557,508354 +2021-11-04,78.30353546142578,78.35600972726964,77.21027710488244,77.40269164326918,413971 +2021-11-05,80.17520141601562,80.5075562608626,78.62715036116576,79.18689816302155,375334 +2021-11-08,80.7961654663086,80.98858001014061,79.37055893121082,80.23641770573525,419842 +2021-11-09,81.9419174194336,82.15182119381062,80.92737027662342,81.46088098573554,397033 +2021-11-10,82.11682891845703,82.58911737393079,80.90112604468425,81.67077759838958,309548 +2021-11-11,81.35591125488281,82.73779142461747,80.55127470265232,82.07308847277861,324079 +2021-11-12,80.61249542236328,80.96233942599174,79.60669641420122,80.10522195073798,453350 +2021-11-15,80.57750701904297,80.93609894291525,80.09647737259658,80.56876575703566,383656 +2021-11-16,81.41712951660156,81.67951417962898,79.87782662317944,79.87782662317944,490268 +2021-11-17,81.53084564208984,82.51040097167107,80.91861688838135,81.77573447448515,313615 +2021-11-18,82.05560302734375,82.41419498904955,80.96234461636725,81.39964798075785,332154 +2021-11-19,81.99437713623047,82.91271682924405,80.92735590746254,80.92735590746254,546001 +2021-11-22,81.9681396484375,82.17804338463637,81.19848149450922,81.41713316592622,223152 +2021-11-23,82.87773132324219,83.26255372711996,81.57456255848135,81.87193230113905,310412 +2021-11-24,81.67952728271484,83.81356997770627,81.42589051382485,83.43748879248598,360310 +2021-11-25,81.18099975585938,82.16930299929238,80.84865158694777,81.81946563105704,542070 +2021-11-26,79.7378921508789,81.01481714677868,79.13441805841592,80.46381732164647,423656 +2021-11-29,79.60669708251953,79.97403695940898,78.74083833762751,79.02946014349799,509547 +2021-11-30,79.09069061279297,80.87488922735996,79.09069061279297,80.12272687006053,1515999 +2021-12-01,79.03821563720703,82.21303578723706,77.91871337459385,79.1081791070353,554116 +2021-12-02,78.56591796875,79.12566569804133,77.97118517228805,78.24231110196123,472910 +2021-12-03,78.82830810546875,79.2568702397813,78.13736793604109,78.99448553194587,404481 +2021-12-06,79.16941833496094,79.30061071226534,78.53970693479855,78.66215137422358,412341 +2021-12-07,76.9828872680664,79.58921845682532,75.9333617816799,79.58921845682532,519499 +2021-12-08,78.05864715576172,78.40849116663397,77.0615960620435,77.93620275286436,457030 +2021-12-09,78.34727478027344,78.70586008031074,77.29774266975838,77.88373426736861,341438 +2021-12-10,78.4609603881836,79.13441123353921,78.347263927866,78.347263927866,244684 +2021-12-13,78.6621322631836,79.46676886183846,78.52656928623543,78.72335446802212,280237 +2021-12-14,79.9390640258789,80.45507884253423,78.5134506504486,78.60965793367593,452260 +2021-12-15,80.04400634765625,80.45507258534516,79.23936974389748,79.86033973197566,298484 +2021-12-16,80.7961654663086,82.41419321795803,80.35886211131569,82.20428280320328,587354 +2021-12-17,80.19269561767578,81.84570185320867,80.09648834066847,81.3996505391493,706607 +2021-12-20,79.33557891845703,80.15771141351173,78.88952759957415,80.01777112808962,340085 +2021-12-21,79.92156982421875,79.9827920354873,78.65339258820435,79.3530807221768,309864 +2021-12-22,79.78162384033203,80.19269005489949,79.1256688186315,80.12271991779875,189009 +2021-12-23,79.86907958984375,80.39384224910248,79.66791712288962,80.14020551803826,80665 +2021-12-24,80.50755310058594,80.76993111900126,79.96529451950913,80.57751656853142,72347 +2021-12-29,80.88363647460938,81.30344398462634,80.59501464102267,80.90112567389339,243274 +2021-12-30,81.64453125,81.8281978498388,81.04979844792797,81.12851651798422,161440 +2021-12-31,81.25096893310547,81.77573165194292,80.56002879542683,81.74949451690905,153857 +2022-01-04,80.65624237060547,81.67953075315249,79.80787268375654,81.34718256223788,334529 +2022-01-05,79.97403717041016,81.68826546711246,79.94780003757441,81.4958509293578,295226 +2022-01-06,78.417236328125,79.75538345011279,77.97993299818289,78.81955459094543,347198 +2022-01-07,79.3093490600586,79.8690969076659,78.84580849932635,79.51925283473116,264152 +2022-01-10,79.12566375732422,79.73788573599586,78.39099071019913,79.41428554986332,269561 +2022-01-11,79.02947998046875,79.44054629090986,78.62716160738542,78.88953967362876,307842 +2022-01-12,80.49005889892578,80.81366580167683,79.72915528974359,79.76413368808205,384241 +2022-01-13,80.65624237060547,80.87489407658836,80.29765036988766,80.55128714955428,239757 +2022-01-14,79.7641372680664,80.73495134717177,79.43178908717425,80.62125486566873,397913 +2022-01-17,80.05274963378906,80.29763844047272,79.26560227464905,79.50174981875081,231118 +2022-01-18,80.15770721435547,80.80928495014828,80.02651487182493,80.6299956438336,271788 +2022-01-19,78.51344299316406,79.97404129938373,78.30791655109986,79.70290867640415,349767 +2022-01-20,76.92166137695312,78.06740076261549,76.20448410528599,77.3852085618492,528143 +2022-01-21,74.14915466308594,75.44357550992787,74.00047312613071,75.17244289655827,616594 +2022-01-24,73.26580047607422,74.52523626197576,72.94220026693867,72.94220026693867,436221 +2022-01-25,71.464111328125,73.26579896137068,70.65947478053174,72.86348068757404,781247 +2022-01-27,70.90436553955078,73.24831178353261,69.61869261135692,71.49909836780645,791100 +2022-01-28,72.92469024658203,73.536918822702,71.49908400139338,72.30372040949796,1862985 +2022-01-31,72.75853729248047,73.30953713995922,71.89267181008826,72.95095184412318,404627 +2022-02-01,73.23082733154297,73.79057512703564,72.32997675897438,73.23956859482999,323731 +2022-02-02,73.85179901123047,74.39405094702651,73.26580739440539,74.04421357143688,300809 +2022-02-03,73.73809814453125,74.27160883338007,73.16086111873837,74.14041647710701,377926 +2022-02-04,73.95674896240234,74.61270406319768,73.466971289079,73.64188998020295,407890 +2022-02-07,73.67687225341797,74.3240860659687,73.24831680554418,73.24831680554418,381008 +2022-02-08,75.03250885009766,75.07623518103256,73.02091079094627,73.02091079094627,534394 +2022-02-09,75.83714294433594,75.97708321331443,74.07918168342955,75.08498068037477,518698 +2022-02-10,72.95095825195312,75.24242385586955,71.75274450320624,75.23367591928469,1235967 +2022-02-11,71.98014068603516,73.2526884800735,71.63904457554402,71.72650391902788,734789 +2022-02-14,72.52238464355469,73.52381303356428,71.39414122034815,71.77022236141698,586198 +2022-02-15,71.84894561767578,72.3999454662376,71.07928740959204,71.63029393087379,417869 +2022-02-16,71.74398803710938,72.56612048761143,71.33729911599062,72.08508412344113,436405 +2022-02-17,71.75273132324219,72.6885601843087,71.56906472502008,71.81395352264956,602316 +2022-02-18,71.6390380859375,73.62439236132512,71.28919407097345,71.28919407097345,483273 +2022-02-21,73.02091979980469,73.57192635386403,71.36791348306734,71.55158011018034,366080 +2022-02-22,72.53113555908203,73.2832978721263,71.72649897810622,72.10258013462835,407449 +2022-02-23,74.245361328125,74.30658352947322,72.61859235205024,73.1433550311377,422890 +2022-02-24,72.07634735107422,73.38825751030554,71.36791132763962,73.05590266609272,546560 +2022-02-25,71.95388793945312,73.45821248230122,71.73523627154427,73.30078301449807,334892 +2022-02-28,72.00638580322266,72.15506737089754,71.1492681275469,71.98014866454132,548234 +2022-03-01,71.91016387939453,73.11274809085366,71.91016387939453,72.26874915626999,432481 +2022-03-02,72.28624725341797,72.58361033741407,70.69446327867702,71.4903519296876,415041 +2022-03-03,71.03899383544922,73.27448361940081,70.83495778797499,73.27448361940081,496448 +2022-03-04,70.60430908203125,71.33173781971932,69.79705133465737,70.52447330430732,1150430 +2022-03-07,70.47125244140625,71.55351592782051,70.01882937766752,71.17206251487185,419462 +2022-03-08,70.42688751220703,71.48253896357984,70.16962763044232,70.480111360835,293334 +2022-03-09,70.49786376953125,71.33174023913449,70.08092553472963,70.51560279805886,357292 +2022-03-10,71.29624938964844,71.72205371871506,70.80834154588692,71.22527974545807,361259 +2022-03-11,70.08092498779297,71.00351012891079,69.91237376192349,70.5333480441573,451853 +2022-03-14,71.76641082763672,71.76641082763672,70.12527673591727,70.51559623956723,288350 +2022-03-15,70.66639709472656,71.67769066556733,70.17848933333995,71.22526772028489,437492 +2022-03-16,73.02608489990234,73.02608489990234,70.96801279944006,71.26962360517987,476638 +2022-03-17,71.75753021240234,74.11721984757547,71.27849532177238,73.877699018242,573292 +2022-03-18,72.83092498779297,72.83092498779297,71.47366276614372,71.97930960887652,690571 +2022-03-21,72.55593872070312,74.05514048380314,72.55593872070312,73.27448784122392,359891 +2022-03-22,72.7422103881836,73.11479081706253,72.44946572204864,72.83091904724475,259698 +2022-03-23,71.55352020263672,73.14142393369066,71.55352020263672,72.63577698566975,342511 +2022-03-24,71.51802062988281,71.80189242343674,70.66640524922104,70.9768889659148,269327 +2022-03-25,71.4026870727539,72.02366122026334,71.36720225563592,71.94381868973866,259063 +2022-03-28,71.70431518554688,72.31640975880065,70.43576155106759,71.51802494429245,544969 +2022-03-29,71.3139877319336,71.70431400319497,70.48011134079799,71.66882918144051,409636 +2022-03-30,72.34302520751953,72.34302520751953,71.44705209572706,71.85511738227672,394011 +2022-03-31,72.56480407714844,73.15028673019118,71.9172179085021,72.71560949723118,572193 +2022-04-01,71.9881820678711,72.5115679334635,71.86398858220383,72.17447229637199,227271 +2022-04-04,73.08819580078125,73.19465027709869,72.20996836728726,72.7422272127976,306327 +2022-04-05,73.23013305664062,73.9309363433599,72.58254685453565,72.74222518053152,312018 +2022-04-06,73.35431671142578,73.5849578873187,72.63576095688104,73.27447417512644,267680 +2022-04-07,72.7422103881836,73.02164909386121,71.91720699964492,73.00834313340388,393567 +2022-04-08,73.3099594116211,73.443025794185,72.20995706729838,72.66238006080071,247027 +2022-04-11,73.35431671142578,73.62931560393359,72.85753600388085,73.4873763251958,267421 +2022-04-12,73.1857681274414,73.78899654757697,72.85753860964905,72.85753860964905,261812 +2022-04-13,73.13253784179688,73.47850635558984,72.66237584961858,73.27447034507854,338598 +2022-04-14,72.94625854492188,73.21238456643029,72.53818646280726,72.9019008239848,372455 +2022-04-19,73.07044982910156,73.53173897990303,72.47608751951879,72.83980186968195,316704 +2022-04-20,73.38094329833984,73.8511054090488,73.13255627894935,73.24787688994103,383684 +2022-04-21,74.18819427490234,74.30352164330526,73.10593761415089,74.07287367453748,406026 +2022-04-22,73.2123794555664,73.78012305012983,72.3075402167427,73.02608922310381,537741 +2022-04-26,72.83092498779297,73.75351000696179,72.69785860432908,72.69785860432908,349821 +2022-04-27,72.91963195800781,72.95511677730865,71.68656325146223,71.92608408973354,327611 +2022-04-28,75.18174743652344,75.3857834753498,73.42528593440603,74.06399920790328,567159 +2022-04-29,76.88497161865234,77.15997727901538,74.89786909390034,75.5631942344592,680120 +2022-05-02,76.25514221191406,76.822885871674,75.66965952380338,76.7430500920382,341900 +2022-05-03,76.59223175048828,77.43498104236477,76.35271766275696,76.39707538213278,384349 +2022-05-04,76.7962646484375,77.43497788035658,76.37932646826602,76.83174946888161,369094 +2022-05-05,75.86480712890625,77.22207613799917,75.51883858777595,77.04465203483137,305063 +2022-05-06,74.9954605102539,75.65191284014509,74.45432878338579,74.45432878338579,439453 +2022-05-09,74.08173370361328,75.08415441337407,73.77125001192073,74.59624663497371,318747 +2022-05-10,72.30753326416016,73.64704958326485,71.74865585247254,73.23011820862581,494236 +2022-05-11,72.8575439453125,73.36319083686578,71.9083469114129,71.9083469114129,300273 +2022-05-12,71.42044067382812,72.47608533434665,71.22527754236019,72.2897951001375,471333 +2022-05-13,72.8043212890625,72.972872511693,71.68657301695164,71.95270581394314,474544 +2022-05-16,72.6180191040039,73.45189541403191,72.2276928707079,73.45189541403191,238906 +2022-05-17,72.93738555908203,73.12367580432445,72.52932024549798,72.75109531383961,248110 +2022-05-18,73.03497314453125,73.27448726012587,72.58255007280971,72.96400349248894,258408 +2022-05-19,71.90834045410156,72.28979381298672,71.22527627416359,71.58011770978379,383405 +2022-05-20,73.63819885253906,73.63819885253906,72.1389971582985,72.2365787341389,375854 +2022-05-23,74.13496398925781,74.38335096420111,73.61157811606121,74.07286724552199,167078 +2022-05-24,73.1857681274414,73.96641388430726,72.9285082515562,73.68254208471626,252737 +2022-05-25,73.40753936767578,73.73132903599941,72.74221423745516,73.34544262624335,182773 +2022-05-26,72.73334503173828,73.82448127860944,72.63576346624421,73.41641599019677,177711 +2022-05-27,72.35189056396484,73.74463761528463,72.12124938362014,73.70028666585101,253232 +2022-05-30,73.3720703125,73.52287575008818,72.44061899089183,72.98174398647068,378139 +2022-05-31,71.67770385742188,73.25674124046859,71.67770385742188,72.79544531425218,773263 +2022-06-01,72.236572265625,72.37850478356808,71.75753732749648,71.81076117572043,525869 +2022-06-02,71.54463195800781,71.75753410939326,70.45349574208734,71.15430570710335,335964 +2022-06-03,72.03253173828125,72.73334169098688,71.30510986312458,72.54705146579231,203258 +2022-06-06,70.94140625,71.69544008949048,70.65309461534584,71.38495636358707,164421 +2022-06-07,68.66155242919922,70.67526677608973,68.26235330398406,70.2494624975046,530015 +2022-06-08,70.16963195800781,70.33818317977504,69.29140456129491,69.29140456129491,448457 +2022-06-09,70.18737030029297,70.53333883704616,69.72607440593045,70.08091583973913,300157 +2022-06-10,69.60188293457031,70.52446798197067,69.39785367264807,69.93011245475353,275234 +2022-06-14,68.76799774169922,68.76799774169922,63.179271093882164,65.64540832369735,708387 +2022-06-15,68.0760726928711,68.97204585888602,67.65913448389273,68.83897946503622,384864 +2022-06-16,68.66155242919922,69.5397796758134,68.51074702920185,68.75026108990137,427161 +2022-06-17,69.07849884033203,69.38898257393834,66.97606881327599,67.51720050672031,1046924 +2022-06-20,69.3446273803711,69.70834174444354,68.89221110979449,69.58414824647686,220371 +2022-06-21,69.65510559082031,70.28495269651269,68.95430237999288,69.85026872012922,283263 +2022-06-22,70.71075439453125,71.32285568328172,70.11639889944624,70.32042815033823,363227 +2022-06-23,72.34302520751953,73.00835036846654,70.86156270543567,71.21640414488158,359355 +2022-06-24,72.77770233154297,73.1236708733832,71.37608236981004,72.34302512195555,339233 +2022-06-27,72.27204895019531,73.49624469778067,71.67769348515266,73.19463390108568,254910 +2022-06-28,72.75996398925781,72.82206073984455,71.88617641601529,71.99706395406575,272833 +2022-06-29,73.62931823730469,73.86883231869433,71.42044058523607,72.2276982658077,374958 +2022-06-30,72.48495483398438,73.40753983256415,72.43173098900157,73.23012250392996,410406 +2022-07-01,72.36964416503906,73.49625856914078,72.36964416503906,72.91964202000162,232293 +2022-07-04,73.11479187011719,73.71802023567272,72.86640491395379,73.3897975156155,272742 +2022-07-05,73.46963500976562,73.77125258366516,72.60914677133667,73.08818167009208,257251 +2022-07-06,74.84465026855469,75.20835785040943,73.67367821335087,73.78012591143627,400183 +2022-07-07,76.09546661376953,76.67208319240436,75.40352942662315,75.97127310674523,525306 +2022-07-08,75.52771759033203,76.29062437553038,74.44545416165354,76.00675255555225,391059 +2022-07-11,74.1527099609375,76.01562598357651,73.99303840612191,75.53659101501546,282780 +2022-07-12,75.0132064819336,75.50998730040997,74.2591725073655,75.14627289345475,261345 +2022-07-13,75.5010986328125,75.7406127090961,74.75593094474839,75.39464417222122,347103 +2022-07-14,75.32367706298828,76.63658149624415,74.69382999996489,76.37932164031388,416817 +2022-07-15,75.7761001586914,75.98900908726182,74.8091641549087,75.13738690905551,287419 +2022-07-18,75.03978729248047,76.13979618805786,74.78253424306868,76.11318427039706,208537 +2022-07-19,75.17286682128906,75.4212537870292,74.19705798386543,74.72931673445676,473854 +2022-07-20,76.68980407714844,77.40835978982805,75.97125513250575,76.29948461943529,391905 +2022-07-21,76.30835723876953,77.1777184242435,75.64303207993984,77.05352493603829,522898 +2022-07-22,76.73416137695312,77.0180331483198,76.40593189179542,76.45028960558645,582730 +2022-07-25,77.10675048828125,77.4527190370812,76.36158954256987,76.52126785494198,298831 +2022-07-26,76.60110473632812,76.91158846820382,75.69626546514216,76.64546245575512,297796 +2022-07-27,76.81401062011719,77.07127051557018,76.06884962752623,76.06884962752623,408212 +2022-07-28,77.18658447265625,77.95835725687539,76.734161509745,77.19545060100029,524511 +2022-07-29,78.29546356201172,78.712401728327,77.49707204864599,77.93174924057507,482132 +2022-08-01,78.55272674560547,78.85433757004799,77.98498314944746,78.33095169185508,318751 +2022-08-02,80.3003158569336,80.38015840299414,78.1180499398253,78.4374065879912,486436 +2022-08-03,77.57691192626953,80.01643754367471,77.17771953245463,79.85675923254122,573662 +2022-08-04,77.44385528564453,78.71240892620744,77.0091712859284,78.37530649638367,460509 +2022-08-05,76.05110168457031,76.49465177617554,74.96883837816758,76.05996781341557,548433 +2022-08-08,74.74706268310547,75.6873867033689,74.25028198255734,75.59867803942585,320011 +2022-08-09,75.10191345214844,75.45674815207418,74.34787279471105,74.71158716058443,314528 +2022-08-10,74.44544982910156,74.91561186907444,74.33012923545992,74.78255224873317,378832 +2022-08-11,74.68497467041016,75.39465083293585,73.8510982422035,74.83578009354258,518260 +2022-08-12,73.24786376953125,74.27690325758239,72.9196342566796,74.10835205259946,331285 +2022-08-15,73.68254089355469,73.70028668776337,72.87528322603328,73.52286258586378,301799 +2022-08-16,74.72932434082031,74.98658422953285,73.76238830176365,73.93980564734021,397179 +2022-08-17,75.08415985107422,75.11964467098564,74.1527019405022,74.34786506599632,464417 +2022-08-18,72.0946273803711,75.24826873542607,71.86398621062177,75.0841573707896,718092 +2022-08-19,72.7422103881836,73.58495280131976,71.90833410332775,73.58495280131976,664918 +2022-08-22,72.5825424194336,73.26560663620998,72.0768955460169,72.37850638333593,449835 +2022-08-23,71.77527618408203,73.20350119498684,71.76640328755653,72.29866202245802,649526 +2022-08-24,70.7817153930664,71.89059048049751,70.63977613321775,71.42042852631255,1004620 +2022-08-25,70.44461822509766,71.66881385770783,70.35146974190384,71.65994096215692,625797 +2022-08-26,70.87931060791016,70.9680192784006,69.82365915537187,70.0809190374206,514015 +2022-08-29,69.4067153930664,70.02324974038225,69.26478288527167,69.72607199565103,295104 +2022-08-30,69.5397720336914,70.01880687048354,69.05186430139305,69.65509260312727,757724 +2022-08-31,69.59300994873047,70.21398416709494,69.19381755466857,69.41559261093354,676527 +2022-09-01,69.45995330810547,69.86801861696786,68.17365386578476,68.7591432880903,535046 +2022-09-02,69.19380950927734,70.03655191788073,69.02525832034193,69.64623246650369,347819 +2022-09-05,68.404296875,69.34462092001225,68.31558820872218,69.09623394721937,307858 +2022-09-06,66.73655700683594,69.19382180319205,66.73655700683594,68.750271663428,612675 +2022-09-07,67.01155090332031,67.88977821915469,66.64783656732614,67.2776769064023,750732 +2022-09-08,67.54338073730469,67.54338073730469,66.49773054796245,66.59688726858238,558892 +2022-09-09,67.06564331054688,67.60649388617867,66.4346452412363,67.60649388617867,628514 +2022-09-12,67.88592529296875,67.90395754087537,66.89436485401819,67.26395028594104,417113 +2022-09-13,67.83184051513672,68.7422764463624,67.53437032810942,68.49888924705375,422227 +2022-09-14,65.60533905029297,66.52479119717296,65.59632292567586,66.50675894793874,635972 +2022-09-15,66.72309112548828,66.90337921336162,65.68646384868781,65.8757611829893,639669 +2022-09-16,64.99237060546875,66.31745890156242,64.99237060546875,65.96590570594014,1095523 +2022-09-19,65.19068145751953,65.46111015588728,64.97434262519782,65.05546710833566,453399 +2022-09-20,65.21772766113281,65.72252747605063,65.10956167580525,65.43406650907589,536766 +2022-09-21,64.8932113647461,65.59631772884046,64.72194627431765,64.76701313925672,560132 +2022-09-23,64.53263854980469,64.53263854980469,63.75742386850297,64.10897703143429,502239 +2022-09-26,64.67687225341797,64.92926870330922,63.71235331859787,63.82052617310303,534031 +2022-09-27,63.35177993774414,64.64982659913163,63.35177993774414,64.62278510656722,778419 +2022-09-28,64.38841247558594,64.99236205245319,63.60417482386416,63.784462898718694,626624 +2022-09-29,65.92984771728516,66.3445000257683,64.38842058880837,64.38842058880837,651673 +2022-09-30,64.6858901977539,66.1011190835768,64.41546149252399,65.7315336449151,894536 +2022-10-03,64.28926086425781,64.75799614156686,63.8926339453358,64.68588778317982,264680 +2022-10-04,64.61376953125,64.96532269214268,64.00080381120613,64.71292625635174,443182 +2022-10-05,65.56928253173828,66.12816535350063,64.9382913436906,64.98335821295791,739624 +2022-10-06,65.00138854980469,65.15462827992312,64.4515218689911,65.1095614119819,809643 +2022-10-07,63.75742721557617,64.69489778108267,63.56812300041022,64.45151745446391,587938 +2022-10-10,60.683589935302734,63.333766753066485,60.052598729782005,63.05432189580301,784714 +2022-10-11,60.9720458984375,61.55797025129917,60.44021142004626,61.29655763610585,666078 +2022-10-12,59.87230682373047,61.32359338179652,59.87230682373047,60.72865983674226,545874 +2022-10-13,59.48469543457031,59.98949523950486,59.043001622879444,59.475686187496514,909937 +2022-10-14,61.34162139892578,61.83739817272093,60.39512783859991,60.656540411235504,581687 +2022-10-17,60.51231384277344,61.035139021771606,60.205834385815265,60.84584167295252,477462 +2022-10-18,60.881900787353516,61.37767760529729,60.66556193729238,61.31457848747579,539249 +2022-10-19,60.46725082397461,61.269514015060906,60.31401108574202,60.93598616365322,407090 +2022-10-20,59.83625030517578,60.223861136094804,59.421597977704636,59.96244854061099,803950 +2022-10-21,59.11511993408203,60.09766434461912,59.11511993408203,59.61991288795149,1082132 +2022-10-24,59.84526443481445,60.50330396389457,59.21427327867281,60.39513110400408,376524 +2022-10-25,59.74611282348633,60.66556501819465,59.60188920855052,59.764145073658554,424982 +2022-10-26,59.809207916259766,60.23287636202308,59.53878607748535,59.96244764596073,363538 +2022-10-27,60.124698638916016,60.61146616209918,59.94441742764257,60.38611120936368,340094 +2022-10-28,58.81764602661133,60.01653609425454,58.81764602661133,59.827238748408945,526404 +2022-10-31,61.026126861572266,61.026126861572266,59.37653360691032,59.49371572266146,626060 +2022-11-01,60.50331115722656,61.512897127084415,60.061610418125134,61.30557438425516,606011 +2022-11-02,60.87287521362305,61.10724627655997,60.10666979407244,60.38610771857882,330361 +2022-11-03,60.00751495361328,60.42216723041489,59.31342474353578,60.395125737167184,434632 +2022-11-04,61.06218338012695,61.20641386824806,60.034565222772734,60.332035446556375,582284 +2022-11-07,61.44077682495117,61.44077682495117,60.47625103744841,61.11626514700136,406014 +2022-11-08,62.08979034423828,62.17993782170673,61.251469695705204,61.71119569710385,362892 +2022-11-09,62.64867401123047,63.34276420808239,62.30613697447442,62.58557490242575,544017 +2022-11-10,62.17995071411133,62.73432205359357,62.017694849227695,62.45037257072512,433603 +2022-11-11,64.24418640136719,64.34334312998445,63.17150151122445,63.91968159905024,592765 +2022-11-14,63.58616256713867,64.05489790384475,63.203056346698375,63.80250142428853,374869 +2022-11-15,64.10897827148438,64.29827560308686,63.60417850992384,64.19010275190519,379477 +2022-11-16,64.11799621582031,64.15405383777232,63.34277453707246,64.14504459025046,321025 +2022-11-17,64.00080871582031,64.00080871582031,62.19796903368453,62.621637459352456,782169 +2022-11-18,65.62336730957031,66.00196199301352,64.23517992632425,64.2802467920936,1067586 +2022-11-21,64.4425048828125,65.97492279537028,64.13602542667365,65.64139496608284,381762 +2022-11-22,64.26222229003906,64.63180085440989,63.739397123575245,64.63180085440989,458724 +2022-11-23,64.51461791992188,64.53264329078412,64.17208085523815,64.35236207301114,317711 +2022-11-24,64.42448425292969,64.98336021461876,64.29828601143291,64.55068249442647,305399 +2022-11-25,65.29884338378906,65.61433889422453,64.4605228118969,64.4605228118969,269055 +2022-11-28,65.542236328125,65.9028056428118,65.07350103313352,65.28983987103054,442383 +2022-11-29,62.49544143676758,65.67745248763981,62.215996599621505,65.65041099181971,778294 +2022-11-30,63.5230598449707,63.5230598449707,61.54894811322277,62.72079670446695,1557356 +2022-12-01,63.62221145629883,64.6768709770835,63.514038603928356,64.17207808726259,440383 +2022-12-02,63.60418701171875,63.62221926130298,62.93713820015403,63.081368687675145,384936 +2022-12-05,63.27067184448242,63.649266592998146,63.05432609336875,63.37883784275046,286113 +2022-12-06,61.693180084228516,63.00925231140726,61.53993347466969,62.874037951108555,926078 +2022-12-07,61.52190399169922,62.00867152987509,60.74668238022887,61.29654903202267,463868 +2022-12-08,61.422752380371094,61.84642084025232,61.161339780076545,61.161339780076545,283268 +2022-12-09,61.305564880371094,61.449788477725996,60.728656736376365,61.179366653702715,353290 +2022-12-12,61.3686637878418,61.612044116375074,60.935979242653424,61.29654855076248,240320 +2022-12-13,62.197975158691406,63.07235359099855,61.44979496637825,61.63909232636924,340038 +2022-12-14,62.32417297363281,62.846998179921265,61.68416565308864,62.75685756301007,349410 +2022-12-15,61.972618103027344,62.64868302778764,61.29655317826705,61.9816342276648,573424 +2022-12-16,61.53993225097656,62.08979892857954,61.395708646203666,61.639088988071386,695017 +2022-12-19,60.57541275024414,61.17035316787155,59.89033859800924,61.026122687008716,358576 +2022-12-20,60.29597473144531,60.656544055963295,59.94442153129443,60.45823058361401,397191 +2022-12-21,60.142730712890625,60.512309258121086,59.64694706738802,59.67398856127228,406902 +2022-12-22,61.20641326904297,61.22443864123755,60.39062935079796,60.60246357984688,298401 +2022-12-23,60.94499588012695,61.098235602246035,60.55738507416907,60.845839147629285,164213 +2022-12-28,61.305564880371094,61.86444077639173,60.98105318971311,61.32359025105762,317306 +2022-12-29,61.125282287597656,61.69318123599687,60.89091806114507,61.34162801902982,220268 +2022-12-30,61.31458282470703,61.630085313420395,61.188384580137104,61.40473032279001,180664 +2023-01-03,60.53936767578125,61.684167996347384,59.95344332766805,61.684167996347384,344887 +2023-01-04,61.17936325073242,61.33260296355074,60.36808406921313,61.296545346895755,291960 +2023-01-05,61.05316925048828,61.801342496602466,60.89091340297087,61.29654958312058,446788 +2023-01-06,60.06159973144531,60.958514922205474,59.63793819578356,60.935978051397825,400801 +2023-01-09,59.800193786621094,60.66556295597279,59.610896429977956,60.39513423088936,281594 +2023-01-10,59.74611282348633,60.07964067878851,59.683013702460336,59.87231106553831,271262 +2023-01-11,59.67399215698242,59.77314889205772,59.196240730140225,59.6559667857359,422430 +2023-01-12,61.287540435791016,61.63909366588384,60.223864620377526,60.377111238519056,562950 +2023-01-13,61.044158935546875,61.927546618206314,60.94500219277861,61.56698414699986,362806 +2023-01-16,61.75627136230469,61.81035434864329,61.08020652392345,61.287529223079545,244741 +2023-01-17,62.39628601074219,62.80192221113686,61.621064353611395,61.63908972544067,406554 +2023-01-18,62.252052307128906,62.64867923973843,62.089796459905706,62.64867923973843,391207 +2023-01-19,62.45937728881836,62.603600877215094,61.65711423599146,62.47740265838528,801235 +2023-01-20,61.972618103027344,63.00925236311741,61.35063617151569,62.54051016400229,609197 +2023-01-23,62.369239807128906,62.55853714484535,61.58049746133331,62.41430667194474,335991 +2023-01-24,62.243038177490234,62.45937699772063,61.90951038511607,62.234022054105225,283705 +2023-01-25,61.810359954833984,62.8560103008018,61.4768321284916,62.6036069613253,329352 +2023-01-27,62.152889251708984,62.288103590188754,61.828377590272304,62.02669103640438,429929 +2023-01-30,62.45036697387695,62.630655072750315,61.630078475188405,62.19797051274202,402818 +2023-01-31,62.17092514038086,62.288107239375485,61.75627285476065,62.107826029031855,516923 +2023-02-01,61.83740997314453,62.324177593291566,61.386699977892334,62.10783872121135,482825 +2023-02-02,62.197975158691406,62.63065975101958,61.72022369624439,62.63065975101958,490079 +2023-02-03,63.7484130859375,64.63180069033879,62.57656452646412,62.64867976523214,647970 +2023-02-06,64.09996032714844,64.25320003733762,63.14445757268998,63.20755668143182,366372 +2023-02-07,63.61320495605469,64.41546815329573,63.49602283955812,64.04588955370603,406682 +2023-02-08,63.44192886352539,64.06391078327076,63.43291961634642,63.703341454762025,281779 +2023-02-09,63.532073974609375,64.21264348468529,63.28868676413244,63.3427697543328,258163 +2023-02-10,63.153472900390625,63.3968601127523,62.11684556798884,62.576564742827166,287465 +2023-02-13,62.68473434448242,63.04530364354765,62.567552245133356,63.036287519816995,217023 +2023-02-14,62.423316955566406,62.9912089155844,62.28810261919446,62.9912089155844,392810 +2023-02-15,63.11741638183594,63.59517469069369,62.197971138833736,62.42332610672806,412113 +2023-02-16,63.32475280761719,63.459967178393654,61.38669849925731,62.01769660378465,840602 +2023-02-17,61.269508361816406,62.59459664291411,60.93598054118283,62.333184060896606,642485 +2023-02-20,61.7292366027832,62.15289817079541,61.404724894778326,61.792335719490374,285775 +2023-02-21,62.04473114013672,62.2520538584125,61.260493379467235,61.269509503784214,239184 +2023-02-22,61.63007736206055,62.19796938935721,61.37767402819661,61.702185723019745,398910 +2023-02-23,60.9630241394043,61.503881570395315,60.87288352666844,61.30556809600366,322051 +2023-02-24,61.125282287597656,61.45881013225611,60.665563082202695,60.963026427667614,316850 +2023-02-27,61.134300231933594,61.28753997162611,60.863871498238716,60.863871498238716,314724 +2023-02-28,61.33260726928711,61.52190461204967,60.99007020294834,61.17035142159239,855176 +2023-03-01,60.89992904663086,61.81938123823666,60.62049106549987,61.801348988125284,575733 +2023-03-02,60.06159973144531,60.62048249195295,59.313426512558145,59.76413641956151,501215 +2023-03-03,60.277950286865234,60.467247637758156,59.953438577537966,60.23287654162447,221717 +2023-03-06,60.81879806518555,61.287533358753706,60.39512963751161,60.845839560179606,247230 +2023-03-07,61.33260726928711,61.59401985042235,60.78274061194878,61.10725230733821,427786 +2023-03-08,60.710628509521484,61.116271588355175,60.34104992902466,60.99908260062437,433453 +2023-03-09,61.55632781982422,61.55632781982422,60.67118253570283,61.235293389582935,413009 +2023-03-10,61.785640716552734,61.785640716552734,60.671184096724105,60.9509441784236,427417 +2023-03-13,60.72163391113281,61.39122603555959,60.547362068960226,61.327019146753685,435369 +2023-03-14,60.97846221923828,61.244457161316426,59.33659251875334,60.02452639894408,831746 +2023-03-15,61.04267883300781,61.53798514744554,60.54736552054366,61.45543642771472,871976 +2023-03-16,60.602394104003906,60.87757048146732,60.16211329966764,60.87757048146732,930083 +2023-03-17,61.57467269897461,61.68474465109867,60.629911186827826,60.92342939446591,1008886 +2023-03-20,61.070186614990234,61.4279116803334,60.73080337437151,61.308665326535376,236388 +2023-03-21,60.4923210144043,61.33619195699075,60.4923210144043,61.317843133224834,374169 +2023-03-22,60.40060043334961,61.26281323798718,60.09790781069691,60.97846943987315,457855 +2023-03-23,60.382259368896484,60.565705628441485,59.8043903550799,59.8043903550799,289723 +2023-03-24,59.98784255981445,60.35474207049129,59.721840589524405,59.87777060720357,355389 +2023-03-27,60.14377212524414,60.65742723751364,59.79522144163642,60.14377212524414,257824 +2023-03-28,59.26321029663086,60.40059233460863,59.08893147701222,60.097899752542105,388290 +2023-03-29,59.43749237060547,59.61176420174074,58.722035228904595,59.07976729876783,627836 +2023-03-30,59.6392822265625,59.86859353579695,59.171492194302814,59.6117659891385,438112 +2023-03-31,59.6392822265625,60.09790484503139,59.42831974096126,59.685147287619706,377667 +2023-04-03,60.52901077270508,60.64825713135032,59.795218787466546,59.987839446017624,380264 +2023-04-04,61.547157287597656,61.57467352649195,60.35474261467917,60.437291331362054,428946 +2023-04-05,62.161712646484375,62.39102397792017,61.49212747758667,61.565508783172476,375716 +2023-04-06,64.15213775634766,64.20717023432297,62.464402785500404,62.55612591480134,806442 +2023-04-11,64.09709167480469,64.86758127718718,64.03288479110827,64.20716361743804,397836 +2023-04-12,64.34475708007812,64.91344466865283,64.34475708007812,64.42730579531276,412219 +2023-04-13,64.09709167480469,64.81254880488325,63.9319872598674,64.38144244376781,402587 +2023-04-14,64.5924072265625,64.80337670797158,64.13378461291518,64.29888903374925,430848 +2023-04-17,64.47317504882812,65.11524398025269,64.28972178411647,64.99600460670999,273534 +2023-04-18,62.867984771728516,64.26219435055752,62.64784789044505,64.11543876237697,691257 +2023-04-19,62.831298828125,63.014745076588035,62.40936685823937,62.44605750753714,360642 +2023-04-20,63.19820022583008,63.59261597012379,62.8313007198317,63.11564451291809,657526 +2023-04-21,63.42750549316406,63.67515861222902,62.950534081447735,63.24405225864803,563911 +2023-04-24,63.38165283203125,63.776068615853966,62.99641146123513,63.748552374800916,348536 +2023-04-26,63.33578109741211,63.56509238741284,62.83129346020041,63.14315345554931,469567 +2023-04-27,62.950531005859375,63.583432387473515,62.69370348811016,63.464193039382806,334682 +2023-04-28,62.80377960205078,63.519229734247034,62.51943583105624,63.0055746645729,535311 +2023-05-01,62.70288848876953,63.390822455222064,62.70288848876953,63.16151113307122,255253 +2023-05-02,62.46439743041992,62.92302003563303,62.024123648309676,62.46439743041993,606644 +2023-05-03,62.822120666503906,62.98264137284709,61.684738598265525,62.280949367221865,422121 +2023-05-04,63.546749114990234,63.73936977564979,62.21674631604412,62.38185073918458,433086 +2023-05-05,63.42750549316406,63.702674847900084,63.05143161092521,63.4366799043962,379703 +2023-05-08,63.95950698852539,64.02371386870273,63.06977807890717,63.684330646036734,411650 +2023-05-09,63.94115447998047,64.75750205146214,63.60177127688288,64.17046575282419,472881 +2023-05-10,64.0787582397461,64.2346882637065,63.748549366637945,64.14296513184898,419865 +2023-05-11,62.473575592041016,63.647648412177944,62.2992967522305,63.58344152351502,390662 +2023-05-12,62.867984771728516,62.98722412450179,62.24425777640429,62.546950361934854,281253 +2023-05-15,63.060611724853516,63.22571615183599,62.29929647832178,62.372677778764206,226757 +2023-05-16,62.14336395263672,63.198197360293996,62.10667330389791,62.822123459240466,211392 +2023-05-17,62.23508071899414,62.308462008976846,61.35452623327659,61.730600095919236,436641 +2023-05-18,62.326812744140625,62.556124059605494,61.863606406190954,61.886538937342635,346599 +2023-05-19,62.27177810668945,62.73040072170294,62.11584809711105,62.73040072170294,489694 +2023-05-22,62.64785385131836,62.84964192951337,62.17088239879138,62.464400601105694,329320 +2023-05-23,62.345157623291016,63.106472821987275,62.27177632745933,62.831296461631226,407641 +2023-05-24,62.657012939453125,62.73956864058532,61.8406653290543,62.09749284719887,296601 +2023-05-25,62.11585235595703,62.63409818582297,61.54715775505966,62.05164546537396,320866 +2023-05-26,62.106666564941406,62.19838967782306,61.62970217914185,61.849839049662805,256929 +2023-05-29,63.06978988647461,63.24406173785353,62.51944409648977,62.62033464306367,289100 +2023-05-30,62.85881805419922,63.55592642794905,62.66161367762671,63.28992445641259,232302 +2023-05-31,61.84984588623047,62.8679886472145,61.803980825707484,62.8679886472145,1301644 +2023-06-01,62.308467864990234,62.51026293239574,61.77646395965309,61.840670844916154,275139 +2023-06-02,61.86819076538086,62.56529913118975,61.53798190778855,62.39102029023101,322431 +2023-06-05,61.950748443603516,62.32681537788384,61.59302333620401,61.82233466135889,309282 +2023-06-06,55.62174987792969,60.07956223077258,54.17250424207865,60.07956223077258,2200681 +2023-06-07,56.29133605957031,56.94258280058465,54.998020487857296,55.172299312486395,1171891 +2023-06-08,56.86003112792969,56.86003112792969,55.91526619857659,56.13540658474982,928109 +2023-06-09,56.33720016479492,57.22692915470032,56.1996154801478,56.869204075999804,689690 +2023-06-13,55.73181915283203,56.34178807621008,55.66761226605675,55.951959549642204,699537 +2023-06-14,55.78685760498047,56.12623737858489,55.3465802908148,56.00699801156983,702236 +2023-06-15,56.01616668701172,56.51147995779077,55.722648489293675,55.7685100516222,649556 +2023-06-16,56.74079513549805,57.01596802723594,56.172104026037985,56.428931591791596,1041556 +2023-06-19,56.749961853027344,57.05265446086787,56.13540922355171,56.63989340427302,552666 +2023-06-20,57.327823638916016,57.44706649180851,56.786648843804144,57.11685766780633,438979 +2023-06-21,57.465415954589844,58.01576170156074,57.20858490685889,57.44707062982242,509611 +2023-06-22,56.92424011230469,57.45624052508585,56.72244504245001,57.31865584028637,591246 +2023-06-23,56.52982711791992,56.91506845280293,56.24547982383031,56.78665467450859,398200 +2023-06-26,56.67658233642578,56.694927660497854,56.16292375944616,56.566510391993354,414011 +2023-06-27,56.45644760131836,56.77289834998529,56.217965362520346,56.392240710141465,346130 +2023-06-28,56.69493103027344,56.90589702112225,56.23630839825088,56.639895054786045,523774 +2023-06-29,57.66720962524414,57.66720962524414,56.676586544884174,57.05265696875436,996593 +2023-06-30,57.78645324707031,57.87817637642868,56.97010549913634,57.78645324707031,711206 +2023-07-03,57.419551849365234,57.823142002943555,57.144378971297364,57.74976070265187,333182 +2023-07-04,57.327823638916016,57.62134181602625,57.21775519725285,57.56630584568833,229778 +2023-07-05,57.28196716308594,57.52044939102149,56.95175830978058,57.41955185262118,325466 +2023-07-06,56.869205474853516,57.566310324979575,56.869205474853516,57.42872563694818,533353 +2023-07-07,55.942787170410156,56.0069940555024,55.64009457010718,55.96112899556839,453325 +2023-07-10,55.585060119628906,56.24547781181879,55.208989711356985,55.92444337756699,451206 +2023-07-11,55.37409973144531,55.85106772412478,55.09892683155688,55.85106772412478,492892 +2023-07-12,55.03471374511719,55.493336359659835,54.90629997288731,55.401613236356454,592093 +2023-07-13,55.585060119628906,55.86023649071663,55.19981879852675,55.72264830517277,679178 +2023-07-14,55.933616638183594,56.17210236993489,55.49333932458088,55.594236865013116,437140 +2023-07-17,56.29133605957031,56.383062677536344,55.979472556511226,56.006992291407386,357348 +2023-07-18,56.17210006713867,56.227132542199776,55.649267060967816,56.18127097997789,441802 +2023-07-19,56.64906311035156,56.89671973903293,55.97030360864365,56.24547647417423,652241 +2023-07-20,56.84169006347656,57.13520826769322,56.63989498594773,56.94258760224098,413075 +2023-07-21,56.511478424072266,57.281964546924414,56.181269585848085,56.97927194554797,607037 +2023-07-24,56.685752868652344,57.01596170170869,56.42892533139197,56.79582131333353,474884 +2023-07-25,56.3738899230957,57.14437604159187,56.19961459235725,56.8692031776317,377332 +2023-07-26,56.181270599365234,56.50230503175645,55.520852911002855,55.69513174488342,398633 +2023-07-27,56.80500030517578,56.873794400778394,55.814373726129496,56.181273236668055,456991 +2023-07-28,56.60320281982422,56.81416880476693,56.217961499236544,56.217961499236544,237876 +2023-07-31,56.97010040283203,57.08016884801843,56.548168447106846,56.63989156826005,256733 +2023-08-01,57.28196716308594,57.63969225449575,56.90589674660216,57.30948340119039,343323 +2023-08-02,56.89672088623047,57.25444596853425,56.84168841142244,57.116861282501276,253115 +2023-08-03,56.97010040283203,57.291134825881024,56.39223494233106,56.60320092019365,384193 +2023-08-04,57.36451721191406,57.36451721191406,56.51147887273335,56.667408881458954,384162 +2023-08-07,57.54796600341797,57.68555068548268,57.25444431718509,57.41954873487299,208169 +2023-08-08,57.43790054321289,57.63052471826963,57.309486759183855,57.603004979539705,254006 +2023-08-09,57.97907257080078,58.135006085902106,57.40121057104799,57.51127902352285,289103 +2023-08-10,57.346168518066406,57.97906642649203,57.15354787189504,57.85982707353603,389339 +2023-08-11,57.18106460571289,57.63051628304264,57.015960193551976,57.11685772309616,204591 +2023-08-14,56.465614318847656,57.2177550835749,56.34637146619207,56.89671717242719,302524 +2023-08-15,56.3188591003418,56.474789111517964,55.90609804279766,56.355546250669015,546180 +2023-08-16,56.53899383544922,56.61237513132225,55.796027459304966,55.796027459304966,612848 +2023-08-17,55.49333953857422,56.29134195386808,54.044090314073614,55.951962179388886,1085034 +2023-08-18,54.13581466674805,55.01636926034638,53.09015564947341,55.01636926034638,1205373 +2023-08-21,52.484771728515625,54.33760746174633,52.484771728515625,54.0073986282381,703300 +2023-08-22,52.805809020996094,52.860844995910085,51.92525441645001,52.319670155801205,999526 +2023-08-23,52.58567428588867,53.126845649280774,52.448086092441564,52.70491365459552,629429 +2023-08-24,53.20939636230469,53.319468313557934,52.52146241253046,52.85167126826418,567480 +2023-08-25,52.5398063659668,52.943396511998586,52.466428566060145,52.55815169069669,572766 +2023-08-28,52.218772888183594,52.86084526945086,52.154565999958166,52.521462004244476,434710 +2023-08-29,52.64070510864258,52.677395758943064,52.00780713651771,52.08118493810568,561512 +2023-08-30,53.31946563720703,53.63591285889038,52.94339523683436,53.1360158933395,450889 +2023-08-31,52.82415771484375,53.56712767800743,52.82415771484375,53.38367791560753,1894754 +2023-09-01,52.6682243347168,53.16353764483335,52.6682243347168,52.82415785783343,532252 +2023-09-04,51.84270095825195,52.915876200698406,51.59504432560749,52.915876200698406,836409 +2023-09-05,52.255462646484375,52.2646335593545,51.08138635537212,51.50332182666912,768059 +2023-09-06,51.96194076538086,52.227939207915426,51.50331817609776,52.136216089663876,682489 +2023-09-07,51.35462951660156,51.906729346433615,51.19554808954007,51.79443531451394,709041 +2023-09-08,51.59792709350586,51.85993936699789,51.27976780298719,51.4107739397332,538861 +2023-09-11,52.047096252441406,52.07517154779242,51.50435599420177,51.682149539726005,591258 +2023-09-12,52.2061767578125,52.327823280103196,51.476279775819854,51.93480484873382,582878 +2023-09-13,51.81315612792969,52.03774064440517,51.64471863298552,51.794440454085915,616022 +2023-09-14,51.925445556640625,51.972232952267404,51.56049530359303,51.56049530359303,742587 +2023-09-15,52.15003204345703,52.68341626369761,52.09388502092913,52.4494756909728,872487 +2023-09-18,52.95478820800781,53.17001310665108,52.22489476307412,52.327825616612316,347913 +2023-09-19,52.75827407836914,52.96413933595515,52.48690218240402,52.95478328455787,304079 +2023-09-20,53.141937255859375,53.2448716710587,52.412040297923056,52.561762110126736,662166 +2023-09-21,53.64725112915039,53.75018197742173,52.65534186604299,52.65534186604299,663151 +2023-09-22,52.711490631103516,52.85185283047556,52.21553419830289,52.57112486208168,1056426 +2023-09-25,53.226158142089844,53.338448613352874,52.683414319960704,52.907998832136485,231644 +2023-09-26,53.02029037475586,53.24487489146972,52.52433751114374,53.14194047004461,366927 +2023-09-27,53.01093292236328,53.18872646489673,52.56176390080038,53.18872646489673,343779 +2023-09-28,52.78635025024414,52.94543169459917,52.44947525716273,52.82378159828648,349795 +2023-09-29,53.450740814208984,53.48817216239113,52.870569195985084,52.97350361866106,667843 +2023-10-02,53.319732666015625,53.637891974334906,52.97350163243719,53.60982024907575,302222 +2023-10-03,52.58983612060547,52.99221415039221,52.54304872474295,52.68341091233051,534310 +2023-10-04,52.355899810791016,52.66469950420609,52.206177990118604,52.51497768353368,420494 +2023-10-05,52.543052673339844,53.01093380642515,52.07517154025454,53.01093380642515,338228 +2023-10-06,53.35716247558594,53.44138121858677,52.65534080712889,52.6834125315793,298789 +2023-10-09,53.18872833251953,53.46945630361631,53.010934783743195,53.3197344810547,440175 +2023-10-10,53.52560043334961,53.750181370231495,53.03900364390602,53.609819177092724,492451 +2023-10-11,53.93733596801758,54.16192048053367,53.74082675059708,53.92797991608553,402203 +2023-10-12,54.24613952636719,54.36778605040482,53.65660830119732,54.19934855749914,396273 +2023-10-13,53.75954055786133,54.302280792322044,53.740824884997224,53.90926237112459,234802 +2023-10-16,53.10450744628906,53.85311652895879,52.936069956482164,53.76889778405535,402672 +2023-10-17,53.55366897583008,53.57238464773307,53.15129095403935,53.57238464773307,324723 +2023-10-18,53.244873046875,53.89054770937793,53.05771988437208,53.53495705758734,351500 +2023-10-19,51.81315612792969,53.19808386552076,51.5137124857289,53.15129646573622,510807 +2023-10-20,50.85867691040039,51.71958003747747,50.51244587705674,51.47627985323081,657422 +2023-10-23,51.75700759887695,51.94883699007074,50.66216398913999,50.7838140723662,332036 +2023-10-24,51.80379867553711,52.01902356444812,51.46692369475476,51.65407685848381,269428 +2023-10-25,52.02838134765625,52.29975326561141,51.579215881549345,51.90673482138654,408660 +2023-10-26,51.96287536621094,52.084525455323934,51.56985694397609,51.925447590033535,484994 +2023-10-27,52.281036376953125,52.730201832624125,51.96287706631328,52.084527159406385,303569 +2023-10-30,51.80379867553711,52.01902356444812,51.03647391693274,51.90673309407057,368387 +2023-10-31,52.52433395385742,52.71148711016879,51.747649604542595,52.112596296042504,492189 +2023-11-01,53.085792541503906,53.132579940538754,52.35589912154094,52.69277410603146,402713 +2023-11-02,53.272945404052734,53.78761392980599,52.84249562394272,53.67532345883158,329912 +2023-11-03,53.37588119506836,53.79697493410804,52.954787456028676,53.79697493410804,526613 +2023-11-06,53.5443115234375,53.89989857134026,53.44137711548958,53.8063237839236,313460 +2023-11-07,53.067073822021484,53.90926123490799,53.057717770611426,53.61917366610274,379417 +2023-11-08,53.6566047668457,54.068338850355524,53.12322059766158,53.24487068333588,449274 +2023-11-09,53.97476577758789,54.36778420123385,53.80632829041115,53.97476577758789,405898 +2023-11-10,53.768898010253906,53.82504503030897,53.21679814015305,53.56303274268473,268198 +2023-11-13,53.31037521362305,53.75954065421789,53.14193772719378,53.75954065421789,344278 +2023-11-14,53.3010139465332,53.80632639021809,53.3010139465332,53.56302978936027,266488 +2023-11-15,53.394596099853516,53.78761453752937,53.151295912068676,53.759542811881026,412912 +2023-11-16,52.43075180053711,53.64724544379308,52.25295827820167,53.64724544379308,413457 +2023-11-17,53.46009826660156,53.57238873694127,52.47754861941729,52.85185137709956,474998 +2023-11-20,54.087059020996094,54.71402160424514,53.52560308136543,53.52560308136543,555567 +2023-11-21,53.450740814208984,54.564300219903856,53.3945973615856,54.42393444904573,398118 +2023-11-22,53.43202590942383,53.93733840820869,53.11386658459446,53.38523850834743,302912 +2023-11-23,53.3010139465332,53.55834997886796,52.97349860506124,53.36651701482759,248424 +2023-11-24,53.11386489868164,53.450739887178635,52.98285875196609,53.151296246214585,196209 +2023-11-27,53.41331481933594,53.61450029082113,53.18873029239323,53.329096067938664,353472 +2023-11-28,53.6566047668457,53.937332713313744,53.33844547560872,53.33844547560872,191993 +2023-11-29,54.34907150268555,54.52686503958067,53.83439942547673,53.99348085924571,424150 +2023-11-30,54.34907150268555,54.34907150268555,53.5630310943525,54.24613708724378,1073353 +2023-12-01,54.227420806884766,54.48007703205199,53.86247411597084,54.36778299665575,219021 +2023-12-04,54.55493927001953,55.09768309649928,54.32099870405062,54.49879581876283,322047 +2023-12-05,53.93733596801758,54.62980160942993,53.455418976398384,54.58301421047025,442558 +2023-12-06,55.12575149536133,55.20997023681363,54.02155180505309,54.124486219011416,547109 +2023-12-07,55.602989196777344,56.12701732314565,55.26611779730797,55.4626270060775,354816 +2023-12-08,55.4064826965332,55.621707588513814,55.116398679783124,55.500061064557215,224976 +2023-12-11,55.649784088134766,56.052162155222035,55.53749004407565,55.612352740115064,274257 +2023-12-12,56.18316650390625,56.52004148599272,55.76207277629817,55.79950412311882,306628 +2023-12-13,56.63233184814453,56.94113153469816,56.192522447969985,56.36095993869004,312406 +2023-12-14,57.62424087524414,57.77396269195621,56.828840823620936,57.09085311045463,445025 +2023-12-15,57.71781921386719,57.83010969087941,57.42773161446489,57.671031812582925,1035425 +2023-12-18,57.76460266113281,57.77396228253893,57.249934142935416,57.77396228253893,304351 +2023-12-19,58.44770812988281,58.44770812988281,57.59616464190023,57.83010519980368,504594 +2023-12-20,58.95302200317383,59.205678240116825,58.82201585875517,58.95302200317383,493849 +2023-12-21,58.51321029663086,59.009166699086556,58.39624001948605,59.009166699086556,529770 +2023-12-22,58.06404495239258,58.531926061710244,58.06404495239258,58.316701179782065,322056 +2023-12-27,58.64421844482422,59.12145919092731,58.48514057588965,58.64421844482422,189967 +2023-12-28,59.10274124145508,59.21503170753441,58.775225894703055,58.95301943013279,158345 +2023-12-29,59.0091667175293,59.42090080813386,58.859444905523134,59.21503197800679,225316 +2024-01-02,59.43961715698242,59.43961715698242,58.93430469709496,58.99980776748967,171868 +2024-01-03,58.70972442626953,58.896874018288486,58.46642424520544,58.85944624167448,260657 +2024-01-04,58.44770812988281,58.859445796368654,58.22312719329929,58.71908003376673,510729 +2024-01-05,58.90623474121094,58.91559079312698,58.56000370592185,58.90623474121094,172379 +2024-01-08,58.428993225097656,58.85944657023319,58.22312795879772,58.76586820405169,198277 +2024-01-09,58.55064392089844,58.9155906286505,58.33541903093312,58.9155906286505,382843 +2024-01-10,58.80330276489258,59.22439651160339,58.60679353964415,58.88752151423474,280325 +2024-01-11,59.972999572753906,59.972999572753906,58.634862830471015,59.24310972485846,503093 +2024-01-12,60.3473014831543,60.50638648092358,59.71098647962337,59.88878001020486,624249 +2024-01-15,60.506385803222656,60.684175762163356,60.272445258928045,60.55316962850228,42420 +2024-01-16,60.0478630065918,60.852619127980745,59.888785134510144,60.82454740223687,231010 +2024-01-17,60.14143753051758,60.36602561404076,59.88878486067837,60.05722235367101,220031 +2024-01-18,60.10401153564453,60.216298434768284,59.46768936019623,59.626770796470716,670013 +2024-01-19,60.740333557128906,61.20821470125358,60.37537969655595,60.68418296511016,531834 +2024-01-22,62.031681060791016,62.05039316469583,60.66546901815638,60.86197823600457,496188 +2024-01-23,61.779022216796875,62.05975375484671,61.339219944824855,62.03168202890164,449616 +2024-01-24,62.05975341796875,62.13461611294894,61.41407516753881,61.900675545610504,210916 +2024-01-25,61.91938781738281,62.686712594758816,61.69480687113362,62.508922617823835,396260 +2024-01-29,61.79774475097656,62.480847249679826,61.68545070191714,62.480847249679826,228049 +2024-01-30,61.07720184326172,62.18140163675118,60.96491493703211,61.80710243025284,488242 +2024-01-31,61.44215393066406,61.51700948622049,60.35666627315137,60.87133837616162,594438 +2024-02-01,60.328590393066406,61.47957390519478,60.15079328985185,61.47957390519478,308602 +2024-02-02,61.507652282714844,61.507652282714844,60.36602126133776,60.81518311739823,387452 +2024-02-05,61.348567962646484,61.348567962646484,60.50638768838561,60.9087585833819,222520 +2024-02-06,60.815185546875,61.43279204775434,60.65610768063611,61.348569734316584,286779 +2024-02-07,61.10527801513672,61.386002407634024,60.66546861366158,60.815186861800264,233808 +2024-02-08,61.507652282714844,61.69480186619021,61.06315952818763,61.3204955599405,128420 +2024-02-09,62.88321304321289,63.098441477015484,61.04912010287653,61.18012623152209,468962 +2024-02-12,62.845794677734375,63.28559692801173,62.78028446802795,62.95808157597573,263378 +2024-02-13,62.864505767822266,63.2855959080391,62.56506214517273,63.014224009497475,239759 +2024-02-14,62.490196228027344,62.59313063730743,61.69479981574382,62.312399132125606,310907 +2024-02-15,63.47276306152344,63.49147516756968,62.696078583548896,62.86451609516626,260972 +2024-02-16,60.93684005737305,64.27751099153993,60.51574276290198,62.237549008760475,1488569 +2024-02-19,59.86071014404297,61.47957478091175,59.243107223812565,60.36602259777228,624264 +2024-02-20,60.150794982910156,60.150794982910156,58.92026893592684,59.99171711729276,501749 +2024-02-21,59.907493591308594,60.49702835323631,59.6220894011056,59.88878148838508,597650 +2024-02-22,60.12272262573242,60.69353815098837,59.14952906036654,59.71098853406974,455145 +2024-02-23,60.9274787902832,61.17077896678622,60.16951367572666,60.24436922755137,271639 +2024-02-26,61.10527801513672,61.57315914193164,60.852618208659784,61.16142146577629,257978 +2024-02-27,60.97426986694336,61.1894911801884,60.702897965604635,60.955550624479066,395144 +2024-02-28,60.9555549621582,61.152064186222,60.543817270234236,61.01169841494794,349377 +2024-02-29,61.545082092285156,61.57316095773241,60.82454827706408,60.94619480347034,995062 +2024-03-01,61.77507781982422,62.22176031189111,61.53748136667105,61.85111042504163,269495 +2024-03-04,62.15523147583008,62.34530573152462,61.81309201488546,61.82259790293061,240334 +2024-03-05,62.2692756652832,62.30729196814422,61.77507822982667,62.14572811913616,401337 +2024-03-06,62.48786544799805,62.83951079923466,62.14572598486731,62.269273526771364,275760 +2024-03-07,63.00107192993164,63.08660316659737,62.01741920306885,62.421336045193414,289393 +2024-03-08,63.98947525024414,64.06550785159611,63.039089485948345,63.09611031152835,616906 +2024-03-11,63.37172317504883,63.71386263092218,63.10561632067355,63.59981372867507,310020 +2024-03-12,63.314697265625,63.580804098633735,62.772977712466535,63.352713563321586,362443 +2024-03-13,63.713863372802734,63.83741091352471,63.10561705547172,63.57130405605089,238801 +2024-03-14,63.42874526977539,63.618826777323584,63.1531325219816,63.609320889229146,310936 +2024-03-15,64.18905639648438,64.18905639648438,62.92504156995555,63.44775664885636,844006 +2024-03-18,64.3791275024414,64.41714380185329,63.599811491667126,63.599811491667126,283647 +2024-03-19,64.33161163330078,64.72126600760275,64.0750034287092,64.42664875501826,275332 +2024-03-20,64.29359436035156,64.74977543803111,64.15103505450139,64.24607217477902,288798 +2024-03-21,64.67375183105469,64.86382607671997,64.30310197639999,64.61672375666095,505794 +2024-03-22,63.21965789794922,64.43615776788852,62.977312138184644,64.15103913803894,701416 +2024-03-25,62.497371673583984,63.3717248614759,62.32630194109486,63.200655128986774,519789 +2024-03-26,62.28828048706055,62.82049416595131,62.221753777199204,62.52587691526072,443672 +2024-03-27,61.96514892578125,62.61141153547498,61.60400494569603,62.26927208029195,311671 +2024-03-28,63.12462615966797,63.352723983364264,62.18374620224363,62.48786938297012,369933 +2024-04-02,62.51637649536133,63.17214501482272,62.42133936594314,63.10561829914317,410936 +2024-04-03,61.42342758178711,62.53538440491382,61.22384744708943,62.136216884650715,475954 +2024-04-04,61.10980987548828,62.48786638593344,61.10980987548828,62.0792002016637,362087 +2024-04-05,60.92923355102539,61.071792869638315,60.378008052851754,60.60610223754562,372926 +2024-04-08,60.815185546875,61.1098064336068,60.197433361139716,60.96724712138053,344019 +2024-04-09,60.15941619873047,60.79617652532981,60.08338722528458,60.70113577673013,451318 +2024-04-10,60.76766586303711,60.967249633464284,60.29247296994833,60.29247296994833,299862 +2024-04-11,60.634613037109375,61.02427106830675,59.874305125679626,59.874305125679626,1229950 +2024-04-12,60.79617691040039,61.06228375729724,59.98834685663885,60.38751075241801,225368 +2024-04-15,60.634613037109375,60.81518865855988,60.22594685494699,60.58709447241391,225349 +2024-04-16,59.66521453857422,60.425526017433064,59.17101352748949,60.23544814771835,384802 +2024-04-17,60.0833854675293,60.235447035406324,59.64620528762831,59.87429945216073,215275 +2024-04-18,60.15941619873047,60.35899633263901,59.79826860491941,59.79826860491941,238175 +2024-04-19,59.40861511230469,59.87430575223531,58.64830719291868,59.57018258448091,351874 +2024-04-22,60.20693588256836,60.311478895259754,59.8267837573852,60.01686163269374,196305 +2024-04-23,60.85320281982422,60.90072501111328,60.36850764740974,60.4540425161222,221227 +2024-04-24,60.815185546875,61.68003643164406,60.739152946905286,61.35690150720666,321132 +2024-04-26,59.85529327392578,60.64411517574807,59.85529327392578,60.57758846420087,255704 +2024-04-29,60.56808090209961,60.729648358128806,60.254455502823994,60.33999036179621,239359 +2024-04-30,60.45404052734375,60.64411840994439,60.08339065026123,60.63461252182562,222950 +2024-05-01,59.693729400634766,60.282967542004236,59.68422351302904,59.97884439643071,263626 +2024-05-02,60.10239791870117,60.121402443791574,59.6367072944381,59.78876887319939,277372 +2024-05-03,60.539573669433594,60.539573669433594,60.102397089704155,60.27346319119632,196553 +2024-05-06,61.128814697265625,61.366411148553325,60.3685067782318,60.72965439931066,263112 +2024-05-07,62.107704162597656,62.25026346804148,61.27136735532405,61.36640447533077,284851 +2024-05-08,61.85110855102539,62.19324801326899,61.82259813764977,62.05068869552281,277720 +2024-05-09,61.19533920288086,61.90812853099411,61.19533920288086,61.7845809911003,193350 +2024-05-10,61.01476287841797,61.63251507245755,61.01476287841797,61.451946708686904,303946 +2024-05-13,60.93873596191406,61.28087540671487,60.77716850167641,61.109805684314466,172246 +2024-05-14,60.71064376831055,61.29037604040758,60.47304732672794,61.01476329806759,402934 +2024-05-15,59.88380432128906,61.03377383045062,59.55117076002368,60.8627041059616,255610 +2024-05-16,60.549076080322266,60.976754024120254,60.149915800138494,60.63461094399507,373468 +2024-05-17,59.96934127807617,60.67262835058735,59.77926702239092,60.444534168157396,193558 +2024-05-20,59.79827117919922,60.19743508963392,59.598691036698874,60.19743508963392,200368 +2024-05-21,59.66521453857422,60.11189698858872,59.25654838758942,59.90281096935915,3364315 +2024-05-22,60.39701461791992,60.53957393278983,59.560674129913345,59.87430317245355,352115 +2024-05-23,60.34949493408203,60.387511234065904,59.845791648314375,60.29247048410622,194305 +2024-05-24,60.073883056640625,60.511059636406785,59.81727846622989,59.87430291702137,275398 +2024-05-27,61.090797424316406,61.16683002772881,60.49205698689703,60.52056740045965,192282 +2024-05-28,60.12139892578125,61.13831497944528,60.12139892578125,60.967245260169754,273348 +2024-05-29,59.19953155517578,59.864802331306905,59.03796408612502,59.69373259957507,371903 +2024-05-30,59.085479736328125,59.19952863548055,58.31566960693564,58.86689145110348,341959 +2024-05-31,59.256553649902344,59.836289572570784,59.01895719801752,59.32308036639537,1157357 +2024-06-03,60.0833854675293,60.34949230495565,59.7174849406343,59.87429945216073,300230 +2024-06-04,59.7697639465332,60.492059203683944,59.58919194496262,60.168927878207924,408006 +2024-06-05,60.30197525024414,60.672625104608315,59.53216150434127,59.817276498049566,367353 +2024-06-06,60.539573669433594,60.9482362110527,60.5300677815855,60.729651546621945,347232 +2024-06-07,61.128814697265625,61.138320585560244,60.53957651319367,60.634613643535104,282555 +2024-06-11,60.254459381103516,61.12881255093393,59.9788466371828,61.12881255093393,320685 +2024-06-12,60.06438064575195,60.35899791052812,59.921821331842615,60.14040962118536,195631 +2024-06-13,55.25542449951172,56.60497409049932,54.181487634030326,55.59756393456304,2437427 +2024-06-14,53.64927673339844,55.122373932366266,53.64927673339844,54.87527523061901,1337356 +2024-06-17,54.9513053894043,55.23642039769403,53.8583602946206,53.8583602946206,669103 +2024-06-18,55.50252914428711,55.58806400664128,54.82775250774465,55.388480244192266,488410 +2024-06-19,54.6947021484375,55.38848334844488,54.41908939591242,55.312454369554516,477982 +2024-06-20,55.369476318359375,55.42650077275724,54.42859638611686,54.78023812465154,721041 +2024-06-21,55.58806610107422,55.88268337383496,55.26493478949847,55.58806610107422,1017105 +2024-06-24,55.17940139770508,55.91119890597906,55.17940139770508,55.597569848675576,265157 +2024-06-25,55.6165771484375,56.025243330248635,55.25542953128098,55.416997001627614,299424 +2024-06-26,55.96821594238281,55.96821594238281,55.3789777956106,55.3789777956106,331361 +2024-06-27,56.52894592285156,56.52894592285156,55.283939242294274,55.40749040917316,463751 +2024-06-28,57.02314758300781,57.232233617617744,56.54795468648275,56.58597098830893,424907 +2024-07-01,56.7285270690918,56.91860495408563,56.129786625697264,56.852078238152906,342393 +2024-07-02,57.11818313598633,57.20371800001791,56.50993682528801,56.50993682528801,333819 +2024-07-03,57.72643280029297,57.72643280029297,56.833067863406804,57.213223618520146,399463 +2024-07-04,58.32516860961914,58.40120120480497,57.87848980192027,58.04005362853963,321251 +2024-07-05,57.87849807739258,58.049567815586585,57.574374904033064,58.049567815586585,239678 +2024-07-08,58.163612365722656,58.42971923269775,57.697921723082096,57.96403221549134,448342 +2024-07-09,58.591285705566406,58.591285705566406,58.21588288153005,58.37269378235812,361115 +2024-07-10,59.266056060791016,59.36109318579499,58.097082021159196,58.44872373419464,314668 +2024-07-11,60.26395797729492,60.32098242528878,59.798267382262814,59.86479771763921,433550 +2024-07-12,61.214351654052734,61.214351654052734,60.24495409663898,60.33999485002956,451503 +2024-07-15,61.96514892578125,62.297789743947156,61.252359602627934,61.36640850464492,460845 +2024-07-16,61.91763687133789,62.25027045412521,61.680040419222905,62.01267400201022,1119223 +2024-07-17,61.98415756225586,62.4878608316344,61.91763085216562,62.23125987867711,333531 +2024-07-18,62.19324493408203,62.430841368272915,61.413928919970665,61.965147136634016,351926 +2024-07-19,61.537479400634766,61.8130921475912,61.18583405089006,61.76556995813151,395988 +2024-07-22,61.26186752319336,61.63251740346188,60.98625477232504,61.53748027406168,272108 +2024-07-23,61.29987716674805,61.72754782802956,61.090791154257566,61.480452768602085,295981 +2024-07-24,60.97675323486328,61.423428446886625,60.62510789685221,61.15732159687515,183019 +2024-07-25,60.60609817504883,60.729649334535985,60.07388086339433,60.47304475349366,292402 +2024-07-26,60.672630310058594,61.318889326041194,60.43503385734462,61.214353557645886,281515 +2024-07-29,61.48045349121094,61.53747431315402,60.95773845384101,61.31888241092638,175695 +2024-07-30,61.75606918334961,61.75606918334961,60.9007205587582,61.39491795804,250835 +2024-07-31,61.74656295776367,62.24551692361759,61.03377364964887,61.75606884544819,414088 +2024-08-01,61.63251495361328,62.53538577419721,61.22384878765523,62.2217567338617,216068 +2024-08-02,60.092891693115234,61.26186575304411,60.02636497937055,61.13831821348055,347274 +2024-08-05,58.58177947998047,59.74125130321575,58.21112960217484,59.389609576250685,415129 +2024-08-06,58.771854400634766,58.923915974260666,58.02580173855866,58.34418009186384,304259 +2024-08-07,59.190025329589844,59.51315664041497,58.64830572400566,58.857391756137815,201164 +2024-08-08,60.51105880737305,60.60134661353075,59.180520936039805,59.38960696064336,341490 +2024-08-09,61.44244384765625,61.632518108631395,60.957745056040885,61.29988452649076,232700 +2024-08-12,61.88912582397461,62.28828611923519,61.51847594253718,61.89862446133685,250974 +2024-08-13,62.60190963745117,62.63992593614319,62.10770500532252,62.10770500532252,253276 +2024-08-14,60.30197525024414,62.61140923708507,60.016860256535836,62.32629786881061,761139 +2024-08-15,60.82468795776367,61.68003658234329,60.416021795512734,60.73915309530571,434761 +2024-08-16,60.881710052490234,61.59449937936466,58.81937467360853,60.34949634203508,551081 +2024-08-19,60.70113754272461,61.06228514704264,60.15941794896455,60.52056555328258,333861 +2024-08-20,60.04537582397461,61.052782463272194,60.04537582397461,60.9482394440015,547004 +2024-08-21,60.13044357299805,60.584802932397444,59.88876172880415,60.111108582929866,380519 +2024-08-22,59.94676208496094,60.47846508418967,59.65674461396395,60.42046011488139,307486 +2024-08-23,60.401123046875,60.50746364306186,59.74374816842178,60.22711183270962,434968 +2024-08-26,60.88448715209961,60.88448715209961,60.285117236618134,60.68147529669377,260406 +2024-08-27,59.879093170166016,60.8748248889054,59.879093170166016,60.69114432475024,280977 +2024-08-28,58.87369918823242,59.69541598990765,58.67068363479056,59.48273478524108,635720 +2024-08-29,59.492401123046875,59.66641233849173,58.516004448853835,58.680350013561586,562908 +2024-08-30,59.18305206298828,59.859758286537655,59.15404773357021,59.53107451382644,1032796 +2024-09-02,60.73948287963867,60.80715350102093,58.980035660383244,59.11538059092003,328384 +2024-09-03,61.56119918823242,61.56119918823242,60.468796228059965,60.6524767884495,446583 +2024-09-04,60.6041374206543,61.37752226588888,60.31411994757746,61.21317669555624,538597 +2024-09-05,60.82648468017578,61.106836504061675,60.2367840790061,60.52680155402462,263042 +2024-09-06,61.00049591064453,61.51286392727499,60.52680156186643,60.87482400704266,282635 +2024-09-09,61.435523986816406,61.580534568277095,60.22711476721824,60.34312101972343,240786 +2024-09-10,62.40225601196289,62.64393785960714,61.80288237460908,62.08323420294176,321080 +2024-09-11,62.30557632446289,62.72126939044065,62.025231876390386,62.52792686579522,264951 +2024-09-12,62.35391616821289,62.82761052046233,61.86088682578172,62.750277935279996,219337 +2024-09-13,61.41619110107422,62.64393904055726,61.213179230291274,62.55692973848182,383433 +2024-09-16,61.88022232055664,62.17990545138649,61.30018367369167,61.53219986999212,240018 +2024-09-17,61.783546447753906,62.334584444780745,61.43552400237792,62.121903241990466,215079 +2024-09-18,61.34851837158203,61.648205185621286,61.048835245315054,61.38718835167205,236779 +2024-09-19,60.39146041870117,62.199235893265545,60.39146041870117,62.044563348235314,519861 +2024-09-20,60.507469177246094,61.04883785836154,60.29478796541996,60.391462919782946,751691 +2024-09-23,60.76848602294922,60.84582229866792,59.97576983602729,60.27545297512434,215566 +2024-09-24,60.90382385253906,61.184175672798624,60.381790191594824,60.7684826117992,407638 +2024-09-25,61.32918167114258,61.42585661867149,60.72014609668523,60.92315795483768,262366 +2024-09-26,61.64820861816406,62.05423605617215,61.280851162399124,61.57086865367777,332370 +2024-09-27,61.80288314819336,61.95755569733848,61.54186630693775,61.87055377135899,176165 +2024-09-30,61.80288314819336,62.56659868137394,61.41135973019614,62.054234338042036,482586 +2024-10-01,61.11650466918945,61.947890785974984,60.87482283002027,61.947890785974984,292160 +2024-10-02,61.07783889770508,61.43552701174153,59.66641774478507,60.9038276664933,259292 +2024-10-03,61.783546447753906,61.783546447753906,60.729813460486504,61.07783590586249,215319 +2024-10-04,61.715877532958984,61.79321380752969,60.75881578171142,61.75454751413053,201037 +2024-10-07,63.20463180541992,63.21430114412093,61.78354510146376,61.78354510146376,296596 +2024-10-08,63.136959075927734,63.60099143599382,62.57626283425908,62.701934730995404,348385 +2024-10-09,64.02635955810547,64.11336148467406,63.25297468050882,63.96835089818159,286557 +2024-10-10,63.7846794128418,64.4517163276871,63.349647641721816,64.20037250495467,273187 +2024-10-11,63.74600601196289,63.80400729478387,62.96295181615657,63.678335390156874,209481 +2024-10-14,63.76533508300781,63.99734758171739,63.165961471168345,63.99734758171739,250021 +2024-10-15,64.577392578125,64.64506320037796,63.446315926833044,63.949018299750506,361459 +2024-10-16,64.4227066040039,64.84806897566328,64.23902605705209,64.58704847467449,249003 +2024-10-17,65.31210327148438,65.62145575624545,64.44205447878106,64.96408080418504,334017 +2024-10-18,65.02208709716797,65.44744213850416,64.7223965872997,65.3121008923229,278559 +2024-10-21,65.67945861816406,65.99847303873116,65.07041566639775,65.26376556201578,265156 +2024-10-22,64.70306396484375,65.63112136639171,64.37437281971835,65.3411002016072,294809 +2024-10-23,64.47105407714844,64.92541714517951,64.21003354313085,64.55805600479103,154117 +2024-10-24,64.480712890625,65.20575842106926,63.74600539683355,64.16169846264337,336653 +2024-10-25,65.22509765625,65.63112138663787,64.4710514782312,64.48071344166097,224853 +2024-10-28,64.93507385253906,65.23476434420854,64.38403956210719,65.02208314868321,192467 +2024-10-29,64.36470794677734,65.21542534918804,64.36470794677734,65.06075281036075,361836 +2024-10-30,63.52365493774414,64.70306351554588,63.24330311387778,64.4033803894156,310106 +2024-10-31,62.85661315917969,63.639667379219205,62.5665993605551,63.330314902026075,413426 +2024-11-01,61.99622344970703,62.286244610301736,61.50319411468608,62.18957334861833,325173 +2024-11-04,62.20890426635742,62.750276604419504,61.928552446326655,62.005892405413306,201557 +2024-11-05,62.16057586669922,62.20890781222493,61.74487909457238,62.05423526077985,240619 +2024-11-06,62.962955474853516,63.50432785630471,62.11223798335168,62.160577305541175,178866 +2024-11-07,63.03062057495117,63.64932549190315,62.851778374509486,63.42698233063149,308198 +2024-11-08,63.3883171081543,63.87168082176704,62.98229335885037,63.455987733038285,166904 +2024-11-11,63.40764617919922,63.80400795066937,63.349644895782006,63.67833604475051,191447 +2024-11-12,63.359317779541016,63.60099964136004,63.078965934765534,63.29164715325349,164145 +2024-11-13,63.42698287963867,63.48498416124734,62.85660990015709,63.156300398072275,227526 +2024-11-14,63.59132385253906,63.78467374771252,62.98228827771748,63.73633443003306,169821 +2024-11-15,64.01669311523438,64.59672811190258,63.804011895495506,63.92968380918432,128067 +2024-11-18,64.27770233154297,64.62572478326214,63.533325483754275,63.61066544536847,184308 +2024-11-19,64.68373107910156,65.51510982167427,64.16169742059469,64.34537060328725,230373 +2024-11-20,64.40338134765625,65.09941887268164,64.11336018057051,64.50005261150328,145125 +2024-11-21,64.71273040771484,64.80940166646846,64.10852582107438,64.6643910905659,209559 +2024-11-22,65.69879150390625,65.74713082286227,64.98341531173325,65.43777835795953,276670 +2024-11-25,66.84919738769531,67.12954920283511,66.00814194227593,66.00814194227593,1277138 +2024-11-26,63.97801971435547,66.57851878407962,63.6783365801207,66.51084816100904,478255 +2024-11-27,63.33997344970703,64.67406192828237,63.320642147725906,64.53872068778116,352005 +2024-11-28,64.11335754394531,64.49038062032513,63.50432196876508,63.67833318675149,269525 +2024-11-29,63.86200714111328,64.03601836120669,63.47532209694521,63.87167647988081,202582 +2024-12-02,64.25836944580078,65.10908687596398,64.00701826451946,64.67406250980491,247363 +2024-12-03,64.55805206298828,65.28309758458616,64.39371018155676,65.11875570315465,252043 +2024-12-04,64.7900619506836,64.7900619506836,64.15202575270321,64.53871815706255,237158 +2024-12-05,66.16282653808594,66.53018030000852,64.88674664732685,65.14775980372411,430935 +2024-12-06,66.08548736572266,66.64619104237617,65.86313681272388,66.45284113204137,218628 +2024-12-09,67.264892578125,67.52590572435074,66.37550516252193,66.60751766756087,378142 +2024-12-10,66.56884765625,67.41956509135692,66.1918245699093,67.31322449002548,354295 +2024-12-11,65.73746490478516,66.49151111625285,65.56345367325069,65.83413617218321,243931 +2024-12-12,65.48611450195312,66.29816938412712,64.69339829881982,65.98881689938108,219380 +2024-12-13,65.76646423339844,65.92114415858067,64.77073618555836,65.15742862296916,188874 +2024-12-16,65.30243682861328,65.93080371901345,64.8674050865541,65.93080371901345,342836 +2024-12-17,64.96407318115234,65.33143428438632,64.46137821823235,65.10908375476869,327310 +2024-12-18,65.10908508300781,65.38943689757356,64.62572141145534,64.62572141145534,264573 +2024-12-19,63.26264190673828,64.48071309128309,63.07896134494655,64.23903124704958,606366 +2024-12-20,62.16057586669922,63.920019470713136,62.16057586669922,63.32064581694438,789057 +2024-12-23,63.40764617919922,63.66866670566608,62.257245596671176,62.257245596671176,187202 +2024-12-24,63.8330078125,63.900678434174885,63.01129101343508,63.12730095439685,88840 +2024-12-27,64.01669311523438,64.44205555471213,63.639669998622786,63.639669998622786,126117 +2024-12-30,63.620323181152344,64.27769806009908,63.05962693557111,64.23902808186172,162186 +2024-12-31,62.91461944580078,63.446315077659335,62.7889401664812,62.972620728228556,123904 +2025-01-02,63.09829330444336,63.407645773262516,62.74060889160083,62.75994019410125,95197 +2025-01-03,63.078956604003906,63.46564900082308,62.96294667229495,63.127295919435305,191844 +2025-01-06,63.078956604003906,63.78467078136469,62.80827413889369,63.36897774550428,186458 +2025-01-07,63.4849853515625,63.49465469052672,62.527927309352776,63.38831408855402,232566 +2025-01-08,63.08863067626953,63.68799692954793,61.82221648504044,62.45058706730852,382306 +2025-01-09,62.93395233154297,63.194972860124466,62.208906780775095,63.194972860124466,264274 +2025-01-10,62.90495300292969,63.364147052894126,62.46992861360442,63.175635500780515,155005 +2025-01-13,61.89955139160156,62.62459690821513,61.56119829229078,62.62459690821513,215881 +2025-01-14,62.3442497253418,62.402258386354006,61.889886654395056,62.063897886341785,149321 +2025-01-15,62.29591369628906,62.711606757830545,62.11223313695497,62.15090311658028,252474 +2025-01-16,62.46025848388672,63.52365715864972,62.46025848388672,63.16596536213302,283706 +2025-01-17,62.68260192871094,63.31097622237068,62.68260192871094,62.74061058887073,184405 +2025-01-20,62.95328903198242,63.10796157600342,62.56659660861316,62.69226851160175,164859 +2025-01-21,62.53759765625,63.320644487447176,62.46992703349894,63.17563390282499,170560 +2025-01-22,62.53759765625,63.1466332610095,62.305577770636624,62.53759765625,256686 +2025-01-23,61.793209075927734,62.672934485242656,61.78354342526115,62.295911417120315,307304 +2025-01-24,61.793209075927734,62.48925393262873,61.551527243770124,61.551527243770124,405822 +2025-01-28,58.63201904296875,60.787820730301306,58.19699096979124,60.7104807671709,776244 +2025-01-29,60.32379150390625,60.488133392507805,58.960706011343355,59.0670429280884,433356 +2025-01-30,60.62347412109375,60.75881536649687,60.178780403977115,60.178780403977115,204823 +2025-01-31,61.36785125732422,61.47419185503922,60.463959864518834,60.5944701209044,409174 +2025-02-03,59.88875961303711,60.68631040825535,59.88875961303711,60.49779887146568,303253 +2025-02-04,59.89842987060547,60.58480545159119,59.89842987060547,60.033771118938155,287233 +2025-02-05,59.569740295410156,60.178779579148866,59.376394081296176,59.84042647027864,339957 +2025-02-06,60.18844223022461,60.39145777319961,59.627742293792075,60.02410035347146,207127 +2025-02-07,60.401123046875,60.67180551878912,59.93709437169134,60.130440574960886,167503 +2025-02-10,60.265785217285156,60.565472033680585,60.048273031170154,60.333455839088586,194724 +2025-02-11,60.48813247680664,61.00533148277071,60.08210874327477,60.14011002648085,206335 +2025-02-12,61.09716796875,61.09716796875,60.02410004284211,60.26578187524399,306037 +2025-02-13,64.1423568725586,66.6945164338013,62.634264597881774,62.64393393633448,977273 +2025-02-14,64.75140380859375,65.87280374538415,63.85234704113363,63.90067898529277,444799 +2025-02-17,65.96947479248047,65.96947479248047,64.54355337243979,65.20575927204685,423924 +2025-02-18,65.77613830566406,65.97915019041528,65.1187633274264,65.73746832158592,453990 +2025-02-19,65.76646423339844,65.95981413987623,65.2154299071401,65.94047546145606,475768 +2025-02-20,66.02748107910156,66.5688460359431,65.55377936632084,66.4721747758706,511130 +2025-02-21,64.88948059082031,65.98030846289033,64.88948059082031,65.23343363660499,458687 +2025-02-24,64.85017395019531,65.48894820971506,63.93623723983369,64.17209719565341,418500 +2025-02-25,65.25308990478516,65.39067111787871,64.20157206321937,64.33915327631293,292436 +2025-02-26,66.12772369384766,66.31444428792585,64.56518332246698,64.96810513124315,337981 +2025-02-27,66.06875610351562,66.49132911955826,65.50860187272552,66.11788796728894,218085 +2025-02-28,65.82307434082031,66.33408921060375,65.25309073780558,65.54790441350659,1036904 +2025-03-03,66.12772369384766,66.45202551589463,65.50860816798811,66.30461491518105,349954 +2025-03-04,65.9704818725586,66.49133364683952,65.44963759589207,66.02945060976108,337806 +2025-03-05,65.61669921875,66.47167467796903,64.50622005710038,66.03927226214134,344631 +2025-03-06,65.11550903320312,65.42998145015397,64.74206788346449,65.1351602790565,456346 +2025-03-07,64.73224639892578,65.28257125749835,64.43742522605397,64.81085888042624,367567 +2025-03-10,65.16464233398438,65.5086028737228,64.57500747639766,65.28257230454732,445391 +2025-03-11,64.2900161743164,65.04672037053122,63.887101892561574,64.99758100800825,452473 +2025-03-12,61.88233947753906,63.60211225801169,60.9585734133629,63.38591105170541,754466 +2025-03-13,62.87489318847656,63.847794880182896,62.413010150627294,62.413010150627294,549841 +2025-03-14,63.28763961791992,63.80848388728844,62.35404793318214,63.05178716525789,343310 +2025-03-17,63.562801361083984,64.11312624376241,63.1107477077961,63.14022832685185,220835 +2025-03-18,63.97554397583008,64.72241880267767,63.86744337598579,64.12295456630993,331799 +2025-03-19,64.12295532226562,64.56517960130455,63.58737075156836,63.77900227216711,283863 +2025-03-20,64.80104064941406,64.97793186355933,64.23105701521104,64.23105701521104,387513 +2025-03-21,64.85017395019531,65.37101823180521,64.55536025184236,64.65363148462669,599990 +2025-03-24,64.26053619384766,64.86000043403193,63.97554438313594,64.7617292056244,242226 +2025-03-25,65.00740814208984,65.51842300571172,64.28019208699239,64.4079439284944,275351 +2025-03-26,65.82307434082031,66.01961679128766,65.2629201096131,65.2629201096131,347350 +2025-03-27,65.36119079589844,65.8328956721761,65.08602836846751,65.52825262717953,256595 +2025-03-28,65.82307434082031,65.8427255868215,65.2629201096131,65.8427255868215,225987 +2025-03-31,64.01485443115234,65.24326353137803,63.89692445838959,64.86000049191675,346965 +2025-04-01,62.08871078491211,64.95827268627959,61.61700213326843,64.44725779193762,524846 +2025-04-02,62.717655181884766,63.4645300196398,62.17715592357686,62.93385638473077,368565 +2025-04-03,62.747135162353516,62.8847201301872,61.74475663835754,61.84302786657454,323469 +2025-04-04,62.37370300292969,62.6488654476304,61.61700253119557,61.87250998001664,260236 +2025-04-07,63.5726318359375,63.592283083110765,59.455002023812106,60.201873127032776,811883 +2025-04-08,63.5726318359375,63.5726318359375,61.990440273180624,63.08126818284814,575213 +2025-04-09,65.06637573242188,65.06637573242188,62.72748738210709,63.258161040941104,728482 +2025-04-10,65.84272766113281,68.28971648532654,65.18430218394887,68.13248401952198,894491 +2025-04-11,67.30699157714844,67.53302215811937,64.87965391409158,65.84272997991228,451035 +2025-04-14,66.73701477050781,67.26768091642539,65.88203931743736,67.21854904982563,381815 +2025-04-15,66.1375503540039,67.30699074377478,66.1375503540039,67.19889014085946,354252 +2025-04-16,66.87459564208984,67.74922233768568,65.86238022693976,65.88203897156792,399121 +2025-04-17,66.65839385986328,67.3266487167647,66.2161620809292,66.79597508061232,366106 +2025-04-22,66.40288543701172,67.2382021686029,66.18668422463445,66.34392419640501,264151 +2025-04-23,68.68280792236328,68.68280792236328,67.35612761469002,67.56249944054018,572752 +2025-04-24,68.82038879394531,69.60657360071403,68.36833515421819,68.92848939231637,416513 +2025-04-28,69.37071228027344,70.29447828521012,69.10537922439474,70.12741645381931,649123 +2025-04-29,69.21348571777344,69.6065781468313,68.95797451424366,69.3707181908279,322212 +2025-04-30,69.50830078125,69.6360526229361,68.81055784498659,69.28227021775972,742940 +2025-05-01,70.24535369873047,70.57947739612511,69.5377888129364,70.30431494000844,366828 +2025-05-02,69.77363586425781,70.44189070483414,69.50830280147066,69.79328711062152,640300 +2025-05-05,69.39037322998047,70.65809230973836,69.13486204009699,70.53033296598959,534926 +2025-05-06,68.89900970458984,69.5181251873916,68.57470790509717,69.4002027131136,273980 +2025-05-07,70.64826202392578,70.85463384852682,69.22331049794124,69.45916294068329,605642 +2025-05-08,71.33617401123047,71.9847776544808,70.55982601053691,70.73671723164021,477945 +2025-05-09,72.427001953125,72.60389317421534,71.11015091648599,71.45410398593539,302297 +2025-05-12,71.12979888916016,72.53509922044454,70.90377581004977,72.42699861822157,267252 +2025-05-13,69.77363586425781,71.53271856956334,68.89900919759948,71.24772676279846,454098 +2025-05-14,70.78584289550781,71.15928405044536,69.50830196406557,69.7736350236561,280150 +2025-05-15,70.96273803710938,71.47376043612167,70.6482655983381,71.29686922071193,479221 +2025-05-16,70.26499938964844,71.82753214085722,70.01931757360072,71.80788089452356,4259884 +2025-05-19,70.46154022216797,71.2477250144767,70.10775781539043,70.99221383233429,315158 +2025-05-20,69.89157104492188,70.79567839732393,69.74416044455718,70.48120594876606,493009 +2025-05-21,69.86207580566406,70.95290364051348,69.33140969462569,70.57946998891994,376010 +2025-05-22,70.09793853759766,70.3632716037015,69.56726490777585,69.73432674560472,370209 +2025-05-23,69.5279541015625,70.00948836279262,69.11521044907953,70.00948836279262,271153 +2025-05-26,69.87191009521484,70.39275436880627,69.4591664253063,69.69501887988056,257302 +2025-05-27,69.93087768554688,70.24535011902822,69.21348346356,70.06845890659407,430778 +2025-05-28,70.03897094726562,70.35344338145379,69.65570790239924,69.99966845340457,265319 +2025-05-29,70.52051544189453,70.60895730291735,69.68519870923825,69.80312119060201,378145 +2025-05-30,70.0684585571289,70.91360462369754,69.79328861879269,70.29448163445878,1312803 +2025-06-02,70.81532287597656,70.85463286549052,70.11758743173517,70.294478635741,411187 +2025-06-03,71.68013000488281,72.28941611833055,70.85463519319856,71.0315264030156,489884 +2025-06-04,72.1518325805664,72.46630499928891,71.63098833995858,71.6801277012896,452438 +2025-06-05,71.73908996582031,72.36803481228688,71.73908996582031,71.99460115270172,187448 +2025-06-06,71.1985855102539,72.53509515592425,71.1101436575442,72.10270026887596,296725 +2025-06-10,71.20841979980469,72.04373651163417,70.83498612210599,71.19859042739795,237142 +2025-06-11,70.66792297363281,71.20841848418858,70.26500118615806,71.17893786512735,357131 +2025-06-12,70.71705627441406,71.20841992904252,68.08334678570095,69.77363895724115,2357764 +2025-06-13,71.5130615234375,71.80788270919084,70.37310176692728,71.63099149726168,451243 +2025-06-16,66.71735382080078,70.49103043977135,66.58960197472636,70.41241045867291,700738 +2025-06-17,66.56011962890625,67.38560691617536,65.70514422627991,66.13754661348595,513447 +2025-06-18,67.79835510253906,68.38798998975518,66.83528653619611,66.83528653619611,657138 +2025-06-19,67.53302001953125,68.6140185302224,67.37578005555443,68.40764670071343,349597 +2025-06-20,67.9162826538086,68.053863872659,67.34629903422031,67.53301961592332,766536 +2025-06-23,67.36595916748047,67.93593530120745,67.04165736024001,67.89662530963761,273470 +2025-06-24,67.9162826538086,68.48626627339688,67.83766267229005,68.25040632884125,223420 +2025-06-25,67.9359359741211,68.69264019851073,67.7393935119394,68.51574898350147,285169 +2025-06-26,68.43712615966797,68.44695553165347,67.65094134833659,67.72956132899253,442749 +2025-06-27,68.31919860839844,69.37071651966853,68.201276130852,68.74177164737321,310904 +2025-06-30,68.55506134033203,68.89901440982216,68.12265891147896,68.79091380260888,429504 +2025-07-01,68.58454132080078,69.5279586587177,68.58454132080078,68.94815313236215,305054 +2025-07-02,68.61402130126953,69.36089616509446,68.28971948568069,69.02676497695654,287521 +2025-07-03,68.27006530761719,68.88918079457139,67.40034956591329,68.81056081278268,241734 +2025-07-04,68.42729949951172,68.92849252403852,68.14230768154998,68.37816763286513,167402 +2025-07-07,69.1741714477539,69.21348143799042,68.61892814488235,68.62384657967067,226701 +2025-07-08,69.7834701538086,69.7834701538086,68.37816976493201,68.79091344618162,378901 +2025-07-09,69.95053100585938,70.0684609835158,69.45916734537921,69.63605856305665,256724 +2025-07-10,70.35343933105469,70.58438083166737,69.91121507324227,69.93087381665525,216576 +2025-07-11,69.67536926269531,70.36327539530284,69.25279621048941,70.31414352732487,182723 +2025-07-14,68.9874496459961,69.77363444156633,68.41747354170224,69.68519258831196,231596 +2025-07-15,69.63605499267578,69.94069804731718,68.99728076727993,69.49847377460456,269097 +2025-07-16,69.0759048461914,69.43951665701562,68.77126177347745,69.34123792603671,168913 +2025-07-17,70.10775756835938,70.16672630102374,68.98744911671595,69.41985150072352,301303 +2025-07-18,70.77601623535156,71.0904886687291,70.17655948533765,70.26500134271842,298750 +2025-07-21,69.28227233886719,70.95290569409212,69.20365235806239,70.76619261169826,327822 +2025-07-22,69.12503051757812,69.69501411665757,68.59436440545736,69.36089045364717,303398 +2025-07-23,70.0291519165039,70.04880316423248,69.13486644375577,69.13486644375577,273526 +2025-07-24,69.5869140625,70.24534701713853,69.11520918191462,69.97017708958084,419795 +2025-07-25,68.57470703125,69.97017794159382,68.54522641305617,69.97017794159382,395857 +2025-07-28,68.99728393554688,69.25279513696077,68.17670752665154,68.76143147911102,284965 +2025-07-29,68.55506134033203,68.68281319539562,67.85732582861932,68.24058889142468,262465 +2025-07-30,69.2331314086914,69.57709194252001,68.11282294924118,68.55505470804344,341749 +2025-07-31,68.84004974365234,69.22331278738919,68.59436792086645,69.05624344970798,1325672 +2025-08-01,68.6336669921875,69.17416997440992,68.34868268986715,69.08572812147199,340270 +2025-08-04,68.6336669921875,68.77125570389181,68.2504039675621,68.30937270046789,204966 +2025-08-05,69.67536926269531,70.05863232195014,68.8302231582835,69.41985805732058,315744 +2025-08-06,69.06607055664062,69.7343253926046,68.08334329772971,69.51812419602597,314770 +2025-08-07,63.110748291015625,64.8305210628927,61.42045613846673,62.89454708578994,1764176 +2025-08-08,63.43505096435547,64.03451522425507,63.21884975617996,63.238501003462105,713194 +2025-08-11,63.5136604309082,63.86744284607889,62.98298680815218,63.38590858561313,462280 +2025-08-12,64.11312866210938,64.43743047918363,63.395741912645775,63.51366439331678,796585 +2025-08-13,62.580074310302734,63.955894019853176,62.25577250422595,63.779002807230775,781063 +2025-08-14,61.82337188720703,62.481801101964145,60.77185401703115,62.25577053280978,887635 +2025-08-15,61.55803680419922,61.69561802489713,60.73254573120468,61.69561802489713,887522 +2025-08-18,61.8430290222168,62.344218293580354,61.36149099781821,61.951129624559776,498758 +2025-08-19,62.43266296386719,62.43266296386719,61.056847019717154,61.587516902377,778680 +2025-08-20,62.95350646972656,63.00264583223532,62.16732540407788,62.658689038709184,679880 +2025-08-21,63.77900314331055,63.86744500128067,63.02229892514399,63.15988014706259,724029 +2025-08-22,63.560001373291016,64.0199966430664,63.290000915527344,64.0,718137 +2025-08-25,62.83000183105469,63.58000183105469,62.7400016784668,63.400001525878906,699384 +2025-08-26,61.709999084472656,62.779998779296875,61.5,62.689998626708984,1091668 +2025-08-27,62.189998626708984,62.5,61.650001525878906,61.689998626708984,452689 +2025-08-28,62.34000015258789,63.189998626708984,62.22999954223633,62.95000076293945,334466 +2025-08-29,62.540000915527344,62.81999969482422,62.029998779296875,62.15999984741211,400593 +2025-09-01,62.08000183105469,62.66999816894531,62.02000045776367,62.400001525878906,216979 +2025-09-02,62.13999938964844,62.68000030517578,62.02000045776367,62.08000183105469,459630 +2025-09-03,61.2599983215332,62.439998626708984,60.94499969482422,62.0,507994 +2025-09-04,61.29999923706055,61.560001373291016,60.93000030517578,61.349998474121094,422934 +2025-09-05,61.470001220703125,62.43000030517578,61.36000061035156,62.119998931884766,303886 +2025-09-08,61.150001525878906,61.46500015258789,61.0,61.459999084472656,229909 +2025-09-09,61.209999084472656,61.959999084472656,60.90999984741211,61.29999923706055,252842 +2025-09-10,60.88999938964844,61.86000061035156,60.880001068115234,61.13999938964844,599450 +2025-09-11,60.56999969482422,61.27000045776367,60.209999084472656,61.0,506628 +2025-09-12,60.66999816894531,60.869998931884766,60.22999954223633,60.5,558116 +2025-09-15,60.83000183105469,61.18000030517578,60.34000015258789,60.66999816894531,387519 +2025-09-16,61.18000030517578,61.459999084472656,60.900001525878906,60.95000076293945,370149 +2025-09-17,60.54999923706055,61.18000030517578,60.209999084472656,60.66999816894531,591937 +2025-09-18,60.810001373291016,61.20000076293945,60.43000030517578,60.7599983215332,502692 +2025-09-19,61.5,61.79999923706055,60.83000183105469,61.5099983215332,979197 +2025-09-22,60.72999954223633,61.4900016784668,60.470001220703125,61.09000015258789,271499 +2025-09-23,60.540000915527344,60.93000030517578,60.36000061035156,60.88999938964844,291353 +2025-09-24,59.83000183105469,60.400001525878906,59.650001525878906,60.349998474121094,563523 +2025-09-25,59.16999816894531,59.720001220703125,58.58000183105469,59.25,842088 +2025-09-26,58.7599983215332,59.63999938964844,58.7599983215332,59.630001068115234,341120 +2025-09-29,58.709999084472656,58.91999816894531,58.5,58.599998474121094,469269 +2025-09-30,58.59000015258789,59.04999923706055,58.400001525878906,58.86000061035156,538239 +2025-10-01,58.79999923706055,59.189998626708984,58.6150016784668,58.9900016784668,457387 +2025-10-02,58.970001220703125,59.72999954223633,58.95000076293945,59.189998626708984,575613 +2025-10-03,59.08000183105469,59.59000015258789,58.91999816894531,59.5099983215332,314023 +2025-10-06,58.86000061035156,59.59000015258789,58.68000030517578,59.47999954223633,215077 +2025-10-07,58.060001373291016,58.52000045776367,57.5099983215332,58.459999084472656,699934 +2025-10-08,58.29999923706055,58.650001525878906,57.529998779296875,58.22999954223633,557919 +2025-10-09,58.7400016784668,58.790000915527344,58.27000045776367,58.349998474121094,347506 +2025-10-10,59.060001373291016,59.25,58.7400016784668,58.86000061035156,301300 +2025-10-13,58.5,59.11000061035156,58.400001525878906,59.0,300107 +2025-10-14,57.52000045776367,58.66999816894531,57.41999816894531,58.5,685624 +2025-10-15,57.91999816894531,58.5,57.70000076293945,57.70000076293945,455886 +2025-10-16,58.41999816894531,58.47999954223633,57.630001068115234,58.29999923706055,505865 +2025-10-17,58.400001525878906,58.54999923706055,57.88999938964844,58.08000183105469,764018 +2025-10-20,58.290000915527344,58.52000045776367,58.02000045776367,58.310001373291016,434417 +2025-10-21,58.13999938964844,58.529998779296875,58.029998779296875,58.4900016784668,337325 +2025-10-22,57.59000015258789,58.150001525878906,57.54999923706055,58.119998931884766,529066 +2025-10-23,56.900001525878906,57.959999084472656,56.70000076293945,57.630001068115234,566930 +2025-10-24,56.72999954223633,56.970001220703125,56.22999954223633,56.599998474121094,646920 +2025-10-27,57.279998779296875,57.459999084472656,56.77000045776367,56.849998474121094,407873 +2025-10-28,57.27000045776367,57.58000183105469,57.0099983215332,57.349998474121094,292241 +2025-10-29,56.689998626708984,57.4900016784668,56.619998931884766,57.27000045776367,329663 +2025-10-30,56.52000045776367,56.88999938964844,56.20000076293945,56.5,457698 +2025-10-31,56.45000076293945,56.88999938964844,56.040000915527344,56.25,446792 +2025-11-03,56.52000045776367,57.18000030517578,56.38999938964844,57.0099983215332,560109 +2025-11-04,56.380001068115234,56.68000030517578,56.04999923706055,56.29999923706055,691359 +2025-11-05,57.290000915527344,57.56999969482422,56.380001068115234,56.400001525878906,701888 +2025-11-06,57.5099983215332,57.79999923706055,56.7400016784668,56.869998931884766,675272 +2025-11-07,59.68000030517578,59.95000076293945,58.2400016784668,58.36000061035156,869508 +2025-11-10,59.02000045776367,59.28499984741211,58.630001068115234,58.904998779296875,497872 +2025-11-11,58.540000915527344,59.15999984741211,58.43000030517578,58.84000015258789,388224 +2025-11-12,58.5099983215332,58.93000030517578,58.27000045776367,58.599998474121094,350236 +2025-11-13,58.560001373291016,59.0,57.900001525878906,58.41999816894531,497662 +2025-11-14,58.650001525878906,58.869998931884766,58.33000183105469,58.68000030517578,533570 +2025-11-17,58.08000183105469,58.540000915527344,57.73500061035156,58.5,477814 +2025-11-18,58.02000045776367,58.54999923706055,57.869998931884766,58.29999923706055,787057 +2025-11-19,58.189998626708984,58.20000076293945,57.72999954223633,57.900001525878906,436006 +2025-11-20,57.72999954223633,58.619998931884766,57.72999954223633,58.20000076293945,523059 +2025-11-21,57.47999954223633,57.75,56.900001525878906,57.630001068115234,783898 +2025-11-24,58.08000183105469,58.220001220703125,57.68000030517578,57.79999923706055,1274148 +2025-11-25,57.90999984741211,58.400001525878906,57.68000030517578,58.08000183105469,231065 +2025-11-26,57.880001068115234,58.560001373291016,57.81999969482422,58.06999969482422,738691 +2025-11-27,57.9900016784668,58.22999954223633,57.68000030517578,58.22999954223633,327776 +2025-11-28,58.20000076293945,58.209999084472656,57.56999969482422,57.970001220703125,340242 +2025-12-01,56.58000183105469,58.58000183105469,56.279998779296875,58.5,701929 +2025-12-02,57.36000061035156,57.400001525878906,56.099998474121094,56.209999084472656,664092 +2025-12-03,57.209999084472656,57.400001525878906,56.95000076293945,57.08000183105469,515313 +2025-12-04,57.13999938964844,57.13999938964844,56.380001068115234,57.0,865202 +2025-12-05,57.16999816894531,57.540000915527344,56.959999084472656,57.27000045776367,352225 +2025-12-08,57.40999984741211,57.5,56.599998474121094,57.029998779296875,284268 +2025-12-09,57.540000915527344,57.83000183105469,57.2400016784668,57.779998779296875,345517 +2025-12-10,57.349998474121094,57.540000915527344,57.02000045776367,57.36000061035156,482183 +2025-12-11,57.119998931884766,58.0,57.119998931884766,57.599998474121094,351887 +2025-12-12,56.88999938964844,57.4900016784668,56.59000015258789,57.459999084472656,398626 +2025-12-15,53.65999984741211,56.04999923706055,52.75,56.04999923706055,1612655 +2025-12-16,52.09000015258789,53.5,52.09000015258789,53.0,1091279 +2025-12-17,52.150001525878906,52.150001525878906,50.540000915527344,51.4900016784668,1487692 +2025-12-18,52.290000915527344,52.435001373291016,51.58000183105469,52.36000061035156,900915 +2025-12-19,52.06999969482422,52.470001220703125,51.9900016784668,52.36000061035156,1407513 +2025-12-22,52.11000061035156,52.31999969482422,51.91999816894531,52.06999969482422,536578 +2025-12-23,52.209999084472656,52.40999984741211,52.060001373291016,52.290000915527344,432458 +2025-12-24,52.27000045776367,52.41999816894531,51.90999984741211,52.11000061035156,215558 +2025-12-29,51.52000045776367,52.27000045776367,51.52000045776367,52.2599983215332,290254 +2025-12-30,51.66999816894531,51.95000076293945,51.459999084472656,51.52000045776367,629624 +2025-12-31,51.439998626708984,51.63999938964844,51.29999923706055,51.380001068115234,272589 +2026-01-02,51.40999984741211,51.70000076293945,51.40999984741211,51.5,252826 +2026-01-05,50.84000015258789,51.5,50.810001373291016,51.279998779296875,423858 +2026-01-06,50.529998779296875,50.970001220703125,50.529998779296875,50.91999816894531,658087 +2026-01-07,51.119998931884766,51.349998474121094,49.98500061035156,50.0,1168901 +2026-01-08,52.13999938964844,52.33000183105469,51.40999984741211,51.66999816894531,1096718 +2026-01-09,52.38999938964844,52.93000030517578,52.29999923706055,52.7400016784668,933586 +2026-01-12,52.79999923706055,52.880001068115234,52.0099983215332,52.349998474121094,584795 +2026-01-13,52.72999954223633,53.22999954223633,52.72999954223633,53.040000915527344,732779 +2026-01-14,52.4900016784668,52.83000183105469,52.2400016784668,52.4900016784668,518236 +2026-01-15,52.380001068115234,52.810001373291016,52.220001220703125,52.65999984741211,392415 +2026-01-16,52.4900016784668,52.4900016784668,51.720001220703125,52.06999969482422,859928 +2026-01-19,53.29999923706055,53.540000915527344,52.150001525878906,52.20000076293945,549562 +2026-01-20,53.279998779296875,53.369998931884766,52.70000076293945,52.70000076293945,799850 +2026-01-21,53.43000030517578,53.650001525878906,52.95000076293945,53.4900016784668,1034111 +2026-01-22,53.83000183105469,54.45000076293945,53.20000076293945,53.209999084472656,690748 +2026-01-23,53.81999969482422,54.22999954223633,53.720001220703125,53.849998474121094,404435 +2026-01-27,53.63999938964844,54.38999938964844,53.529998779296875,53.81999969482422,553798 +2026-01-28,53.47999954223633,54.5,52.22999954223633,53.029998779296875,796130 +2026-01-29,57.470001220703125,57.470001220703125,54.07500076293945,54.27000045776367,1438675 +2026-01-30,57.279998779296875,58.2599983215332,57.20000076293945,57.59000015258789,960347 diff --git a/data_cache/CSL.AX.csv b/data_cache/CSL.AX.csv index f8f85ed..1a0b802 100644 --- a/data_cache/CSL.AX.csv +++ b/data_cache/CSL.AX.csv @@ -1,8091 +1,8346 @@ -date,close,high,low,open,volume -1994-05-31,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-01,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-02,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-03,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-06,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-07,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-08,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-09,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-10,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-13,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-14,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-15,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-16,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-17,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-20,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-21,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-22,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-23,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-24,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-27,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-28,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-29,0.48769187927246094,0.48769187927246094,0.48769187927246094,0.48769187927246094,0 -1994-06-30,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-01,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-04,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-05,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-06,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-07,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-08,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-11,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-12,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-13,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-14,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-15,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-18,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-19,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-20,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-21,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-22,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-25,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-26,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-27,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-28,0.4562284052371979,0.4562284052371978,0.4562284052371978,0.4562284052371978,0 -1994-07-29,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-01,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-02,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-03,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-04,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-05,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-08,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-09,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-10,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-11,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-12,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-15,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-16,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-17,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-18,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-19,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-22,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-23,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-24,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-25,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-26,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-29,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-30,0.4758932888507843,0.47589328885078425,0.47589328885078425,0.47589328885078425,0 -1994-08-31,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-01,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-02,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-05,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-06,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-07,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-08,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-09,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-12,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-13,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-14,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-15,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-16,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-19,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-20,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-21,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-22,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-23,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-26,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-27,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-28,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-29,0.4817926585674286,0.4817926585674286,0.4817926585674286,0.4817926585674286,0 -1994-09-30,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-03,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-04,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-05,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-06,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-07,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-10,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-11,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-12,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-13,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-14,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-17,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-18,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-19,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-20,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-21,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-24,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-25,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-26,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-27,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-28,0.5112901926040649,0.5112901926040649,0.5112901926040649,0.5112901926040649,0 -1994-10-31,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0 -1994-11-01,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0 -1994-11-02,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0 -1994-11-03,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0 -1994-11-04,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0 -1994-11-07,0.5053906440734863,0.5053906440734863,0.5053906440734863,0.5053906440734863,0 -1994-11-08,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-09,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-10,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-11,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-14,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-15,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-16,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-17,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-18,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-21,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-22,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-23,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-24,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-25,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-28,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-29,0.5154187083244324,0.5154187083244324,0.5154187083244324,0.5154187083244324,0 -1994-11-30,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-01,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-02,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-05,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-06,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-07,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-08,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-09,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-12,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-13,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-14,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-15,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-16,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-19,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-20,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-21,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-22,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-23,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-26,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-27,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-28,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-29,0.4953634440898895,0.4953634440898895,0.4953634440898895,0.4953634440898895,0 -1994-12-30,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-02,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-03,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-04,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-05,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-06,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-09,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-10,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-11,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-12,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-13,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-16,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-17,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-18,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-19,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-20,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-23,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-24,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-25,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-26,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-27,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-30,0.48734167218208313,0.48734167218208313,0.48734167218208313,0.48734167218208313,0 -1995-01-31,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-01,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-02,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-03,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-06,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-07,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-08,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-09,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-10,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-13,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-14,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-15,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-16,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-17,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-20,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-21,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-22,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-23,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-24,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-27,0.49736884236335754,0.49736884236335754,0.49736884236335754,0.49736884236335754,0 -1995-02-28,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-01,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-02,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-03,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-06,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-07,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-08,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-09,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-10,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-13,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-14,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-15,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-16,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-17,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-20,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-21,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-22,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-23,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-24,0.5053912997245789,0.5053912997245789,0.5053912997245789,0.5053912997245789,0 -1995-03-27,0.515622079372406,0.515622079372406,0.515622079372406,0.515622079372406,0 -1995-03-28,0.515622079372406,0.515622079372406,0.515622079372406,0.515622079372406,0 -1995-03-29,0.515622079372406,0.515622079372406,0.515622079372406,0.515622079372406,0 -1995-03-30,0.515622079372406,0.515622079372406,0.515622079372406,0.515622079372406,0 -1995-03-31,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-03,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-04,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-05,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-06,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-07,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-10,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-11,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-12,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-13,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-14,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-17,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-18,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-19,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-20,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-21,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-24,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-25,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-26,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-27,0.531990647315979,0.531990647315979,0.531990647315979,0.531990647315979,0 -1995-04-28,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-01,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-02,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-03,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-04,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-05,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-08,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-09,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-10,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-11,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-12,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-15,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-16,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-17,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-18,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-19,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-22,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-23,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-24,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-25,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-26,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-29,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-30,0.5729133486747742,0.5729133486747742,0.5729133486747742,0.5729133486747742,0 -1995-05-31,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-01,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-02,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-05,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-06,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-07,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-08,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-09,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-12,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-13,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-14,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-15,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-16,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-19,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-20,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-21,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-22,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-23,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-26,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-27,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-28,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-29,0.6138359308242798,0.6138359308242798,0.6138359308242798,0.6138359308242798,0 -1995-06-30,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-03,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-04,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-05,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-06,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-07,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-10,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-11,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-12,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-13,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-14,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-17,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-18,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-19,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-20,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-21,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-24,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-25,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-26,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-27,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-28,0.6036052107810974,0.6036052107810974,0.6036052107810974,0.6036052107810974,0 -1995-07-31,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-01,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-02,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-03,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-04,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-07,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-08,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-09,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-10,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-11,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-14,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-15,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-16,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-17,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-18,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-21,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-22,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-23,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-24,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-25,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-28,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-29,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-30,0.6465736031532288,0.6465736031532288,0.6465736031532288,0.6465736031532288,0 -1995-08-31,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-01,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-04,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-05,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-06,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-07,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-08,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-11,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-12,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-13,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-14,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-15,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-18,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-19,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-20,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-21,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-22,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-25,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-26,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-27,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-28,0.6997730731964111,0.6997730731964111,0.6997730731964111,0.6997730731964111,0 -1995-09-29,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-02,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-03,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-04,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-05,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-06,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-09,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-10,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-11,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-12,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-13,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-16,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-17,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-18,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-19,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-20,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-23,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-24,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-25,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-26,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-27,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-30,0.7161414623260498,0.7161414623260498,0.7161414623260498,0.7161414623260498,0 -1995-10-31,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0 -1995-11-01,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0 -1995-11-02,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0 -1995-11-03,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0 -1995-11-06,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0 -1995-11-07,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0 -1995-11-08,0.710003137588501,0.710003137588501,0.710003137588501,0.710003137588501,0 -1995-11-09,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-10,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-13,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-14,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-15,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-16,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-17,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-20,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-21,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-22,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-23,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-24,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-27,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-28,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-29,0.7246206402778625,0.7246206402778625,0.7246206402778625,0.7246206402778625,0 -1995-11-30,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-01,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-04,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-05,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-06,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-07,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-08,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-11,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-12,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-13,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-14,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-15,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-18,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-19,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-20,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-21,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-22,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-25,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-26,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-27,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-28,0.749679446220398,0.749679446220398,0.749679446220398,0.749679446220398,0 -1995-12-29,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-01,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-02,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-03,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-04,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-05,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-08,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-09,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-10,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-11,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-12,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-15,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-16,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-17,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-18,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-19,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-22,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-23,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-24,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-25,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-26,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-29,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-30,0.8352980017662048,0.8352980017662048,0.8352980017662048,0.8352980017662048,0 -1996-01-31,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-01,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-02,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-05,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-06,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-07,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-08,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-09,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-12,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-13,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-14,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-15,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-16,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-19,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-20,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-21,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-22,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-23,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-26,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-27,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-28,0.8666213750839233,0.8666213750839233,0.8666213750839233,0.8666213750839233,0 -1996-02-29,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-01,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-04,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-05,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-06,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-07,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-08,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-11,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-12,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-13,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-14,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-15,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-18,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-19,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-20,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-21,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-22,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-25,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-26,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-27,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-28,0.90838623046875,0.90838623046875,0.90838623046875,0.90838623046875,0 -1996-03-29,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-01,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-02,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-03,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-04,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-05,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-08,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-09,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-10,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-11,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-12,0.9772993326187134,0.9772993326187134,0.9772993326187134,0.9772993326187134,0 -1996-04-15,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-16,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-17,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-18,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-19,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-22,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-23,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-24,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-25,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-26,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-29,0.9878528714179993,0.9878528714179993,0.9878528714179993,0.9878528714179993,0 -1996-04-30,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-01,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-02,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-03,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-06,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-07,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-08,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-09,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-10,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-13,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-14,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-15,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-16,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-17,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-20,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-21,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-22,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-23,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-24,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-27,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-28,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-29,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-30,1.0237360000610352,1.0237360000610352,1.0237360000610352,1.0237360000610352,0 -1996-05-31,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-03,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-04,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-05,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-06,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-07,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-10,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-11,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-12,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-13,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-14,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-17,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-18,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-19,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-20,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-21,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-24,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-25,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-26,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-27,1.055397868156433,1.055397868156433,1.055397868156433,1.055397868156433,0 -1996-06-28,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-01,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-02,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-03,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-04,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-05,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-08,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-09,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-10,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-11,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-12,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-15,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-16,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-17,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-18,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-19,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-22,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-23,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-24,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-25,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-26,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-29,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-30,1.1292754411697388,1.1292754411697388,1.1292754411697388,1.1292754411697388,0 -1996-07-31,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-01,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-02,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-05,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-06,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-07,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-08,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-09,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-12,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-13,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-14,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-15,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-16,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-19,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-20,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-21,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-22,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-23,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-26,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-27,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-28,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-29,1.0765063762664795,1.0765063762664795,1.0765063762664795,1.0765063762664795,0 -1996-08-30,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-02,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-03,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-04,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-05,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-06,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-09,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-10,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-11,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-12,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-13,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-16,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-17,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-18,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-19,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-20,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-23,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-24,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-25,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-26,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-27,1.1926000118255615,1.1926000118255615,1.1926000118255615,1.1926000118255615,0 -1996-09-30,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-01,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-02,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-03,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-04,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-07,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-08,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-09,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-10,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-11,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-14,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-15,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-16,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-17,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-18,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-21,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-22,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-23,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-24,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-25,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-28,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-29,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-30,1.3804616928100586,1.3804616928100584,1.3804616928100584,1.3804616928100584,0 -1996-10-31,1.308693289756775,1.308693289756775,1.308693289756775,1.308693289756775,0 -1996-11-01,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-04,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-05,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-06,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-07,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-08,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-11,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-12,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-13,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-14,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-15,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-18,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-19,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-20,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-21,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-22,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-25,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-26,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-27,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-28,1.3258007764816284,1.3258007764816284,1.3258007764816284,1.3258007764816284,0 -1996-11-29,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-02,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-03,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-04,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-05,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-06,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-09,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-10,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-11,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-12,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-13,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-16,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-17,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-18,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-19,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-20,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-23,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-24,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-25,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-26,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-27,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-30,1.3557385206222534,1.3557385206222534,1.3557385206222534,1.3557385206222534,0 -1996-12-31,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-01,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-02,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-03,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-06,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-07,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-08,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-09,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-10,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-13,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-14,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-15,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-16,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-17,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-20,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-21,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-22,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-23,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-24,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-27,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-28,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-29,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-30,1.272341251373291,1.272341251373291,1.272341251373291,1.272341251373291,0 -1997-01-31,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-03,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-04,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-05,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-06,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-07,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-10,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-11,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-12,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-13,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-14,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-17,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-18,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-19,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-20,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-21,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-24,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-25,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-26,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-27,1.2359882593154907,1.2359882593154907,1.2359882593154907,1.2359882593154907,0 -1997-02-28,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-03,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-04,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-05,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-06,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-07,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-10,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-11,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-12,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-13,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-14,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-17,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-18,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-19,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-20,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-21,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-24,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-25,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-26,1.4006445407867432,1.4006445407867432,1.4006445407867432,1.4006445407867432,0 -1997-03-27,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-03-28,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-03-31,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-01,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-02,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-03,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-04,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-07,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-08,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-09,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-10,1.3215245008468628,1.3215245008468628,1.3215245008468628,1.3215245008468628,0 -1997-04-11,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-14,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-15,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-16,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-17,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-18,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-21,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-22,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-23,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-24,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-25,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-28,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-29,1.3333910703659058,1.3333910703659058,1.3333910703659058,1.3333910703659058,0 -1997-04-30,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-01,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-02,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-05,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-06,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-07,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-08,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-09,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-12,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-13,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-14,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-15,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-16,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-19,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-20,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-21,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-22,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-23,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-26,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-27,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-28,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-29,1.5340473651885986,1.5340473651885986,1.5340473651885986,1.5340473651885986,0 -1997-05-30,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-02,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-03,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-04,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-05,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-06,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-09,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-10,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-11,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-12,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-13,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-16,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-17,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-18,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-19,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-20,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-23,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-24,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-25,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-26,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-27,1.7368603944778442,1.7368603944778445,1.7368603944778445,1.7368603944778445,0 -1997-06-30,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-01,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-02,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-03,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-04,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-07,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-08,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-09,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-10,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-11,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-14,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-15,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-16,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-17,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-18,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-21,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-22,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-23,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-24,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-25,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-28,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-29,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-30,1.751963496208191,1.751963496208191,1.751963496208191,1.751963496208191,0 -1997-07-31,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-01,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-04,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-05,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-06,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-07,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-08,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-11,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-12,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-13,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-14,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-15,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-18,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-19,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-20,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-21,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-22,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-25,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-26,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-27,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-28,1.74764883518219,1.74764883518219,1.74764883518219,1.74764883518219,0 -1997-08-29,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-01,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-02,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-03,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-04,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-05,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-08,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-09,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-10,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-11,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-12,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-15,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-16,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-17,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-18,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-19,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-22,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-23,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-24,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-25,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-26,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-29,1.8339519500732422,1.8339519500732422,1.8339519500732422,1.8339519500732422,0 -1997-09-30,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-01,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-02,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-03,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-06,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-07,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-08,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-09,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-10,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-13,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-14,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-15,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-16,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-17,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-20,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-21,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-22,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-23,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-24,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-27,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-28,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-29,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-30,1.9957712888717651,1.9957712888717651,1.9957712888717651,1.9957712888717651,0 -1997-10-31,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-03,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-04,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-05,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-06,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-07,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-10,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-11,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-12,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-13,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-14,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-17,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-18,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-19,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-20,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-21,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-24,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-25,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-26,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-27,1.9645805358886719,1.964580535888672,1.964580535888672,1.964580535888672,0 -1997-11-28,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-01,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-02,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-03,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-04,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-05,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-08,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-09,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-10,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-11,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-12,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-15,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-16,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-17,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-18,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-19,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-22,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-23,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-24,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-25,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-26,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-29,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-30,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1997-12-31,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-01,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-02,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-05,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-06,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-07,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-08,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-09,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-12,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-13,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-14,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-15,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-16,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-19,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-20,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-21,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-22,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-23,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-26,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-27,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-28,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-29,2.0939245223999023,2.0939245223999023,2.0939245223999023,2.0939245223999023,0 -1998-01-30,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-02,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-03,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-04,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-05,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-06,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-09,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-10,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-11,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-12,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-13,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-16,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-17,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-18,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-19,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-20,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-23,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-24,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-25,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-26,2.1375465393066406,2.1375465393066406,2.1375465393066406,2.1375465393066406,0 -1998-02-27,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-02,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-03,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-04,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-05,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-06,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-09,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-10,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-11,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-12,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-13,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-16,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-17,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-18,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-19,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-20,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-23,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-24,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-25,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-26,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-27,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-30,2.473447322845459,2.473447322845459,2.473447322845459,2.473447322845459,0 -1998-03-31,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0 -1998-04-01,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0 -1998-04-02,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0 -1998-04-03,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0 -1998-04-06,2.4385483264923096,2.4385483264923096,2.4385483264923096,2.4385483264923096,0 -1998-04-07,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-08,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-09,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-10,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-13,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-14,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-15,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-16,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-17,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-20,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-21,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-22,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-23,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-24,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-27,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-28,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-29,2.4517059326171875,2.4517059326171875,2.4517059326171875,2.4517059326171875,0 -1998-04-30,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-01,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-04,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-05,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-06,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-07,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-08,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-11,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-12,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-13,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-14,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-15,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-18,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-19,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-20,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-21,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-22,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-25,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-26,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-27,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-28,2.3245162963867188,2.3245162963867188,2.3245162963867188,2.3245162963867188,0 -1998-05-29,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-01,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-02,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-03,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-04,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-05,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-08,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-09,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-10,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-11,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-12,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-15,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-16,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-17,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-18,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-19,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-22,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-23,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-24,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-25,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-26,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-29,2.357410430908203,2.357410430908203,2.357410430908203,2.357410430908203,0 -1998-06-30,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-01,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-02,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-03,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-06,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-07,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-08,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-09,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-10,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-13,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-14,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-15,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-16,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-17,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-20,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-21,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-22,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-23,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-24,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-27,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-28,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-29,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-30,2.291621208190918,2.291621208190918,2.291621208190918,2.291621208190918,0 -1998-07-31,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-03,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-04,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-05,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-06,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-07,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-10,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-11,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-12,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-13,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-14,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-17,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-18,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-19,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-20,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-21,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-24,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-25,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-26,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-27,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-28,2.2696924209594727,2.2696924209594727,2.2696924209594727,2.2696924209594727,0 -1998-08-31,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-01,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-02,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-03,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-04,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-07,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-08,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-09,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-10,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-11,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-14,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-15,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-16,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-17,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-18,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-21,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-22,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-23,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-24,2.1863608360290527,2.1863608360290527,2.1863608360290527,2.1863608360290527,0 -1998-09-25,2.2129969596862793,2.2129969596862793,2.2129969596862793,2.2129969596862793,0 -1998-09-28,2.2129969596862793,2.2129969596862793,2.2129969596862793,2.2129969596862793,0 -1998-09-29,2.2129969596862793,2.2129969596862793,2.2129969596862793,2.2129969596862793,0 -1998-09-30,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-01,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-02,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-05,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-06,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-07,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-08,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-09,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-12,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-13,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-14,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-15,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-16,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-19,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-20,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-21,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-22,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-23,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-26,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-27,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-28,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-29,2.25295090675354,2.25295090675354,2.25295090675354,2.25295090675354,0 -1998-10-30,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-02,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-03,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-04,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-05,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-06,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-09,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-10,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-11,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-12,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-13,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-16,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-17,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-18,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-19,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-20,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-23,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-24,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-25,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-26,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-27,2.5858986377716064,2.5858986377716064,2.5858986377716064,2.5858986377716064,0 -1998-11-30,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-01,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-02,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-03,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-04,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-07,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-08,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-09,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-10,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-11,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-14,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-15,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-16,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-17,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-18,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-21,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-22,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-23,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-24,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-25,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-28,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-29,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-30,2.7523727416992188,2.7523727416992188,2.7523727416992188,2.7523727416992188,0 -1998-12-31,3.105963945388794,3.105963945388794,3.105963945388794,3.105963945388794,0 -1999-01-04,3.107515811920166,3.1630075966300417,3.1030768247703864,3.1630075966300417,237768 -1999-01-05,3.0742228031158447,3.107517767889015,3.0742228031158447,3.107517767889015,472977 -1999-01-06,3.0964200496673584,3.107517842317024,3.076443006820124,3.107517842317024,400893 -1999-01-07,3.1297147274017334,3.1297147274017334,3.1030788817023054,3.1297147274017334,506640 -1999-01-08,3.107515811920166,3.107515811920166,3.0742208681038874,3.107515811920166,4712871 -1999-01-11,3.056466579437256,3.1297150027938465,3.0564665794372554,3.1297150027938465,105402 -1999-01-12,3.0520260334014893,3.0564656575940328,3.0187310746272296,3.0564656575940328,61032 -1999-01-13,3.029829978942871,3.0433695316017366,2.9898758992762358,3.0433695316017366,350667 -1999-01-14,3.0165131092071533,3.0320502125004687,3.007633857255582,3.0320502125004687,67896 -1999-01-15,3.0387086868286133,3.0542461043375297,2.985436996756352,3.0542461043375297,78414 -1999-01-18,3.0942001342773438,3.107518057924758,3.0520268681560387,3.107518057924758,149604 -1999-01-19,3.0853219032287598,3.107518125600159,3.083102408001361,3.107518125600159,192840 -1999-01-20,3.1763265132904053,3.1829856311653235,3.063124049610528,3.1829856311653235,398370 -1999-01-21,3.2185006141662598,3.2517955773054537,3.1852056510270654,3.2517955773054537,264372 -1999-01-22,3.196303606033325,3.205181900816856,3.16300865111714,3.205181900816856,360138 -1999-01-25,3.174107313156128,3.2074022772290696,3.174107313156128,3.2074022772290696,333876 -1999-01-26,3.174107313156128,3.174107313156128,3.174107313156128,3.174107313156128,0 -1999-01-27,3.222939968109131,3.240696560569488,3.196304126845772,3.240696560569488,191850 -1999-01-28,3.229600429534912,3.2406982261453443,3.2007444437158257,3.2406982261453443,730431 -1999-01-29,3.264002799987793,3.307286116650178,3.2184999888936137,3.307286116650178,200502 -1999-02-01,3.207401990890503,3.245136258969515,3.207401990890503,3.245136258969515,438483 -1999-02-02,3.2185006141662598,3.2384776555546364,3.2185006141662598,3.2384776555546364,431145 -1999-02-03,3.276212453842163,3.2850907522489727,3.218279500767551,3.2850907522489727,521496 -1999-02-04,3.285090446472168,3.329483839520183,3.2517957985915595,3.329483839520183,242517 -1999-02-05,3.2961885929107666,3.3072867020827266,3.2628939478705914,3.3072867020827266,1605600 -1999-02-08,3.251795768737793,3.285090416312733,3.2295992311797264,3.285090416312733,151845 -1999-02-09,3.220719575881958,3.27399125406681,3.21850008138638,3.27399125406681,294672 -1999-02-10,3.1696689128875732,3.2207204757928163,3.1696689128875732,3.2207204757928163,309948 -1999-02-11,2.9965357780456543,3.17188828647295,2.9965357780456543,3.17188828647295,1310760 -1999-02-12,2.9077486991882324,3.0298304519368235,2.8855524787238718,3.0298304519368235,446043 -1999-02-15,2.9965357780456543,3.0853219386479194,2.9328315014226973,3.0853219386479194,2374251 -1999-02-16,2.9965357780456543,3.0393748941454155,2.9920961524911847,3.0393748941454155,1098900 -1999-02-17,2.9965357780456543,3.0076335718344027,2.963240809057627,3.0076335718344027,589338 -1999-02-18,2.9743387699127197,2.996535626464807,2.9565818562148634,2.996535626464807,678585 -1999-02-19,2.9965357780456543,2.9965357780456543,2.985437349208193,2.9965357780456543,988797 -1999-02-22,3.029829978942871,3.029829978942871,2.996535018395434,3.029829978942871,792522 -1999-02-23,3.1852056980133057,3.19630444258916,3.029830259486064,3.19630444258916,663837 -1999-02-24,3.362111806869507,3.4138295206651357,3.1630088647894135,3.4138295206651357,1472355 -1999-02-25,3.174107313156128,3.3328132662339076,3.0742227384616134,3.3328132662339076,1965105 -1999-02-26,3.1943063735961914,3.2295988803559914,2.9854366762157056,3.2295988803559914,4488765 -1999-03-01,3.174107313156128,3.174107313156128,3.085321483185007,3.174107313156128,648528 -1999-03-02,3.163010597229004,3.1940854419013993,3.140813735278291,3.1940854419013993,303396 -1999-03-03,3.1852056980133057,3.19630444258916,3.140812624855721,3.19630444258916,293637 -1999-03-04,3.107515811920166,3.154128669758133,3.107515811920166,3.154128669758133,270957 -1999-03-05,3.1519107818603516,3.1519107818603516,3.109514940216972,3.1519107818603516,138039 -1999-03-08,3.1079635620117188,3.16301119307339,3.107519345267536,3.16301119307339,132069 -1999-03-09,3.1519107818603516,3.1630092079610184,3.0853211778291856,3.1630092079610184,206640 -1999-03-10,3.107515811920166,3.1306004502437186,3.107515811920166,3.1306004502437186,62106 -1999-03-11,3.0475857257843018,3.1097366402513824,3.047585725784302,3.1097366402513824,594189 -1999-03-12,3.0631237030029297,3.0875394073674833,3.0609035739302195,3.0875394073674833,340071 -1999-03-15,3.107515811920166,3.1319321463886527,3.0853196060748025,3.1319321463886527,379614 -1999-03-16,3.0853219032287598,3.107518125600159,3.083102408001361,3.107518125600159,976035 -1999-03-17,3.0742228031158447,3.1055199048899804,3.0475869583070345,3.1055199048899804,629691 -1999-03-18,3.06534481048584,3.0742231087805476,3.0076334901376316,3.0742231087805476,459720 -1999-03-19,3.0453670024871826,3.060904417512258,3.034268576734185,3.060904417512258,964098 -1999-03-22,3.049806833267212,3.0609046247229483,3.0076329395605272,3.0609046247229483,274407 -1999-03-23,2.9299445152282715,3.0520252588624595,2.9299445152282715,3.0520252588624595,327114 -1999-03-24,2.8744540214538574,2.944817093784189,2.8744540214538574,2.944817093784189,223575 -1999-03-25,2.925506353378296,2.929945978661637,2.8855525835472604,2.929945978661637,576627 -1999-03-26,2.9410433769226074,2.9521418035922653,2.9299455853015384,2.9521418035922653,464292 -1999-03-29,2.9743387699127197,2.9743387699127197,2.8966510420777785,2.9743387699127197,829914 -1999-03-30,2.9299445152282715,2.9725619754380976,2.8855511422872646,2.9725619754380976,2789319 -1999-03-31,2.914407968521118,2.9299460221950038,2.907748848021502,2.9299460221950038,709545 -1999-04-01,2.885551929473877,2.909968275376069,2.885551929473877,2.909968275376069,533817 -1999-04-02,2.885551929473877,2.885551929473877,2.885551929473877,2.885551929473877,0 -1999-04-05,2.885551929473877,2.885551929473877,2.885551929473877,2.885551929473877,0 -1999-04-06,2.8189635276794434,2.8855531573050555,2.814523901513336,2.8855531573050555,1823196 -1999-04-07,2.774569034576416,2.8189624210911957,2.7679099154657028,2.8189624210911957,1478991 -1999-04-08,2.7678725719451904,2.794658410823701,2.765640578361508,2.794658410823701,749613 -1999-04-09,2.7270238399505615,2.812515578688674,2.7270238399505615,2.812515578688674,877815 -1999-04-12,2.712069034576416,2.712069034576416,2.6339431883528865,2.712069034576416,1497363 -1999-04-13,2.8125159740448,2.8504624240173744,2.7343904416234373,2.8504624240173744,592764 -1999-04-14,3.0134105682373047,3.0134105682373047,2.8035874679264654,3.0134105682373047,498513 -1999-04-15,2.8995702266693115,2.9687668282817006,2.834837612923105,2.9687668282817006,193500 -1999-04-16,2.8348379135131836,2.9040345224627875,2.8348379135131836,2.9040345224627875,205920 -1999-04-19,2.8013551235198975,2.8571588030803468,2.7924268285576646,2.8571588030803468,95271 -1999-04-20,2.7299256324768066,2.8013548592481454,2.700907798477816,2.8013548592481454,5435001 -1999-04-21,2.6785871982574463,2.7678733530493673,2.674122730861612,2.7678733530493673,537168 -1999-04-22,2.7656409740448,2.7701046425383997,2.6946584589299616,2.7701046425383997,564453 -1999-04-23,2.7678725719451904,2.7924264172400184,2.7321581201071763,2.7924264172400184,313146 -1999-04-26,2.756711721420288,2.774569269208118,2.734390505138474,2.774569269208118,87225 -1999-04-27,2.756711721420288,2.76117634785157,2.734390505138474,2.76117634785157,347940 -1999-04-28,2.645103693008423,2.748898880803345,2.6317107758514116,2.748898880803345,3443046 -1999-04-29,2.656933546066284,2.68974624062445,2.6451036629108797,2.68974624062445,1068426 -1999-04-30,2.6785871982574463,2.689747488637721,2.65180135181987,2.689747488637721,530034 -1999-05-03,2.6439878940582275,2.700907723276651,2.6439878940582275,2.700907723276651,105480 -1999-05-04,2.633943796157837,2.678587192774898,2.633943796157837,2.678587192774898,303966 -1999-05-05,2.6004607677459717,2.647335985929443,2.5714429351933497,2.647335985929443,250506 -1999-05-06,2.6004607677459717,2.6227821405580976,2.5692104626341297,2.6227821405580976,640320 -1999-05-07,2.4776923656463623,2.611621712913552,2.455370355409306,2.611621712913552,968028 -1999-05-10,2.4821560382843018,2.522334792064323,2.455370202430954,2.522334792064323,682527 -1999-05-11,2.511174440383911,2.533495810021441,2.4665310624841674,2.533495810021441,285474 -1999-05-12,2.6518001556396484,2.678585989994608,2.566978027536611,2.678585989994608,398292 -1999-05-13,2.6785871982574463,2.689747488637721,2.645104890210476,2.689747488637721,374214 -1999-05-14,2.712069034576416,2.738854874778105,2.712069034576416,2.738854874778105,1002549 -1999-05-17,2.7049269676208496,2.716533978907232,2.6785878330959574,2.716533978907232,262254 -1999-05-18,2.7009074687957764,2.723228999652051,2.6964431626245213,2.723228999652051,347757 -1999-05-19,2.790194034576416,2.790194034576416,2.7232294313910677,2.790194034576416,542043 -1999-05-20,2.8303730487823486,2.8348376753717566,2.7879622893074116,2.8348376753717566,1386693 -1999-05-21,2.8504621982574463,2.8683194249037385,2.823676358288007,2.8683194249037385,583710 -1999-05-24,2.957606554031372,2.957606554031372,2.8571594606668613,2.957606554031372,851208 -1999-05-25,2.9018020629882812,2.946445451662069,2.8683196013110455,2.946445451662069,687309 -1999-05-26,2.823676347732544,2.868319414181391,2.801354814508121,2.868319414181391,427185 -1999-05-27,2.823676347732544,2.834837274000955,2.816979728109018,2.834837274000955,680262 -1999-05-28,2.8571584224700928,2.868319348482864,2.7477830718318477,2.868319348482864,236511 -1999-05-31,2.8571584224700928,2.8571584224700928,2.8013547503434104,2.8571584224700928,183183 -1999-06-01,2.8571584224700928,2.868319348482864,2.816979663586421,2.868319348482864,387249 -1999-06-02,2.790194034576416,2.8147478820672513,2.7723371263727383,2.8147478820672513,372873 -1999-06-03,2.875016212463379,2.879480838698102,2.790194061627177,2.879480838698102,524424 -1999-06-04,2.81207013130188,2.879481467941014,2.8013556007594898,2.879481467941014,109089 -1999-06-07,2.8348379135131836,2.8348379135131836,2.808052067601246,2.8348379135131836,72552 -1999-06-08,2.872783899307251,2.8995697378634464,2.834837135029782,2.8995697378634464,256866 -1999-06-09,2.8638556003570557,2.890641444835749,2.8571589795811554,2.890641444835749,295425 -1999-06-10,2.8638556003570557,2.8638556003570557,2.834837761828031,2.8638556003570557,196284 -1999-06-11,2.8348379135131836,2.8638557535948808,2.8348379135131836,2.8638557535948808,287646 -1999-06-14,2.8348379135131836,2.8348379135131836,2.8348379135131836,2.8348379135131836,0 -1999-06-15,2.8214449882507324,2.8397482983652096,2.8214449882507324,2.8397482983652096,69855 -1999-06-16,2.823676347732544,2.834837274000955,2.808051434131647,2.834837274000955,161760 -1999-06-17,2.868319511413574,2.8794807573727352,2.834837370098139,2.8794807573727352,440439 -1999-06-18,2.872783899307251,2.879480518602491,2.8571583478475624,2.879480518602491,883584 -1999-06-21,2.872783899307251,2.8906408056989985,2.8571583478475624,2.8906408056989985,423471 -1999-06-22,2.9509100914001465,2.95760671366506,2.8727851732679976,2.95760671366506,361002 -1999-06-23,3.0134105682373047,3.0134105682373047,2.946445952805637,3.0134105682373047,299493 -1999-06-24,3.0468924045562744,3.0468924045562744,2.9910880909523443,3.0468924045562744,1215009 -1999-06-25,3.080373764038086,3.080373764038086,3.0134091794679305,3.080373764038086,501729 -1999-06-28,3.080373764038086,3.080373764038086,3.0513552984225285,3.080373764038086,601365 -1999-06-29,3.0915353298187256,3.091535329818725,2.9464458154492235,3.091535329818725,700362 -1999-06-30,2.911177158355713,3.113857209916162,2.911177158355713,3.113857209916162,650880 -1999-07-01,2.9866244792938232,3.0558210832922597,2.9658653384380687,3.0558210832922597,316968 -1999-07-02,2.9910888671875,3.024571017001638,2.9910888671875,3.024571017001638,395931 -1999-07-05,2.9955530166625977,3.013410566748024,2.991088708969359,3.013410566748024,436656 -1999-07-06,2.9549264907836914,3.0047040947973658,2.904033528691758,3.0047040947973658,263730 -1999-07-07,2.9910888671875,3.0044817909756536,2.924123928934243,3.0044817909756536,723189 -1999-07-08,2.946444272994995,2.9910870051854967,2.924122108619015,2.9910870051854967,377667 -1999-07-09,2.946444272994995,2.9799264019659444,2.924122108619015,2.9799264019659444,194112 -1999-07-12,2.935283899307251,2.991087564463856,2.935283899307251,2.991087564463856,373929 -1999-07-13,2.9647490978240967,2.9799279347298495,2.9464457885369315,2.9799279347298495,167865 -1999-07-14,2.924123525619507,2.9884097425233507,2.9129632363040834,2.9884097425233507,613635 -1999-07-15,2.924123525619507,2.924123525619507,2.906266934989851,2.924123525619507,336144 -1999-07-16,2.9018020629882812,2.924123278356546,2.879480847620017,2.924123278356546,258621 -1999-07-19,2.935283899307251,2.935283899307251,2.9107297374211005,2.935283899307251,154572 -1999-07-20,2.924123525619507,2.941981074186502,2.915195230304679,2.941981074186502,695727 -1999-07-21,2.868319511413574,2.9053731620284666,2.834837370098139,2.9053731620284666,172557 -1999-07-22,2.8125159740448,2.845998436314648,2.763408277565709,2.845998436314648,527940 -1999-07-23,2.839078426361084,2.839078426361084,2.8013551740606277,2.839078426361084,414621 -1999-07-26,2.8459982872009277,2.857158575185435,2.8236764339822806,2.857158575185435,279081 -1999-07-27,2.8549273014068604,2.8906417646633193,2.823677146057459,2.8906417646633193,198855 -1999-07-28,2.9018020629882812,2.9018020629882812,2.8683196013110455,2.9018020629882812,229452 -1999-07-29,2.9018020629882812,2.912962989984833,2.9018020629882812,2.912962989984833,114558 -1999-07-30,2.9256861209869385,2.9256861209869385,2.8125157400166296,2.9256861209869385,336723 -1999-08-02,2.8571584224700928,2.9263556528494483,2.834837209069333,2.9263556528494483,248586 -1999-08-03,2.8526954650878906,2.8794813110153616,2.834837915157106,2.8794813110153616,185709 -1999-08-04,3.593770980834961,3.6518073068447268,2.845999196425604,3.6518073068447268,3885753 -1999-08-05,3.6893060207366943,3.698681031806007,3.526804764494057,3.698681031806007,3248505 -1999-08-06,3.8147552013397217,3.8616306070611217,3.716541038685597,3.8616306070611217,2083305 -1999-08-09,3.7500243186950684,3.783506806978688,3.6830596614405033,3.783506806978688,1293465 -1999-08-10,3.569216728210449,3.7196636475960636,3.5245733397869614,3.7196636475960636,603594 -1999-08-11,3.5268056392669678,3.5401985611611004,3.4821628855989704,3.5401985611611004,850500 -1999-08-12,3.573010206222534,3.5730102062225337,3.5379653580131465,3.5730102062225337,256041 -1999-08-13,3.6160900592803955,3.6160900592803955,3.5848396093164054,3.6160900592803955,453906 -1999-08-16,3.7611820697784424,3.7611820697784424,3.6160925562485184,3.7611820697784424,186465 -1999-08-17,3.695110559463501,3.7506910386348773,3.6830568346153694,3.7506910386348773,1269972 -1999-08-18,3.794663667678833,3.816985519194482,3.7058242568909856,3.816985519194482,1061859 -1999-08-19,3.8281466960906982,3.8281466960906982,3.738860553972677,3.8281466960906982,566289 -1999-08-20,3.794663667678833,3.835958741739161,3.7723424547879527,3.835958741739161,1207452 -1999-08-23,3.883951187133789,3.928593621559293,3.8169862582457497,3.928593621559293,492249 -1999-08-24,3.9174342155456543,3.9174342155456547,3.8393086604359428,3.9174342155456547,337617 -1999-08-25,4.040201663970947,4.087077050799666,3.939754908257542,4.087077050799666,951291 -1999-08-26,4.10716438293457,4.133950212616226,4.0417618843902865,4.133950212616226,796470 -1999-08-27,4.129488468170166,4.1741318680851816,4.107167247181408,4.1741318680851816,612495 -1999-08-30,4.136407375335693,4.136407375335693,4.044665728361027,4.136407375335693,197859 -1999-08-31,4.164532661437988,4.196452089254496,4.129487484305275,4.196452089254496,1629861 -1999-09-01,4.207612991333008,4.2410954532643395,4.162969921632847,4.2410954532643395,1182888 -1999-09-02,4.241095066070557,4.2433270596955825,4.129487082697063,4.2433270596955825,336633 -1999-09-03,4.241095066070557,4.241095066070557,4.196451681133723,4.241095066070557,274212 -1999-09-06,4.185291767120361,4.263416659965078,4.185291767120361,4.263416659965078,848325 -1999-09-07,4.151808738708496,4.185291196001459,4.1294868876382695,4.185291196001459,577608 -1999-09-08,4.096004486083984,4.129486943832578,4.080379573297054,4.129486943832578,156444 -1999-09-09,4.129488468170166,4.187524792265936,4.09600599806203,4.187524792265936,307626 -1999-09-10,4.1205596923828125,4.140648916662496,4.096005521936889,4.140648916662496,413157 -1999-09-13,4.1640849113464355,4.1897547500431624,4.12055816840126,4.1897547500431624,289722 -1999-09-14,4.174130916595459,4.241095522234705,4.165202302510226,4.241095522234705,1132032 -1999-09-15,4.1085052490234375,4.174130654218554,4.10716605278856,4.174130654218554,464259 -1999-09-16,4.096004486083984,4.1071657310833585,4.073683273334764,4.1071657310833585,1105542 -1999-09-17,4.060287952423096,4.096002063284254,4.049127033337826,4.096002063284254,290847 -1999-09-20,4.0625224113464355,4.073683337208426,4.02903995307285,4.073683337208426,820695 -1999-09-21,4.0625224113464355,4.096004550307633,4.040200878934841,4.096004550307633,507891 -1999-09-22,4.092211723327637,4.092211723327637,4.0312738095778435,4.092211723327637,823506 -1999-09-23,4.084845066070557,4.0870770600942885,4.046898293855064,4.0870770600942885,301920 -1999-09-24,4.040201663970947,4.082836262164219,4.006719518503962,4.082836262164219,1667235 -1999-09-27,4.004207611083984,4.0420002920284945,3.9839617963434515,4.0420002920284945,542160 -1999-09-28,3.925474166870117,4.002408863026949,3.9052280248280504,4.002408863026949,815586 -1999-09-29,3.8287436962127686,3.9142270532334753,3.8129969822047345,3.9142270532334753,1100745 -1999-09-30,3.8242440223693848,3.828743450999541,3.7297627789676895,3.828743450999541,759243 -1999-10-01,3.835491418838501,3.835491418838501,3.779252752174375,3.8242434924248,728085 -1999-10-04,3.8917300701141357,3.8917300701141357,3.824243477303161,3.824243477303161,141144 -1999-10-05,3.98171329498291,3.98171329498291,3.884982018136773,3.884982018136773,990846 -1999-10-06,4.0154571533203125,4.060447906617947,3.9592178267439992,3.9592178267439992,675447 -1999-10-07,4.02670431137085,4.051449560811885,4.02670431137085,4.0411017112354966,225450 -1999-10-08,4.060446739196777,4.060446739196777,3.9952101817614825,4.026703603474671,514392 -1999-10-11,4.172924518585205,4.172924518585205,4.105437928538813,4.105437928538813,477357 -1999-10-12,4.250535488128662,4.274155720583084,4.161677718282482,4.181923539871548,412758 -1999-10-13,4.174499988555908,4.235013154269389,4.127934022263779,4.235013154269389,93300 -1999-10-14,4.263583660125732,4.285404705591703,4.049201357434985,4.159653968111681,652026 -1999-10-15,4.184173107147217,4.2464857834288186,4.150429967680793,4.2464857834288186,543606 -1999-10-18,4.0154571533203125,4.082944087770646,3.992961293969166,4.057299078423644,1221579 -1999-10-19,4.037951946258545,4.0402013386979325,3.9862117367332117,4.026704018657126,341436 -1999-10-20,4.072819709777832,4.089691438648291,4.049199482440066,4.049199482440066,228249 -1999-10-21,4.172924518585205,4.217915900417578,4.082942720324794,4.095539637890853,660720 -1999-10-22,4.1661763191223145,4.172924817709979,4.141430751629318,4.159427498733182,130047 -1999-10-25,4.172924518585205,4.229163182723143,4.157177808475103,4.211392019722299,392886 -1999-10-26,4.184173107147217,4.18642249960428,4.127933790499688,4.161677251767607,349740 -1999-10-27,4.251660346984863,4.274155560440301,4.105438885112354,4.184173419412469,1151223 -1999-10-28,4.274153709411621,4.296648913124951,4.25165850569829,4.25165850569829,759030 -1999-10-29,4.274153709411621,4.274153709411621,4.206667132867488,4.270329100002532,1111662 -1999-11-01,4.307898044586182,4.375384635010224,4.262906662502039,4.274154588473436,354159 -1999-11-02,4.307898044586182,4.32139536267099,4.285402514444834,4.298899832529642,158811 -1999-11-03,4.438371658325195,4.442871086013716,4.316671181971073,4.316671181971073,520749 -1999-11-04,4.499111652374268,4.521607513129617,4.476616435222064,4.499111652374268,659202 -1999-11-05,4.494613170623779,4.499111956917483,4.476616738242586,4.499111956917483,489507 -1999-11-08,4.438371658325195,4.544101129373832,4.431623160395287,4.499109748701552,331137 -1999-11-09,4.499111652374268,4.530605728711128,4.441973208692775,4.441973208692775,341445 -1999-11-10,4.499111652374268,4.510359582751943,4.465368183042815,4.488988740295461,495243 -1999-11-11,4.5823445320129395,4.6565799536863235,4.4991105751110725,4.4991105751110725,309966 -1999-11-12,4.690323829650879,4.7240672962015084,4.611589288900441,4.611589288900441,449751 -1999-11-15,4.701570510864258,4.724066365332941,4.688072869462454,4.71866750185311,880401 -1999-11-16,4.836545467376709,4.883786264074288,4.724068084900265,4.724068084900265,772512 -1999-11-17,4.982766151428223,4.994014080918851,4.836544677057786,4.937774755267255,1877700 -1999-11-18,5.065999984741211,5.1514833563748175,4.994014580368452,4.994014580368452,877632 -1999-11-19,5.114588260650635,5.151481187221607,5.0210071134698175,5.072746349669223,464574 -1999-11-22,5.050252914428711,5.126737421332013,4.949022833183267,5.126737421332013,550575 -1999-11-23,5.000536918640137,5.0502523575275555,4.949022287444948,5.0502523575275555,710121 -1999-11-24,4.859039783477783,4.971517130154453,4.836543927980652,4.971517130154453,427296 -1999-11-25,4.825295448303223,4.9017799221168215,4.737562727726465,4.881534107707673,298971 -1999-11-26,4.850042343139648,4.859040880450902,4.814049802902486,4.814049802902486,283386 -1999-11-29,4.859039783477783,4.859039783477783,4.757810042748182,4.836543927980652,393723 -1999-11-30,4.859039783477783,4.870287389424851,4.847791855729218,4.859039783477783,590439 -1999-12-01,4.928550720214844,4.949021477062107,4.8545402439633145,4.8590393503013525,480489 -1999-12-02,4.904031753540039,4.9265279364556696,4.836545135602614,4.9265279364556696,291870 -1999-12-03,4.836545467376709,4.951272886641115,4.739814802598391,4.908531519916258,250212 -1999-12-06,4.791553497314453,4.949022243533478,4.742062998129812,4.9062808876033595,179244 -1999-12-07,4.791553497314453,4.791553497314453,4.739813605513157,4.769057640338788,540312 -1999-12-08,4.904031753540039,4.904031753540039,4.802801665733113,4.853191931234319,517164 -1999-12-09,4.9344000816345215,4.971517635555286,4.906281063908294,4.906281063908294,397155 -1999-12-10,4.937773704528809,4.949021631625923,4.895032353883321,4.904030245038943,305946 -1999-12-13,4.904031753540039,4.9265279364556696,4.834295742572156,4.911455394143708,578724 -1999-12-14,4.949021816253662,4.971517027684138,4.879285824135309,4.895032536496941,435168 -1999-12-15,4.910554885864258,4.926527182945447,4.881535789400334,4.915278932307258,267999 -1999-12-16,4.883784770965576,4.915278518534915,4.780305314666321,4.9051556086951456,389850 -1999-12-17,4.814049243927002,4.919778424789993,4.814049243927002,4.88378524512898,305220 -1999-12-20,4.780304908752441,4.881534963958808,4.724066239483384,4.881534963958808,161001 -1999-12-21,4.780304908752441,4.836543578021498,4.724066239483384,4.780304908752441,106902 -1999-12-22,4.904031753540039,4.9265279364556696,4.757811230711319,4.757811230711319,247155 -1999-12-23,4.908529281616211,4.9152777798947636,4.890532535336679,4.890758118155489,381507 -1999-12-24,4.92652702331543,4.940024344401163,4.904030844569504,4.923602169314804,54720 -1999-12-27,4.92652702331543,4.92652702331543,4.92652702331543,4.92652702331543,0 -1999-12-28,4.92652702331543,4.92652702331543,4.92652702331543,4.92652702331543,0 -1999-12-29,4.92652702331543,4.929451233713018,4.904030844569504,4.929451233713018,87384 -1999-12-30,4.92652702331543,4.9490222366568,4.859040096085245,4.9490222366568,111042 -1999-12-31,4.92652702331543,4.92652702331543,4.92652702331543,4.92652702331543,0 -2000-01-03,4.92652702331543,4.92652702331543,4.92652702331543,4.92652702331543,0 -2000-01-04,4.850042343139648,4.949023035547734,4.7690584035525,4.949023035547734,254295 -2000-01-05,4.828672409057617,4.847793215811509,4.724067906674274,4.724067906674274,424941 -2000-01-06,4.724066734313965,4.908530116592829,4.724066734313965,4.8815354752837266,348534 -2000-01-07,4.622836112976074,4.73981287792504,4.589092976295376,4.732839440082351,483963 -2000-01-10,4.949021816253662,4.949021816253662,4.724066483933989,4.724066483933989,546525 -2000-01-11,4.937773704528809,4.949021631625923,4.88153503444767,4.949021631625923,870903 -2000-01-12,4.994012832641602,4.994012832641602,4.836543468140753,4.836543468140753,321720 -2000-01-13,4.971517562866211,5.039004491628547,4.926527135162056,4.971517562866211,565902 -2000-01-14,5.0525031089782715,5.0592516105045675,4.9490236184294,4.9490236184294,551202 -2000-01-17,5.106490612030029,5.207720673726552,5.039004011499513,5.048002546705076,1372908 -2000-01-18,5.095243453979492,5.106490738310474,5.014259209538685,5.106490738310474,514509 -2000-01-19,5.106490612030029,5.106490612030029,5.007510586386767,5.083995078519857,365580 -2000-01-20,5.2077202796936035,5.218968206498382,5.081745623369783,5.083994693848386,1940439 -2000-01-21,5.117739200592041,5.185225809837796,5.115489807851284,5.117739200592041,407316 -2000-01-24,5.083995342254639,5.124487304673489,5.072747414015313,5.083995342254639,213306 -2000-01-25,5.072521209716797,5.081069542400075,5.039002696542667,5.081069542400075,1039110 -2000-01-26,5.072521209716797,5.072521209716797,5.072521209716797,5.072521209716797,0 -2000-01-27,5.218967914581299,5.263959297482403,5.083994409480893,5.084444609713198,929907 -2000-01-28,5.173977375030518,5.210420108281199,5.173977375030518,5.210420108281199,280431 -2000-01-31,5.194897651672363,5.2189680792912805,5.0952428182632135,5.166328439602953,778572 -2000-02-01,5.218967914581299,5.241463123329672,5.196472384031473,5.196472384031473,527550 -2000-02-02,5.230217933654785,5.252713151404731,5.151483384323646,5.252713151404731,218361 -2000-02-03,5.239213943481445,5.263959510791185,5.175551959517367,5.175551959517367,369984 -2000-02-04,5.241463661193848,5.29770297604171,5.214469021763944,5.236739615383689,474762 -2000-02-07,5.252711296081543,5.275206827687369,5.2180684026696,5.2180684026696,360501 -2000-02-08,5.106490612030029,5.230216529038219,5.083995078519857,5.220318236852547,495267 -2000-02-09,5.140233516693115,5.173976976318405,5.0837702289529965,5.0837702289529965,465558 -2000-02-10,5.173977375030518,5.185225303039552,5.117738700389864,5.140233912804921,2397987 -2000-02-11,5.016507625579834,5.1739763333938145,4.980515099880935,5.1739763333938145,1005972 -2000-02-14,4.980515003204346,5.000985757832014,4.969267077678103,5.000985757832014,469875 -2000-02-15,4.971517562866211,4.971517562866211,4.926527135162056,4.9577956240091146,1430886 -2000-02-16,4.895033359527588,5.017184077244862,4.854541392901895,5.017184077244862,618939 -2000-02-17,4.745212554931641,4.836544332840712,4.724066976748728,4.836544332840712,764163 -2000-02-18,4.658604621887207,4.7465619852043295,4.611588777570642,4.744087331587032,672681 -2000-02-21,4.66782808303833,4.690323942480939,4.500461025547637,4.500461025547637,320697 -2000-02-22,4.656580448150635,4.66782773342643,4.634084268591395,4.665802958199532,582369 -2000-02-23,4.656580448150635,4.791553663887713,4.64533251927178,4.656580448150635,228966 -2000-02-24,4.757809638977051,4.802800058947214,4.656579585036832,4.656579585036832,983379 -2000-02-25,4.735313415527344,4.789302691267114,4.701570279090721,4.789302691267114,291414 -2000-02-28,4.76905632019043,4.780304245564663,4.656578997256674,4.656578997256674,573717 -2000-02-29,4.904031753540039,4.904031753540039,4.782555841252674,4.782555841252674,799758 -2000-03-01,4.885809898376465,4.915279196764741,4.836544656076538,4.883335888089828,219144 -2000-03-02,4.76905632019043,4.904029493872652,4.724065584097785,4.904029493872652,163251 -2000-03-03,4.574697494506836,4.611590442016904,4.38663501476833,4.611590442016904,754611 -2000-03-06,4.701570510864258,4.76905710886586,4.634083591061172,4.658378959422639,1271727 -2000-03-07,4.724066734313965,4.76905748136096,4.65658013104121,4.670752269458262,673557 -2000-03-08,4.656580448150635,4.712819127140319,4.634084268591395,4.6790756623052845,137508 -2000-03-09,4.66782808303833,4.904031389170184,4.66782808303833,4.66782808303833,544968 -2000-03-10,4.836994647979736,4.865789127284826,4.736439392385269,4.736439392385269,542694 -2000-03-13,4.88153600692749,4.949022617550153,4.8590404700532694,4.8590404700532694,484104 -2000-03-14,4.88153600692749,4.91527915133805,4.836544611377506,4.836544611377506,306072 -2000-03-15,4.88153600692749,4.926527402477475,4.7690580007548435,4.836544611377506,346368 -2000-03-16,4.971517562866211,5.126736919776838,4.8835601954514605,4.8835601954514605,1253349 -2000-03-17,4.960270404815674,5.0165090844896625,4.942273654030219,4.985915412658223,472059 -2000-03-20,4.976465225219727,4.976465225219727,4.926525187987331,4.9541946376348776,414312 -2000-03-21,5.016507625579834,5.016507625579834,4.901780263271784,4.94947123673175,311436 -2000-03-22,5.039002895355225,5.1177374061018,5.016507366827835,5.01943157636547,552117 -2000-03-23,4.994012832641602,4.994012832641602,4.9490214477264445,4.971516657481822,327612 -2000-03-24,4.949021816253662,4.994013204519088,4.870287289041031,4.994013204519088,222291 -2000-03-27,4.994012832641602,5.061499427312136,4.9490214477264445,4.9490214477264445,2543211 -2000-03-28,4.9955878257751465,5.061500177437031,4.982765644418718,5.0165087858540565,259686 -2000-03-29,4.8927836418151855,5.016508926276778,4.88153571315421,4.960270248376469,224685 -2000-03-30,4.700446605682373,4.933275472479302,4.700446605682373,4.933275472479302,511386 -2000-03-31,4.611588478088379,4.656579866179323,4.499110490563255,4.611588478088379,587913 -2000-04-03,4.791553497314453,4.814049032488599,4.591342751562272,4.603490437096767,544389 -2000-04-04,4.542975425720215,4.7915515516078155,4.496859677789828,4.7915515516078155,766302 -2000-04-05,4.439497470855713,4.544101942806587,4.424875132754089,4.544101942806587,690708 -2000-04-06,4.450113296508789,4.517422543839561,4.449661263841996,4.517422543839561,1601097 -2000-04-07,4.540011882781982,4.562598985679165,4.472250574090435,4.472250574090435,844500 -2000-04-10,4.585183620452881,4.585183620452881,4.528716051181934,4.562596851233507,1203087 -2000-04-11,4.5738911628723145,4.598736483049597,4.517422939923024,4.5738911628723145,702621 -2000-04-12,4.76588249206543,4.76588249206543,4.5738922959019295,4.5738922959019295,873501 -2000-04-13,4.675534248352051,4.763624100374847,4.600996656401118,4.763624100374847,333651 -2000-04-14,4.725224494934082,4.743294494123723,4.652945467509407,4.652945467509407,187020 -2000-04-17,4.497096538543701,4.517425095581526,4.359315352942983,4.3929703187302,901707 -2000-04-18,4.619065761566162,4.6755339934541436,4.585184951677912,4.6303594725660275,1093224 -2000-04-19,4.607771396636963,4.630358166040799,4.589701399513628,4.6278734404640725,902730 -2000-04-20,4.607771396636963,4.630358166040799,4.562596888495515,4.607771396636963,740607 -2000-04-21,4.607771396636963,4.607771396636963,4.607771396636963,4.607771396636963,0 -2000-04-24,4.607771396636963,4.607771396636963,4.607771396636963,4.607771396636963,0 -2000-04-25,4.607771396636963,4.607771396636963,4.607771396636963,4.607771396636963,0 -2000-04-26,4.641652584075928,4.6868264529069394,4.5422690386915185,4.5422690386915185,149985 -2000-04-27,4.596477508544922,4.641652018090137,4.573890738439217,4.641652018090137,940434 -2000-04-28,4.652944564819336,4.664238594844157,4.494835252918958,4.585183292671503,349632 -2000-05-01,4.619065761566162,4.6755339934541436,4.619065761566162,4.654301700454309,249135 -2000-05-02,4.743294715881348,4.743294715881348,4.628100363940705,4.628100363940705,171507 -2000-05-03,4.754586696624756,4.788467494696296,4.68004913473411,4.743971200049937,257940 -2000-05-04,4.652944564819336,4.739001687402755,4.652944564819336,4.739001687402755,57879 -2000-05-05,4.743294715881348,4.743294715881348,4.619291380285111,4.619291380285111,334863 -2000-05-08,4.743294715881348,4.8562298735396325,4.652945685043051,4.748715554336026,305301 -2000-05-09,4.756846904754639,4.811055934739782,4.743294647258352,4.743294647258352,195366 -2000-05-10,4.743294715881348,4.763623263975529,4.67553342741959,4.743294715881348,211260 -2000-05-11,4.607771396636963,4.69089144473675,4.517422380354066,4.69089144473675,352203 -2000-05-12,4.6484293937683105,4.652946167244563,4.630359391861205,4.630359391861205,271482 -2000-05-15,4.562597274780273,4.630358558062455,4.562597274780273,4.630358558062455,1288014 -2000-05-16,4.521263599395752,4.573891977043208,4.5061306790426165,4.573891977043208,265869 -2000-05-17,4.585183620452881,4.596477328173823,4.537750565002931,4.538202597649673,376725 -2000-05-18,4.585183620452881,4.607771359006022,4.540009758902877,4.573890558954449,423822 -2000-05-19,4.535492897033691,4.585184183147949,4.483542093630943,4.583603199579726,186585 -2000-05-22,4.528716564178467,4.535944563787532,4.488059793377882,4.535944563787532,279186 -2000-05-23,4.5174241065979,4.5400115308555895,4.512907009480021,4.5174241065979,314550 -2000-05-24,4.562597274780273,4.562597274780273,4.494835991498092,4.506129700267432,1207137 -2000-05-25,4.76588249206543,4.777176527186567,4.5625985838921705,4.585185361688932,861078 -2000-05-26,4.887627124786377,4.923992016639019,4.652946492636391,4.652946492636391,1058268 -2000-05-29,4.994011878967285,5.025633491954531,4.867523811461671,4.867523811461671,254409 -2000-05-30,5.10468864440918,5.10468864440918,5.014340576001037,5.015921236652326,300171 -2000-05-31,5.353147506713867,5.353147506713867,5.149863297389902,5.1521218456810365,774057 -2000-06-01,5.172450542449951,5.330559913096056,5.084360694372263,5.330559913096056,982848 -2000-06-02,5.103785037994385,5.22891732156126,5.093394424719141,5.2140096122729584,310668 -2000-06-05,5.190293312072754,5.217624005096446,5.127275298289436,5.129082459830134,273441 -2000-06-06,5.149864196777344,5.188261786211914,5.13857048401527,5.188261786211914,457749 -2000-06-07,4.969165325164795,5.172449499250904,4.957871616332771,5.172449499250904,1278297 -2000-06-08,4.969165325164795,4.969165325164795,4.969165325164795,4.969165325164795,0 -2000-06-09,6.4937968254089355,6.660941678169266,6.042054207161963,6.2110065447885425,3348009 -2000-06-12,6.4937968254089355,6.4937968254089355,6.4937968254089355,6.4937968254089355,0 -2000-06-13,6.568333148956299,6.6202842760804606,6.211456719033941,6.324392518984183,2567925 -2000-06-14,6.564268112182617,6.564268112182617,6.527677048049204,6.550263821508595,1515588 -2000-06-15,6.77613639831543,6.839380277718919,6.595438953797021,6.595438953797021,1963995 -2000-06-16,6.866486549377441,7.114945033537024,6.776138127178118,6.776138127178118,1428390 -2000-06-19,6.821310043334961,6.868743438192056,6.776136489376698,6.776136489376698,1012647 -2000-06-20,6.798722743988037,6.821309519231754,6.708374350567804,6.777491097712222,995220 -2000-06-21,7.002006530761719,7.002006530761719,6.776135560808968,6.77816857724977,553188 -2000-06-22,7.323418140411377,7.476333101599868,7.013297947495575,7.116746522340485,1567623 -2000-06-23,7.5718793869018555,7.591530371632707,7.305125783164029,7.305125783164029,1692561 -2000-06-26,7.668323993682861,7.699946244092665,7.521508710431889,7.577976276195141,1478388 -2000-06-27,7.655905246734619,7.855801337449722,7.614118543492417,7.682784236800905,2256255 -2000-06-28,7.388698577880859,7.453749289489038,7.18270411926941,7.446068933176757,2177307 -2000-06-29,7.148821830749512,7.377403016423469,7.114941029933893,7.377403016423469,811515 -2000-06-30,7.46165657043457,7.46165657043457,7.001330718678315,7.001330718678315,1864875 -2000-07-03,7.746479034423828,7.75867584180854,7.24707747970766,7.24707747970766,1517391 -2000-07-04,7.679620742797852,7.781262526402667,7.510217339308027,7.66832670866855,990279 -2000-07-05,7.657033920288086,7.702207471639001,7.566684878918168,7.679620695963544,1069248 -2000-07-06,7.525577545166016,7.555392324988524,7.498924087121944,7.546357484476603,649389 -2000-07-07,7.529415607452393,7.675102630843907,7.528286656449638,7.532803752905994,829698 -2000-07-10,7.657033920288086,7.679620695963544,7.5361922147781435,7.5361922147781435,625728 -2000-07-11,7.659289836883545,7.684135798567647,7.652513548020158,7.657031289336574,795117 -2000-07-12,7.544097900390625,7.6570337143992875,7.544097900390625,7.615924904912456,814278 -2000-07-13,7.611857891082764,7.634445309463336,7.4763353194671165,7.545226525483175,277344 -2000-07-14,7.65251350402832,7.679618013103578,7.582945070201751,7.582945070201751,891420 -2000-07-17,7.676908016204834,7.702205041887654,7.566682491919006,7.6536433602602365,1259106 -2000-07-18,7.65861701965332,7.6796231413027725,7.632190380302655,7.657036358435251,688809 -2000-07-19,7.725472927093506,7.7473824617973195,7.636931368931979,7.636931368931979,1103241 -2000-07-20,7.781488418579102,7.792556274356917,7.657710927151363,7.657710927151363,410355 -2000-07-21,7.697689533233643,7.792555660875753,7.679619856180158,7.792555660875753,790554 -2000-07-24,7.701080322265625,7.7022092735799,7.634448284478069,7.662907938674208,830796 -2000-07-25,7.679620742797852,7.745123814346082,7.659292515321429,7.679620742797852,487569 -2000-07-26,7.705594539642334,7.7225346190299335,7.661549945501012,7.661549945501012,917904 -2000-07-27,7.769967555999756,7.826435776477376,7.713499981744704,7.713499981744704,1001859 -2000-07-28,7.679620742797852,7.690914776927154,7.66832670866855,7.679620742797852,522087 -2000-07-31,7.679620742797852,7.679620742797852,7.566684925063735,7.634446544948745,1040352 -2000-08-01,7.679620742797852,7.690914776927154,7.589272347099638,7.679620742797852,965700 -2000-08-02,7.681878566741943,7.724794212207372,7.657033244934847,7.679620018618142,818703 -2000-08-03,7.661548614501953,7.72479247127363,7.645737488753411,7.72479247127363,1106490 -2000-08-04,7.679620742797852,7.702207518611055,7.66606816033177,7.679620742797852,737526 -2000-08-07,7.679620742797852,7.686397034030893,7.66832670866855,7.679620742797852,543000 -2000-08-08,7.683459758758545,7.71350071013557,7.679619903894125,7.698818531993594,762471 -2000-08-09,7.769967555999756,7.769967555999756,7.679619178702645,7.679619178702645,475374 -2000-08-10,7.724796295166016,7.790298731977194,7.722537100210392,7.768615371696593,610152 -2000-08-11,7.679620742797852,7.747382362682862,7.679620742797852,7.747382362682862,727050 -2000-08-14,7.777425289154053,7.790299988341629,7.679623327911038,7.679623327911038,248688 -2000-08-15,8.06247329711914,8.142657913595615,7.781038101422452,7.781038101422452,356466 -2000-08-16,7.905490875244141,8.054566035100736,7.803849102655287,8.054566035100736,488625 -2000-08-17,7.995841026306152,7.9958410263061515,7.894198593270889,7.9054919815339,808872 -2000-08-18,7.984544277191162,8.131360859585682,7.973250892767738,7.997871323824504,538149 -2000-08-21,7.995841026306152,8.06360200210694,7.948407632400608,7.9958410263061515,397731 -2000-08-22,8.016164779663086,8.063597500868148,7.984542534711471,7.984542534711471,474306 -2000-08-23,8.027462005615234,8.068118458624603,7.9506655498314585,8.031979748295536,1027356 -2000-08-24,8.266885757446289,8.35723415091923,8.042596080672086,8.042596080672086,1238919 -2000-08-25,8.357232093811035,8.368526124882173,8.257848239231162,8.352714352138076,671481 -2000-08-28,8.31206226348877,8.424998109817787,8.28947483573382,8.379823254307889,389940 -2000-08-29,8.334646224975586,8.391113801544552,8.314318000806374,8.357232997114135,573861 -2000-08-30,8.212224006652832,8.334646355626209,8.131362172079696,8.334646355626209,460311 -2000-08-31,8.024526596069336,8.200480773161756,7.961960601682163,8.200480773161756,710832 -2000-09-01,7.916784763336182,8.041013307017899,7.885162505736118,8.031526758982402,759840 -2000-09-04,7.926947116851807,8.018425081672456,7.9054892987004495,7.91226558784772,1344159 -2000-09-05,8.127748489379883,8.131362812694821,7.928078613132919,7.928078613132919,255645 -2000-09-06,7.967607498168945,8.125265820710073,7.961960803620193,8.125265820710073,1479120 -2000-09-07,7.9732561111450195,7.986808052078173,7.930340446781344,7.984549502959801,547920 -2000-09-08,8.004876136779785,8.07489631523114,7.950667091441214,7.973254516777016,229173 -2000-09-11,8.086187362670898,8.187829123562189,8.015489968857919,8.015489968857919,808383 -2000-09-12,8.06360149383545,8.131363111587753,8.041014072510455,8.09861125373311,486270 -2000-09-13,8.12910270690918,8.131361901061226,8.045530617515814,8.065407131740251,1036476 -2000-09-14,8.153949737548828,8.199124579372539,8.108775541947786,8.12006892929238,598035 -2000-09-15,8.131362915039062,8.176536464151772,8.041013878145653,8.15620823780652,723816 -2000-09-18,7.928079128265381,8.127523485764442,7.905491706303022,8.127523485764442,475542 -2000-09-19,7.562167167663574,7.905491041319668,7.544097490102727,7.905491041319668,1258485 -2000-09-20,7.690912246704102,7.690912246704102,7.4560058489475916,7.530543089321035,1177020 -2000-09-21,7.853543758392334,7.882906832427233,7.690916607428942,7.690916607428942,1342197 -2000-09-22,7.644839286804199,7.758264425441125,7.604006678230282,7.709265165347902,1181556 -2000-09-25,7.780949115753174,7.803633752326423,7.72423687529749,7.735578544561553,649707 -2000-09-26,7.769608974456787,7.7922942683038405,7.75826665204466,7.780951945891713,770097 -2000-09-27,7.597426891326904,7.769606085295932,7.597426891326904,7.769606085295932,327267 -2000-09-28,7.486044406890869,7.595158730570264,7.202481902410207,7.595158730570264,747318 -2000-09-29,7.871689319610596,7.873958302776678,7.499656559181038,7.499656559181038,733767 -2000-10-02,7.849003791809082,7.871688428721382,7.769606264570887,7.864202602383934,195522 -2000-10-03,7.597880840301514,7.8308552639194975,7.531413145471518,7.826318596469768,1259451 -2000-10-04,7.59946870803833,7.599468708038329,7.531413500900471,7.599468708038329,532506 -2000-10-05,7.654366493225098,7.690209413876335,7.5654413143218875,7.579732791393199,646614 -2000-10-06,7.862612247467041,7.862612247467041,7.6902066030463905,7.6902066030463905,479142 -2000-10-09,7.826318740844727,7.860346343435515,7.758263535663149,7.846961551655588,819786 -2000-10-10,7.61307954788208,7.846735461942955,7.610811863016774,7.821781842108581,768651 -2000-10-11,7.293221950531006,7.576784462883075,7.213825070134113,7.576784462883075,2511813 -2000-10-12,7.3272504806518555,7.48604555953284,7.175261053499524,7.293222871031263,1574004 -2000-10-13,7.452016353607178,7.486043955938678,7.327248911073364,7.327248911073364,733785 -2000-10-16,7.735578536987305,7.735578536987305,7.486044289813088,7.486044289813088,543675 -2000-10-17,7.917061805725098,7.9397464506749085,7.737850384725824,7.7412532112728565,781017 -2000-10-18,7.833578109741211,7.898910671225278,7.780949516532371,7.898910671225278,393102 -2000-10-19,7.846737861633301,7.8989128021235,7.773011471038391,7.773011471038391,782061 -2000-10-20,7.973769187927246,8.048629379086163,7.848775261161742,7.848775261161742,623145 -2000-10-23,8.007800102233887,8.166595181615797,7.962656681183779,7.962656681183779,324789 -2000-10-24,7.917061805725098,7.985116389597332,7.894377160775286,7.985116389597332,468846 -2000-10-25,7.9397454261779785,7.960161733802971,7.893468159350726,7.893468159350726,716703 -2000-10-26,7.9397454261779785,7.973773038234778,7.837663239030296,7.9170607841552565,579906 -2000-10-27,7.894375324249268,8.041826780165936,7.894375324249268,7.9397446035943045,379209 -2000-10-30,7.826318740844727,7.985113137897513,7.826318740844727,7.962428502185345,252162 -2000-10-31,7.785033702850342,7.83993193643158,7.769607731463127,7.837662953093912,420951 -2000-11-01,7.962428092956543,7.962428092956544,7.826318338611283,7.82767933880136,413787 -2000-11-02,8.280017852783203,8.280017852783203,7.939743128723002,7.939743128723002,686814 -2000-11-03,8.268674850463867,8.286822816937283,8.198351318123764,8.268447692597274,373854 -2000-11-06,8.206517219543457,8.206517219543457,8.041823887147364,8.164776640852155,220335 -2000-11-07,8.150715827941895,8.245992359673481,8.134836189645732,8.227845036078476,439485 -2000-11-08,7.910252571105957,8.142773970699613,7.910252571105957,8.142773970699613,392682 -2000-11-09,7.985113143920898,8.053168349153813,7.871688018206889,7.892332127078396,322746 -2000-11-10,8.166593551635742,8.166593551635742,7.928400980104016,7.937701473153235,249222 -2000-11-13,8.166593551635742,8.168861885425486,7.876906233452853,7.876906233452853,538443 -2000-11-14,8.189277648925781,8.200620615173499,8.028214278042217,8.164324031812306,346335 -2000-11-15,8.298164367675781,8.35714557778072,8.189276578887354,8.189276578887354,730338 -2000-11-16,8.094228744506836,8.325388523676688,8.075853616988049,8.291361567419447,381774 -2000-11-17,8.146631240844727,8.177936846974777,8.053169387311982,8.157519893359371,203301 -2000-11-20,8.359415054321289,8.359415054321289,8.141639446962412,8.152981764256728,385788 -2000-11-21,8.3367280960083,8.41612494396046,8.26663173795792,8.26663173795792,383058 -2000-11-22,8.506868362426758,8.506868362426758,8.30043440909052,8.348073313255444,190167 -2000-11-23,8.3367280960083,8.484407284615484,8.121220882372839,8.484407284615484,165723 -2000-11-24,8.461498260498047,8.642977941950408,8.338999151006435,8.343536467554012,516663 -2000-11-27,8.291360855102539,8.39344301314949,8.143908127898575,8.39344301314949,374136 -2000-11-28,8.263459205627441,8.302704305476249,8.07585402483601,8.302704305476249,608271 -2000-11-29,8.299980163574219,8.302702163744687,8.14390713806317,8.28001688192342,93138 -2000-11-30,8.161601066589355,8.359414015154519,8.05316694312034,8.31563226046661,615840 -2000-12-01,8.291360855102539,8.348073093015008,8.053168287629612,8.138010460145738,308619 -2000-12-04,8.189277648925781,8.24598988407436,8.16659301447535,8.234648215871646,285060 -2000-12-05,8.518890380859375,8.529552522709741,8.201073791378207,8.201073791378207,590742 -2000-12-06,8.348073959350586,8.59760887049741,8.325388672417875,8.5749242325873,552879 -2000-12-07,8.441078186035156,8.509133365907953,8.336727732325109,8.348070045963143,365712 -2000-12-08,8.370756149291992,8.58399439264861,8.32992290752953,8.476467613200217,355221 -2000-12-11,8.351476669311523,8.370759781007603,8.314046884564304,8.370759781007603,240114 -2000-12-12,8.348073959350586,8.370759246283297,8.323120338431384,8.326069497125122,497172 -2000-12-13,8.713298797607422,8.790427313962557,8.393440470777472,8.393440470777472,1045248 -2000-12-14,8.717840194702148,8.756403821913983,8.688349254972124,8.719654212980398,575322 -2000-12-15,8.642749786376953,8.642749786376953,8.302702256283812,8.631407469851128,685353 -2000-12-18,8.486000061035156,8.588989583416483,8.427473138599492,8.588989583416483,690381 -2000-12-19,8.688346862792969,8.69968917932327,8.45469163754747,8.463764971553742,233628 -2000-12-20,8.665661811828613,8.756401644536036,8.531820396329545,8.66974546126281,229248 -2000-12-21,8.39321517944336,8.61099076171369,8.323118160907715,8.61099076171369,794529 -2000-12-22,8.506868362426758,8.57492356893519,8.393443234586885,8.393443234586885,254868 -2000-12-25,8.506868362426758,8.506868362426758,8.506868362426758,8.506868362426758,0 -2000-12-26,8.506868362426758,8.506868362426758,8.506868362426758,8.506868362426758,0 -2000-12-27,8.77908706665039,8.82218865012656,8.549968498658512,8.554505814877182,421512 -2000-12-28,8.831263542175293,8.835800209838245,8.57719198041844,8.73462538170631,197781 -2000-12-29,8.860756874084473,9.09667988191706,8.828997595765662,8.828997595765662,630735 -2001-01-01,8.860756874084473,8.860756874084473,8.860756874084473,8.860756874084473,0 -2001-01-02,8.91519832611084,8.983252883769842,8.844874136590029,8.847143119429285,136590 -2001-01-03,8.997542381286621,8.997542381286621,8.847141173448628,8.847141173448628,281700 -2001-01-04,9.062649726867676,9.064011376175342,8.908392643526966,9.064011376175342,499761 -2001-01-05,9.005939483642578,9.06265173556108,8.960569552303237,9.05131006400461,646593 -2001-01-08,8.825817108154297,8.960565845847968,8.66792942298856,8.892510652478014,480156 -2001-01-09,8.677913665771484,8.813116105629536,8.506868953121675,8.813116105629536,568158 -2001-01-10,8.518210411071777,8.620292568583006,8.506868093353313,8.620292568583006,987711 -2001-01-11,8.234650611877441,8.469666270981847,8.16659539067937,8.469666270981847,2148558 -2001-01-12,8.098539352416992,8.164325583654627,7.928401965609722,8.164325583654627,1369278 -2001-01-15,7.9016337394714355,8.030484851110227,7.871689133395857,7.973545446809726,882843 -2001-01-16,7.77028751373291,7.830856250463758,7.678866838367026,7.830175425749265,1628787 -2001-01-17,8.098539352416992,8.098539352416992,7.653913423232817,7.7314962896885335,1960812 -2001-01-18,8.450156211853027,8.486452801110103,8.170450184330889,8.170450184330889,736188 -2001-01-19,8.529553413391113,8.618024926545612,8.48418348985324,8.489400982383403,979662 -2001-01-22,8.414313316345215,8.665662210183385,8.393442699547364,8.620292291744047,473469 -2001-01-23,8.193588256835938,8.347392319484609,8.050900003169467,8.347392319484609,739071 -2001-01-24,8.004623413085938,8.276842958135019,7.9987250957853,8.276842958135019,909342 -2001-01-25,7.962428092956543,7.9964556937984845,7.826318338611283,7.962428092956544,1042971 -2001-01-26,7.962428092956543,7.962428092956544,7.962428092956544,7.962428092956544,0 -2001-01-29,7.9397454261779785,7.939745426177978,7.8648851988711925,7.9170607841552565,602829 -2001-01-30,7.7444257736206055,7.939743266115996,7.488312392647006,7.939743266115996,2749392 -2001-01-31,7.853543758392334,7.9397463163754365,7.771877869713337,7.771877869713337,942348 -2001-02-01,7.681131839752197,7.864880444364907,7.681131839752197,7.8619312869193365,1189380 -2001-02-02,7.538218975067139,7.676597719937491,7.458822100627149,7.676597719937491,774309 -2001-02-05,7.554100036621094,7.644839238323545,7.526878081403576,7.526878081403576,535740 -2001-02-06,7.676599025726318,7.735579608144191,7.5767851832307525,7.599469822922965,2059305 -2001-02-07,7.765068054199219,7.780947686296744,7.682267718068671,7.682267718068671,849228 -2001-02-08,8.16954231262207,8.177936121436414,7.766884171040082,7.766884171040082,945300 -2001-02-09,7.9397454261779785,8.105346168643802,7.9374770917802495,8.091054688404036,651165 -2001-02-12,8.064510345458984,8.075852012936092,7.8294934717269244,7.8294934717269244,481110 -2001-02-13,8.07585334777832,8.12122391932072,8.04863139426642,8.114644777562853,487590 -2001-02-14,7.9397454261779785,8.096725848909715,7.894376142132535,8.096725848909715,1356924 -2001-02-15,7.826318740844727,7.936567550177247,7.712893615216276,7.936567550177247,231447 -2001-02-16,7.860346794128418,7.881670430803204,7.758263980502875,7.881670430803204,265929 -2001-02-19,7.107659816741943,7.85286112246349,7.107659816741943,7.85286112246349,324399 -2001-02-20,7.985113143920898,8.016872412768935,7.5314132900873965,7.6675237005532235,1487052 -2001-02-21,8.404784202575684,8.44107948198531,8.172489351979388,8.172489351979388,1800381 -2001-02-22,8.395941734313965,8.404789212880232,8.314048688685089,8.380969427752552,1366896 -2001-02-23,8.395710945129395,8.472840130178314,8.302702775560185,8.366901485312866,1119186 -2001-02-26,8.417489051818848,8.461498622831515,8.325388206891265,8.38505025506939,992517 -2001-02-27,8.393442153930664,8.438812069420724,8.28001704069428,8.393442153930664,496140 -2001-02-28,8.257333755493164,8.382100556692505,8.257333755493164,8.34603177627525,341901 -2001-03-01,8.348073959350586,8.370759246283297,8.168862593965786,8.25733410966494,1468923 -2001-03-02,8.325387954711914,8.352609907270887,8.171130223544399,8.348073239688997,168312 -2001-03-05,8.325387954711914,8.348073239688997,8.250074080672183,8.250074080672183,367314 -2001-03-06,8.3367280960083,8.348070410141135,8.280015227299485,8.280015227299485,507234 -2001-03-07,8.397072792053223,8.397072792053223,8.33854588403895,8.33854588403895,1119846 -2001-03-08,8.393442153930664,8.39571048744955,8.302702322950545,8.370757520696868,1420002 -2001-03-09,8.348073959350586,8.382100916215753,8.302704034507762,8.373254089157138,763485 -2001-03-12,8.327204704284668,8.359416996729024,8.257334819315197,8.278658458666007,613494 -2001-03-13,8.207427024841309,8.207427024841309,8.030484004050143,8.164324787546214,652662 -2001-03-14,8.121224403381348,8.2053857607021,8.048631874000217,8.2053857607021,1096458 -2001-03-15,7.971503734588623,8.098539531733298,7.951087429446032,7.961521766406881,1210290 -2001-03-16,7.922728538513184,7.985111926278454,7.894372748175533,7.971501276720869,898491 -2001-03-19,7.769608974456787,7.868061838726948,7.724239684808276,7.868061838726948,540972 -2001-03-20,7.814975261688232,7.894373428543818,7.780948310350475,7.780948310350475,599892 -2001-03-21,7.985113143920898,8.053168349153813,7.803633461996513,7.803633461996513,429084 -2001-03-22,8.082660675048828,8.082660675048828,7.93974522720987,7.9851151591410705,571707 -2001-03-23,7.878493785858154,7.96696529436941,7.846735165559718,7.947456974647946,852237 -2001-03-26,7.59946870803833,7.921596126004644,7.531413500900471,7.871688238544651,650541 -2001-03-27,7.955622673034668,7.962428323204355,7.644838238192559,7.692477140357842,1061370 -2001-03-28,8.01914119720459,8.03048416472923,7.973771274173751,7.973771274173751,861900 -2001-03-29,8.148447036743164,8.230112908943878,7.9851146433190765,8.01914225232504,563502 -2001-03-30,8.121224403381348,8.143909041482084,8.019141584860217,8.13869154875801,834174 -2001-04-02,8.1445894241333,8.166594536125448,8.103075990175073,8.166594536125448,876969 -2001-04-03,8.119860649108887,8.143906930402235,8.109879333049227,8.109879333049227,802644 -2001-04-04,8.370756149291992,8.388903463492424,8.053166143870785,8.053166143870785,551790 -2001-04-05,8.409418106079102,8.411692636930791,8.361663367945793,8.395546460687545,550575 -2001-04-06,8.440342903137207,8.573146577271201,8.277521416532268,8.412599620823583,638247 -2001-04-09,8.641368865966797,8.652739565843103,8.395772288510303,8.413964627581155,608082 -2001-04-10,8.639324188232422,8.675481812659255,8.550409287923493,8.631820057955515,403758 -2001-04-11,8.51402473449707,8.641371141527578,8.504928562566318,8.641371141527578,288057 -2001-04-12,8.51629638671875,8.561777885082769,8.504926337432428,8.527667086614438,137859 -2001-04-13,8.51629638671875,8.51629638671875,8.51629638671875,8.51629638671875,0 -2001-04-16,8.51629638671875,8.51629638671875,8.51629638671875,8.51629638671875,0 -2001-04-17,8.077632904052734,8.561777326332178,8.009184248914247,8.526529264991794,569946 -2001-04-18,8.05012035369873,8.118341321159912,8.031927358351572,8.107653107178468,568482 -2001-04-19,8.05012035369873,8.191110700110276,8.05012035369873,8.126755004091981,481881 -2001-04-20,7.870239734649658,8.095597130566354,7.870239734649658,8.072857034596101,281877 -2001-04-23,7.845454216003418,7.959156017278356,7.799973365371562,7.933914324095262,423267 -2001-04-24,7.7772321701049805,7.959155562231341,7.7772321701049805,7.84727287125644,530580 -2001-04-25,7.7772321701049805,7.7772321701049805,7.7772321701049805,7.7772321701049805,0 -2001-04-26,8.134714126586914,8.134714126586914,7.754493361169984,7.754493361169984,844263 -2001-04-27,8.156998634338379,8.156998634338379,8.050119113428977,8.127891017364714,416916 -2001-04-30,8.368486404418945,8.402596562917356,8.152452147547832,8.152452147547832,1339488 -2001-05-01,8.459444046020508,8.47081409336646,8.209299100754041,8.345741620733227,439869 -2001-05-02,8.354839324951172,8.446028734943818,8.277522208051158,8.446028734943818,355833 -2001-05-03,8.311633110046387,8.425335557650413,8.311633110046387,8.35711395896612,874497 -2001-05-04,8.304584503173828,8.357114709476011,8.295715395268065,8.323003907070547,493809 -2001-05-07,8.368486404418945,8.402596562917356,8.311635489645358,8.311635489645358,1074849 -2001-05-08,8.345743179321289,8.368483928869338,8.304810740987929,8.368483928869338,586608 -2001-05-09,8.391225814819336,8.411692036757703,8.334374258554641,8.345744309563795,623847 -2001-05-10,8.441250801086426,8.459443135124737,8.359385297914027,8.391222207785665,479202 -2001-05-11,8.413966178894043,8.436933994940418,8.33437451813213,8.436933994940418,279138 -2001-05-14,8.379852294921875,8.41396308708679,8.232039079076985,8.403274878391503,767859 -2001-05-15,8.413966178894043,8.448076983593362,8.391226076167488,8.391226076167488,357630 -2001-05-16,8.573148727416992,8.595890131037859,8.449214128351397,8.449214128351397,898248 -2001-05-17,8.841483116149902,8.848305404310098,8.629996737448291,8.629996737448291,1446834 -2001-05-18,8.834665298461914,8.868776105914261,8.68685201637159,8.823522308909636,1151430 -2001-05-21,8.868772506713867,8.868772506713867,8.759618487651796,8.833297385457767,319845 -2001-05-22,8.829204559326172,8.834661870010635,8.811921123664185,8.824656149813167,819756 -2001-05-23,8.98247241973877,8.98247241973877,8.834659878932042,8.836706695282064,1300710 -2001-05-24,9.092086791992188,9.098453656488413,8.982477309526596,8.982477309526596,932427 -2001-05-25,9.107553482055664,9.109827362982806,8.4232929394361,8.4232929394361,984105 -2001-05-28,9.025679588317871,9.096175041996762,9.025679588317871,9.096175041996762,878439 -2001-05-29,9.002941131591797,9.027955758699267,8.959734817308089,9.025681879128403,599529 -2001-05-30,8.982251167297363,9.018863569645351,8.959738124712024,9.005218985964753,869205 -2001-05-31,8.89151668548584,8.962239897841243,8.85513199575544,8.962239897841243,1056924 -2001-06-01,8.936994552612305,8.950638480390683,8.893786937921066,8.893786937921066,681678 -2001-06-04,9.046833038330078,9.08480911459176,8.93699714327274,8.941544253037907,745047 -2001-06-05,9.05069637298584,9.05069637298584,8.982474781989742,8.995436871266813,241698 -2001-06-06,8.977928161621094,9.026819505617897,8.977928161621094,9.026819505617897,788646 -2001-06-07,8.936994552612305,8.950638480390683,8.868772961892486,8.948363950253198,781530 -2001-06-08,8.868772506713867,8.936994093932299,8.866497976693118,8.936994093932299,792618 -2001-06-11,8.868772506713867,8.868772506713867,8.868772506713867,8.868772506713867,0 -2001-06-12,8.854674339294434,8.86877369475284,8.759619661068763,8.851036131748709,841851 -2001-06-13,8.704587936401367,8.868774427036735,8.698221072670645,8.823293575913072,726351 -2001-06-14,8.647507667541504,8.689122589562801,8.366208933664538,8.60907682738585,1598388 -2001-06-15,8.726192474365234,8.726192474365234,8.448076455126163,8.616128224030257,848892 -2001-06-18,8.525392532348633,8.642506121619114,8.504926313568806,8.642506121619114,313821 -2001-06-19,8.415104866027832,8.539040138411403,8.415104866027832,8.539040138411403,386526 -2001-06-20,8.504923820495605,8.53221232107267,8.413962151905386,8.413962151905386,1240809 -2001-06-21,8.75370979309082,8.75370979309082,8.527669809971707,8.531762794802527,879627 -2001-06-22,8.777587890625,8.800555711710874,8.755074845669062,8.755074845669062,568878 -2001-06-25,8.867410659790039,8.936996594122531,8.80055338151468,8.80055338151468,1112331 -2001-06-26,8.867410659790039,8.867410659790039,8.867410659790039,8.867410659790039,0 -2001-06-27,10.710753440856934,11.34748618059483,10.369646639233403,10.91541765195297,5897997 -2001-06-28,10.517457008361816,10.77897273024316,10.506086957595938,10.667771864095169,1463202 -2001-06-29,10.847192764282227,10.890399734254679,10.486984173538234,10.486984173538234,1700646 -2001-07-02,10.591818809509277,10.778973131148133,10.483346595364395,10.68664644174006,736224 -2001-07-03,10.575899124145508,10.71075028386429,10.575899124145508,10.69028406396998,316866 -2001-07-04,10.415121078491211,10.574304327890726,10.346899500003078,10.574304327890726,1452642 -2001-07-05,10.333257675170898,10.346902254744911,10.278680658093576,10.342581557961056,1271640 -2001-07-06,10.346903800964355,10.383289135062615,10.119499529159363,10.255942092242359,1260030 -2001-07-09,10.21046257019043,10.301424941391085,10.144742548145727,10.144742548145727,1142460 -2001-07-10,10.022172927856445,10.210463909358479,10.010348097811562,10.210463909358479,995883 -2001-07-11,10.17293930053711,10.23547588198498,9.892095268519505,9.99056110687413,1092777 -2001-07-12,10.490169525146484,10.490169525146484,10.164981226834485,10.233202839340562,1374933 -2001-07-13,10.917689323425293,10.922238385041243,10.493808126392384,10.493808126392384,2086353 -2001-07-16,10.778974533081055,10.94952727492338,10.778974533081055,10.91541711692065,685224 -2001-07-17,10.733491897583008,10.741905579529956,10.585679276549229,10.741905579529956,431793 -2001-07-18,10.696425437927246,10.881305234644389,10.696425437927246,10.76487411113434,257637 -2001-07-19,10.783517837524414,10.915412606034176,10.690282273083463,10.733488585486793,504189 -2001-07-20,10.824453353881836,10.869934859931394,10.778973149051229,10.783520909290498,504390 -2001-07-23,10.70029067993164,10.82445364635118,10.642530870284897,10.82445364635118,472080 -2001-07-24,10.622063636779785,10.744862270928282,10.622063636779785,10.709387138868026,236316 -2001-07-25,10.528828620910645,10.608420284378619,10.460607009192522,10.59704958201926,823101 -2001-07-26,10.460607528686523,10.574310003660244,10.392385913580384,10.570671144505114,485463 -2001-07-27,10.451512336730957,10.485623147482531,10.394660768608468,10.458561691753813,1280184 -2001-07-30,10.565210342407227,10.57430716254614,10.460604718122092,10.462651535183817,682533 -2001-07-31,10.66663646697998,10.68801224423682,10.590228229061234,10.597960073131247,1310160 -2001-08-01,10.847192764282227,10.856288934244354,10.653898664629978,10.667316182198746,769515 -2001-08-02,10.652305603027344,10.830135990665013,10.652305603027344,10.830135990665013,521490 -2001-08-03,10.64253044128418,10.688010645510321,10.52882797889042,10.653899841731247,479262 -2001-08-06,10.710753440856934,10.713027321379993,10.642532470897981,10.642532470897981,316779 -2001-08-07,10.751228332519531,10.751228332519531,10.637981304481931,10.684371708187285,675867 -2001-08-08,10.848105430603027,10.89267674127438,10.77556376336852,10.77556376336852,573297 -2001-08-09,11.041852951049805,11.041852951049805,10.783521292601787,10.89381261494296,954927 -2001-08-10,11.008650779724121,11.074599159421433,10.981362916762276,11.040033578775851,272325 -2001-08-13,11.245152473449707,11.256522524726297,10.98363739043127,10.992732910964957,339936 -2001-08-14,11.347482681274414,11.440718910673342,11.2496986922318,11.254018738588607,1015518 -2001-08-15,11.264022827148438,11.332016699605694,11.211037209081697,11.332016699605694,777633 -2001-08-16,11.188300132751465,11.256521736854966,11.063226975025236,11.256521736854966,326133 -2001-08-17,11.144865036010742,11.199669770331415,11.144865036010742,11.183524247195205,275910 -2001-08-20,11.255385398864746,11.313372921337896,10.960896122518852,11.032528227180617,494751 -2001-08-21,11.263795852661133,11.263795852661133,11.208764715474262,11.256519438229349,643959 -2001-08-22,11.347482681274414,11.39296418136765,11.042760664427954,11.232415904366999,993474 -2001-08-23,11.333611488342285,11.381592628866343,11.31337103054406,11.37022257934909,816300 -2001-08-24,11.258792877197266,11.258792877197266,11.097336368621477,11.256519648254221,710688 -2001-08-27,11.188300132751465,11.35657896181708,11.131448579128737,11.347709854003286,777186 -2001-08-28,10.947705268859863,11.211039418402965,10.824451874685945,11.211039418402965,941781 -2001-08-29,10.724393844604492,10.917686625906578,10.619786923397157,10.917004787320252,1481256 -2001-08-30,10.608417510986328,10.69937920242375,10.56293601465828,10.69937920242375,778851 -2001-08-31,10.474933624267578,10.551568919551606,10.437867098731271,10.509271493479739,2544630 -2001-09-03,10.437865257263184,10.47629610418152,10.401479926312803,10.47629610418152,667695 -2001-09-04,10.449234008789062,10.46287858837571,10.41512386104117,10.437864610149129,321447 -2001-09-05,10.392382621765137,10.398977848579273,10.278680182806971,10.398977848579273,703848 -2001-09-06,10.642074584960938,10.66527011276479,10.27868188635721,10.34690349116077,767232 -2001-09-07,10.688010215759277,10.722121018166801,10.503812273124318,10.506086803731742,634761 -2001-09-10,10.75168514251709,10.75168514251709,10.43786689988544,10.551568718539707,565401 -2001-09-11,10.574310302734375,10.806263019924142,10.574310302734375,10.764875143499774,400953 -2001-09-12,10.327346801757812,10.431043536758835,9.892094941815344,10.005796748786238,588789 -2001-09-13,10.396931648254395,10.688009076471054,10.396931648254395,10.460604835676788,470382 -2001-09-14,10.119500160217285,10.471977616757549,10.119500160217285,10.46060691450112,662124 -2001-09-17,9.802268981933594,9.98464715340944,9.687429919839332,9.98464715340944,1215387 -2001-09-18,9.892095565795898,10.039908184425665,9.714719902952593,9.82387395682248,804450 -2001-09-19,10.095391273498535,10.117221815075135,9.778389090532523,9.892091508651124,511263 -2001-09-20,10.208414077758789,10.233201646775596,9.94894582860646,10.073108784556391,860247 -2001-09-21,10.070996284484863,10.105464678666412,9.92969794253286,10.034473292400873,843129 -2001-09-24,9.701428413391113,9.81556308812978,9.372720837500102,9.81556308812978,1103259 -2001-09-25,9.779040336608887,9.925132305885484,9.724255848130161,9.822868058008389,984465 -2001-09-26,9.820581436157227,9.884040798787217,9.70142524816963,9.722882923133568,1173357 -2001-09-27,10.043829917907715,10.055243840418159,9.79273472508013,9.815561263936056,1183503 -2001-09-28,10.260688781738281,10.340583654072935,10.089487069936297,10.092683256679303,1661067 -2001-10-01,10.363409042358398,10.409062783530729,10.326886049420535,10.358158258022149,498408 -2001-10-02,10.477543830871582,10.477543830871582,10.249274469551676,10.361354552239767,578805 -2001-10-03,10.336016654968262,10.54602386146187,10.272101418209337,10.500370120919783,364689 -2001-10-04,10.237861633300781,10.386236136701587,10.192207889709561,10.386236136701587,680379 -2001-10-05,10.259320259094238,10.386237751316331,10.219601724574279,10.249276499251062,1113114 -2001-10-08,10.329169273376465,10.329169273376465,10.089486626162751,10.195860078883777,384561 -2001-10-09,10.467727661132812,10.534610504777925,10.386235359398809,10.40906255602737,737652 -2001-10-10,10.367974281311035,10.46612933064854,10.272101102577246,10.46612933064854,997164 -2001-10-11,10.54602336883545,10.591677107244958,10.409062153606923,10.548305892485278,585066 -2001-10-12,10.306340217590332,10.687548399561324,10.294926294491534,10.616329098317001,384594 -2001-10-15,10.089487075805664,10.268222096677826,10.025572484066164,10.268222096677826,716463 -2001-10-16,10.159337043762207,10.27210221616467,10.043832842639231,10.043832842639231,375630 -2001-10-17,10.728639602661133,10.728639602661133,10.231013468077286,10.27210216409002,870600 -2001-10-18,10.652624130249023,10.762878179822073,10.580263236529378,10.728637714684055,858990 -2001-10-19,10.786849021911621,10.842775107263915,10.63733291785869,10.643724638405937,323004 -2001-10-22,10.728639602661133,10.8382085879182,10.68298651188669,10.819947743458021,794721 -2001-10-23,10.619295120239258,10.84048760392242,10.619295120239258,10.837976502030537,612159 -2001-10-24,10.63779067993164,10.785708698978057,10.532330223784694,10.785708698978057,568935 -2001-10-25,10.994796752929688,11.071038901393214,10.523193525245274,10.591674442169676,886860 -2001-10-26,11.504754066467285,11.641715953087395,11.084283765244173,11.084283765244173,1733103 -2001-10-29,11.409795761108398,11.596062797435517,11.402034525747643,11.41344779982746,881643 -2001-10-30,11.4476900100708,11.4476900100708,11.185180732978738,11.29931610991669,410817 -2001-10-31,11.486263275146484,11.486263275146484,11.276482706983964,11.276482706983964,637626 -2001-11-01,11.470514297485352,11.534428886996466,11.422349449872854,11.422349449872854,566595 -2001-11-02,11.641715049743652,11.643996920438868,11.48603582569023,11.48603582569023,513132 -2001-11-05,11.4476900100708,11.641719628399013,11.39062362776759,11.641719628399013,422094 -2001-11-06,11.618887901306152,11.641715752793656,11.471884217978767,11.471884217978767,829440 -2001-11-07,11.479644775390625,11.593095689916849,11.46594963114591,11.593095689916849,309561 -2001-11-08,11.413445472717285,11.413445472717285,11.32442116934676,11.409109004163943,899400 -2001-11-09,11.123316764831543,11.29931208981671,10.728639326659755,11.277625827324474,2434509 -2001-11-12,11.025389671325684,11.128110429441312,10.774293106090772,11.128110429441312,1211235 -2001-11-13,11.139525413513184,11.139525413513184,10.911256664247013,10.97425890435275,520734 -2001-11-14,11.251375198364258,11.251375198364258,11.1052819237286,11.185176132256519,420381 -2001-11-15,11.093871116638184,11.390620132041336,11.082456537514856,11.32328077665706,391605 -2001-11-16,10.780914306640625,11.139524633573096,10.780914306640625,11.093871539999041,341988 -2001-11-19,10.979735374450684,11.034519866350905,10.84277414470013,10.857611529621106,629664 -2001-11-20,10.91125774383545,10.984304403910805,10.888430540108873,10.982021226380175,575769 -2001-11-21,11.04433536529541,11.071042526730384,10.840491293547663,10.8427738173706,652917 -2001-11-22,10.979735374450684,11.037031622255922,10.96147387715061,11.037031622255922,284922 -2001-11-23,10.936363220214844,11.002560321962468,10.920383596044198,10.97973378019312,399513 -2001-11-26,10.880440711975098,10.97973737674627,10.880440711975098,10.94686706746141,366594 -2001-11-27,10.934080123901367,10.991147131826558,10.842772649988035,10.842772649988035,760407 -2001-11-28,11.04821491241455,11.128109116224094,10.934080242246266,10.934080242246266,449712 -2001-11-29,11.000276565551758,11.041364594925309,10.956905359926656,11.02561355235241,375378 -2001-11-30,10.946864128112793,11.093869756488582,10.946864128112793,11.007127325244562,2030883 -2001-12-03,11.178330421447754,11.178330421447754,10.982018991071635,11.153449277323926,943302 -2001-12-04,11.418012619018555,11.427144021798398,11.20618000974488,11.20618000974488,1402458 -2001-12-05,11.600626945495605,11.63030171369192,11.425316058670786,11.425316058670786,1059333 -2001-12-06,11.29474925994873,11.596063367738118,11.287901033930941,11.596063367738118,763992 -2001-12-07,11.322135925292969,11.356375734299565,11.294744339320689,11.299309385955237,451050 -2001-12-10,11.234482765197754,11.299311665144966,11.071042307228367,11.299311665144966,506325 -2001-12-11,11.185402870178223,11.299309602506906,11.036800476597039,11.271688130967297,368340 -2001-12-12,11.000276565551758,11.459097029745282,10.888424440194134,11.459097029745282,2342946 -2001-12-13,10.864229202270508,11.181751402391592,10.835923951904503,11.181751402391592,509442 -2001-12-14,10.772920608520508,10.83820534473824,10.724071345789785,10.83820534473824,799896 -2001-12-17,10.863317489624023,10.968321419104027,10.84277346971102,10.886144033286778,504747 -2001-12-18,10.997995376586914,11.0710413558567,10.972201227409107,10.972201227409107,562239 -2001-12-19,11.156641960144043,11.157783548452123,11.05962785259911,11.063965626936788,1255416 -2001-12-20,11.367791175842285,11.399747810882756,11.162348387662343,11.180838460646603,373716 -2001-12-21,11.516167640686035,11.596061858944255,11.356379204169594,11.365739185336537,5091261 -2001-12-24,11.593777656555176,11.593777656555176,11.413444580922667,11.527578595697403,212202 -2001-12-25,11.593777656555176,11.593777656555176,11.593777656555176,11.593777656555176,0 -2001-12-26,11.593777656555176,11.593777656555176,11.593777656555176,11.593777656555176,0 -2001-12-27,11.664543151855469,11.778678499150681,11.561822384222118,11.561822384222118,392124 -2001-12-28,11.746033668518066,11.755849500741684,11.696499961875858,11.755849500741684,337794 -2001-12-31,11.75356388092041,11.776390418408528,11.68051660986164,11.767259019714352,678714 -2002-01-01,11.75356388092041,11.75356388092041,11.75356388092041,11.75356388092041,0 -2002-01-02,11.869982719421387,11.869982719421387,11.714760658202687,11.753566826589967,276444 -2002-01-03,11.86793041229248,11.86793041229248,11.778677523762395,11.85446123553017,263454 -2002-01-04,11.735759735107422,11.86769938518719,11.726172483648842,11.86769938518719,287421 -2002-01-07,11.709735870361328,11.780955818890725,11.641712107395726,11.779585651887691,633294 -2002-01-08,11.208003044128418,11.641713865775722,11.185175196341104,11.641713865775722,1045521 -2002-01-09,11.198187828063965,11.356377494328704,11.198187828063963,11.253656745224106,456924 -2002-01-10,10.991148948669434,11.356378904695474,10.968322402959144,11.276484688544107,794175 -2002-01-11,11.071043014526367,11.185177047693744,10.954625804352814,11.073326191532542,732270 -2002-01-14,11.093871116638184,11.128110935512076,11.075608312507004,11.128110935512076,763608 -2002-01-15,11.185174942016602,11.242242600939624,11.128108589258668,11.128108589258668,418050 -2002-01-16,11.187004089355469,11.215993122073007,11.185176764097658,11.215993122073007,690564 -2002-01-17,11.127882957458496,11.210288934775965,11.080175264931622,11.192254708609816,678315 -2002-01-18,11.025389671325684,11.135414505829326,10.963756955223246,11.135414505829326,547344 -2002-01-21,11.059630393981934,11.093871520266987,11.013975994323669,11.025390573862294,375498 -2002-01-22,11.03908634185791,11.071042982860947,10.98201867235478,11.071042982860947,331581 -2002-01-23,10.78433609008789,11.08930279065565,10.78433609008789,11.025388212223081,573972 -2002-01-24,10.66015625,10.913534634387052,10.637329709774015,10.84277183722048,1072098 -2002-01-25,10.474116325378418,10.69667832544306,10.474116325378418,10.660154690874796,1209936 -2002-01-28,10.474116325378418,10.474116325378418,10.474116325378418,10.474116325378418,0 -2002-01-29,10.215035438537598,10.454718105751077,10.08948746805664,10.454718105751077,1653552 -2002-01-30,10.226449012756348,10.274385283313089,10.034702624363971,10.15796806646154,1100337 -2002-01-31,10.794839859008789,10.842776134949778,10.326431910125242,10.326431910125242,1819977 -2002-02-01,10.774291038513184,10.831358042839348,10.689831793740556,10.728637304435745,1005027 -2002-02-04,10.614507675170898,10.854190367778845,10.546026719259258,10.793470647824916,238194 -2002-02-05,10.45471477508545,10.61450316898901,10.383951324840087,10.61450316898901,777450 -2002-02-06,10.363409042358398,10.466129796725484,10.31775464810344,10.466129796725484,406302 -2002-02-07,10.340584754943848,10.454718806240884,10.078074869562018,10.363411303970146,1122711 -2002-02-08,10.519543647766113,10.54602288012482,10.34286391688769,10.388289074285886,529287 -2002-02-11,10.85418701171875,10.911254021945087,10.614504393219466,10.61792850526461,886776 -2002-02-12,10.87016487121582,10.979733839700687,10.842772629094604,10.888426365963298,845343 -2002-02-13,10.934080123901367,10.959189189415607,10.842772649988035,10.865599191925083,290949 -2002-02-14,10.942071914672852,11.107566332890102,10.928603390425522,10.928603390425522,481407 -2002-02-15,10.823827743530273,10.911255267408455,10.614505604810395,10.911255267408455,1214991 -2002-02-18,10.956910133361816,11.112132225802952,10.865601982912096,10.958964731650326,1366551 -2002-02-19,10.96832275390625,11.303877950012408,10.637332605855143,11.071043519054601,1778838 -2002-02-20,10.70581340789795,10.956909333876988,10.637332463328141,10.956909333876988,1434444 -2002-02-21,10.386236190795898,10.728639596054723,10.260688231995486,10.728639596054723,1603308 -2002-02-22,10.441474914550781,10.591676058237457,10.283513191223303,10.380070789415084,2935038 -2002-02-25,10.349713325500488,10.52319755422588,10.308625282080548,10.498316410470709,299868 -2002-02-26,10.249277114868164,10.386238375159934,10.192210086350627,10.329171346642397,915249 -2002-02-27,10.044745445251465,10.272101132127387,9.998178696503697,10.25155711272626,995136 -2002-02-28,9.769909858703613,10.112313247705682,9.59870816420258,10.066659506044248,1979313 -2002-03-01,9.73567008972168,9.872631324561091,9.667189145760632,9.815564306648673,1044510 -2002-03-04,9.529088020324707,9.781324907176023,9.475444455953989,9.766944024922243,1768266 -2002-03-05,9.359027862548828,9.632950380767534,9.222066603439474,9.632950380767534,1847277 -2002-03-06,9.724257469177246,9.724257469177246,9.08510434396181,9.325700020475537,1272804 -2002-03-07,9.790453910827637,10.032419068956688,9.724256148475236,9.724256148475236,1069746 -2002-03-08,9.81556224822998,9.884043177829911,9.674035342034147,9.76990851285754,668211 -2002-03-11,9.609437942504883,9.815564557218964,9.416094115469056,9.815564557218964,1196934 -2002-03-12,9.635231971740723,9.701429739473072,9.541641956696777,9.676320669249462,651627 -2002-03-13,9.628613471984863,9.815565598472443,9.628613471984863,9.682028458564567,821190 -2002-03-14,9.534334182739258,9.681796298907116,9.534334182739258,9.681796298907116,644019 -2002-03-15,9.367243766784668,9.587295401049744,9.367243766784668,9.587295401049744,828018 -2002-03-18,9.495984077453613,9.543920329407765,9.495984077453613,9.541638459321554,448563 -2002-03-19,9.516530990600586,9.541641365433575,9.495986969660606,9.495986969660606,1003035 -2002-03-20,9.315655708312988,9.562185932931957,9.31337318431867,9.562185932931957,466098 -2002-03-21,9.130756378173828,9.306523764831706,9.085102638733328,9.306523764831706,1882509 -2002-03-22,9.267716407775879,9.301956871235067,9.073688203311345,9.130755207021647,778764 -2002-03-25,9.313371658325195,9.404678480881525,9.258587172941848,9.258587172941848,446757 -2002-03-26,9.137605667114258,9.28826269828182,9.094234446321327,9.28826269828182,1015950 -2002-03-27,9.363591194152832,9.370439418645484,9.199237724825021,9.199237724825021,1299930 -2002-03-28,9.432072639465332,9.461747411805028,9.267719149930945,9.317937945191762,1126929 -2002-03-29,9.432072639465332,9.432072639465332,9.432072639465332,9.432072639465332,0 -2002-04-01,9.432072639465332,9.432072639465332,9.432072639465332,9.432072639465332,0 -2002-04-02,9.587294578552246,9.587294578552246,9.450333358046594,9.475442425327335,1008615 -2002-04-03,9.99817943572998,10.021005980511692,9.589577622694305,9.589577622694305,1698579 -2002-04-04,9.97535228729248,10.043833232625655,9.769910757458348,9.81328197929718,702309 -2002-04-05,9.796812057495117,10.094378827830694,9.68236375305286,9.979929868507488,504069 -2002-04-08,9.570204734802246,9.844882157492032,9.556471223852347,9.83114799166106,593808 -2002-04-09,9.442020416259766,9.586225845176061,9.373350914916427,9.563335793101315,951981 -2002-04-10,9.556469917297363,9.588515863267611,9.469489280157081,9.499245762214468,491061 -2002-04-11,9.40768814086914,9.558760690645036,9.339019276339059,9.558760690645036,1002486 -2002-04-12,9.590803146362305,9.590803146362305,9.332149430245254,9.407685355327068,567771 -2002-04-15,9.611406326293945,9.613695790460005,9.58622811439679,9.611406326293945,252519 -2002-04-16,9.773921966552734,9.808256719707375,9.613694209965995,9.613694209965995,2607201 -2002-04-17,9.76247787475586,9.854037440493984,9.682364318916605,9.854037440493984,1238484 -2002-04-18,9.613693237304688,9.762476279413802,9.579358487623852,9.75103158114715,877461 -2002-04-19,9.567915916442871,9.613695374567792,9.480934618565007,9.613695374567792,483222 -2002-04-22,9.43515396118164,9.570202854323954,9.419130989154267,9.503823467081276,622899 -2002-04-23,9.258901596069336,9.432863496371365,9.258901596069336,9.407685291435673,1282734 -2002-04-24,9.151322364807129,9.268060153119311,9.12614415262457,9.268060153119311,1699170 -2002-04-25,9.151322364807129,9.151322364807129,9.151322364807129,9.151322364807129,0 -2002-04-26,9.016271591186523,9.192522314589697,8.986514456745253,9.190233505749886,890835 -2002-04-29,8.89266586303711,8.95217881625201,8.771349838232904,8.904110560981382,2367474 -2002-04-30,8.940735816955566,8.949891052475103,8.828575013508116,8.881222201912015,1213410 -2002-05-01,8.968206405639648,9.018563491783649,8.949893964000468,8.99567408577669,299016 -2002-05-02,9.03000545501709,9.087229607553411,8.936157740076572,9.041450154548164,579480 -2002-05-03,8.480652809143066,9.08494164511723,8.375359075098775,9.08494164511723,1921419 -2002-05-06,8.384512901306152,8.471493514461608,8.240307493966506,8.471493514461608,1704210 -2002-05-07,8.114418029785156,8.238022925194684,8.034304449114334,8.238022925194684,2181045 -2002-05-08,8.352469444274902,8.354758253355262,8.1167050820919,8.1167050820919,1922928 -2002-05-09,8.492094039916992,8.537874136893679,8.414269315794375,8.469204646309445,1682322 -2002-05-10,8.423429489135742,8.514988419902723,8.423429489135742,8.514988419902723,559521 -2002-05-13,8.281510353088379,8.418848697484353,8.217418470822707,8.418848697484353,566856 -2002-05-14,8.125862121582031,8.263200509026248,8.011413137937973,8.25175580712617,1545438 -2002-05-15,8.38222599029541,8.510409122979027,8.080081578332102,8.187663464493832,1053351 -2002-05-16,8.542452812194824,8.663768185061445,8.379935608896007,8.400536196671666,690405 -2002-05-17,8.801108360290527,8.814842524920275,8.583656429288306,8.604257021351913,526806 -2002-05-20,8.791950225830078,8.835440204767343,8.720991926687047,8.801105459390936,628281 -2002-05-21,8.533297538757324,8.789663119652428,8.512696294613349,8.766773066674984,1057656 -2002-05-22,8.45547103881836,8.480650552217615,8.370779229126418,8.45547103881836,750744 -2002-05-23,8.345601081848145,8.45547175942205,8.315844603725436,8.45547175942205,922575 -2002-05-24,8.446316719055176,8.533297346697557,8.377647216549324,8.377647216549324,1532142 -2002-05-27,8.446316719055176,8.471494925418472,8.423426666592922,8.469206116636519,973809 -2002-05-28,8.501254081726074,8.569922945688713,8.446318728603536,8.446318728603536,563322 -2002-05-29,8.446316719055176,8.466917307854567,8.423426666592922,8.466917307854567,626448 -2002-05-30,8.446316719055176,8.455471954182984,8.2975330152528,8.423426666592922,684420 -2002-05-31,8.469204902648926,8.494383760283961,8.393668984624641,8.457759550617936,2289855 -2002-06-03,8.3982515335083,8.537879409285692,8.36849438660946,8.446320468553568,462966 -2002-06-04,8.274641990661621,8.389090265826653,8.2403072461598,8.389090265826653,467463 -2002-06-05,8.125862121582031,8.263200509026248,8.057192600419379,8.24031110522609,730176 -2002-06-06,8.0938138961792,8.139594000678256,8.052612718963315,8.125859838352358,847542 -2002-06-07,8.123568534851074,8.125857342908864,8.032009008851714,8.032009008851714,742341 -2002-06-10,8.123568534851074,8.123568534851074,8.123568534851074,8.123568534851074,0 -2002-06-11,7.322431564331055,8.052614792349157,7.256050854132363,8.052614792349157,4743246 -2002-06-12,7.187382221221924,7.310986443561693,7.153047460340451,7.198826923222049,2532246 -2002-06-13,6.9470343589782715,7.278936362908371,6.912699623752358,7.171353886922891,1694769 -2002-06-14,6.802830696105957,6.866922567157995,6.754762447697697,6.841743711370518,2666352 -2002-06-17,6.6998291015625,6.729586237605653,6.409129407067737,6.638026675394133,3109521 -2002-06-18,7.118710517883301,7.137022952305068,6.741029573692102,6.786809677425181,2374245 -2002-06-19,7.141602516174316,7.276652090815883,6.981374074081392,7.210272035608733,2892882 -2002-06-20,7.558195114135742,7.585662787925755,7.143890543308963,7.143890543308963,2241981 -2002-06-21,7.516993045806885,7.7550468662444105,7.4506136547817645,7.5765066646365105,1108755 -2002-06-24,7.395679950714111,7.473504713905628,7.324720961242279,7.418569355812395,976791 -2002-06-25,7.439164638519287,7.578791743567927,7.409408171190362,7.443742909197938,1418172 -2002-06-26,7.3018293380737305,7.393388240416352,7.175935683632396,7.393388240416352,789966 -2002-06-27,7.365922451019287,7.507839113337275,7.324720607001419,7.372788879288021,635739 -2002-06-28,7.365922451019287,7.427724234724449,7.354477749023639,7.38881250989168,2940876 -2002-07-01,7.127866268157959,7.393387041909238,7.084374977994224,7.393387041909238,891504 -2002-07-02,6.90125846862793,6.995105518020217,6.869212527726335,6.98137201112016,1352826 -2002-07-03,7.233157634735107,7.233157634735107,6.78451914965857,6.866922136713445,1055949 -2002-07-04,7.283517837524414,7.354476814548304,7.141601848119665,7.324719676307089,856341 -2002-07-05,7.1438889503479,7.324717926197402,7.001972339970565,7.301828530583489,1196853 -2002-07-08,7.107267379760742,7.324719298352045,7.072932625027018,7.301829898450214,561654 -2002-07-09,6.956192493438721,7.038595483933223,6.9012571664423845,6.983660156936888,1378137 -2002-07-10,6.752475738525391,6.9424606378130775,6.683806229554503,6.9424606378130775,1834983 -2002-07-11,6.644893646240234,6.686094826410729,6.409129300079447,6.54646765878268,2041737 -2002-07-12,6.90125846862793,6.9195695928677114,6.633448207827611,6.683805272968988,1191807 -2002-07-15,6.860055923461914,6.878367700674791,6.638025133595174,6.878367700674791,1075854 -2002-07-16,6.67922830581665,6.8188561263643725,6.667783606472377,6.729586030740963,1130106 -2002-07-17,6.660916328430176,6.683805726443534,6.615136877522538,6.6357374667107445,814914 -2002-07-18,6.795965194702148,6.8440341091549834,6.6380262533196195,6.73874104497935,1433340 -2002-07-19,6.306126594543457,6.454909673980399,5.722437668171582,5.951334965336511,7234467 -2002-07-22,6.512132167816162,6.521288057359373,6.06578238886443,6.134451887878948,3019290 -2002-07-23,6.638026714324951,6.752475676599853,6.317570536788581,6.51213305228685,1460616 -2002-07-24,6.457197666168213,6.727296770086275,6.45490885720644,6.638026671767512,1106820 -2002-07-25,6.638026714324951,6.727296813216039,6.51213305228685,6.654049686922011,1798962 -2002-07-26,6.386240005493164,6.695251481348438,6.351905251535698,6.695251481348438,1969146 -2002-07-29,6.294680595397949,6.578513869764308,6.294680595397949,6.397684204878044,596724 -2002-07-30,6.306126594543457,6.535023891708386,6.306126594543457,6.523579190570401,1550847 -2002-07-31,6.523579120635986,6.638027440551014,6.4114189550667735,6.436597821205253,1190526 -2002-08-01,6.4663543701171875,6.615138104320104,6.397684853580297,6.615138104320104,947067 -2002-08-02,6.180233001708984,6.3953961365393,6.14818705222812,6.3953961365393,1522926 -2002-08-05,5.859775543212891,6.1207187670107315,5.859775543212891,6.1207187670107315,1184634 -2002-08-06,5.688100814819336,5.745324954313351,5.562207838908662,5.722435560468067,4171803 -2002-08-07,5.699545860290527,5.818572404578804,5.550762188769606,5.816283596293451,2582841 -2002-08-08,5.72243595123291,5.788816638654906,5.665211807831261,5.788816638654906,1684134 -2002-08-09,5.683524131774902,5.825440770854961,5.683524131774902,5.761350188221305,931785 -2002-08-12,5.633166790008545,5.733882241901272,5.59654322745881,5.733882241901272,1314474 -2002-08-13,5.607987403869629,5.6537668527860605,5.562208609834091,5.649189235334864,1156728 -2002-08-14,5.585098743438721,5.596543443456982,5.5507639885029585,5.562209343402199,757983 -2002-08-15,5.559919834136963,5.76821651619877,5.555342216119394,5.665212907112746,2129040 -2002-08-16,5.619433403015137,5.678947020885937,5.607988048310117,5.642322802663235,2017329 -2002-08-19,5.862064361572266,5.882664952860297,5.630878274644053,5.653767674990535,1797441 -2002-08-20,6.173365592956543,6.409129963522554,6.020004246142446,6.020004246142446,3525633 -2002-08-21,6.363349914550781,6.866924556675219,6.258056844323028,6.292391598082596,4013757 -2002-08-22,5.825441360473633,6.294681316646141,5.804840767193382,6.294681316646141,7202511 -2002-08-23,5.438602447509766,5.779659095263117,5.424868616175261,5.722434961756197,6066636 -2002-08-26,5.665213108062744,5.706414946087203,5.438604636130714,5.504984683906844,4102317 -2002-08-27,5.557629585266113,5.839173321714906,5.530161919634056,5.836884513299102,1963005 -2002-08-28,5.28295373916626,5.557630782077747,5.25319725871047,5.5553419731690585,5027754 -2002-08-29,5.1959710121154785,5.276085195649879,5.079233276666011,5.239461971175195,3095688 -2002-08-30,5.264641284942627,5.374511963915349,5.092968185327521,5.266930748581903,4525794 -2002-09-02,5.120436668395996,5.328734015635332,5.115859050152147,5.310421905457415,1779846 -2002-09-03,5.193683624267578,5.20970626889228,5.113569091382177,5.115858555163592,3439242 -2002-09-04,5.115858554840088,5.1730827066338705,5.092968501194009,5.115858554840088,1462962 -2002-09-05,5.202839374542236,5.209706456371712,5.1479040296683705,5.161637865886837,1057710 -2002-09-06,5.150191783905029,5.195970895329538,5.106700825822827,5.150191783905029,2973687 -2002-09-09,5.127302169799805,5.211994630008831,5.12272455296732,5.184526964371504,1136679 -2002-09-10,4.978518962860107,5.173081423633166,4.955628914891098,5.145613758998824,2820669 -2002-09-11,5.115858554840088,5.1456150351871415,4.992254033329808,5.035744349400226,2000508 -2002-09-12,5.287533283233643,5.287533283233643,5.095259524265459,5.150194883970654,2080941 -2002-09-13,5.479805946350098,5.521007455427559,5.195972673379948,5.230307100557589,2350494 -2002-09-16,5.672079086303711,5.674367894948229,5.504983612517314,5.504983612517314,2235267 -2002-09-17,5.660634517669678,5.768216397439285,5.596543282576437,5.733882298371485,2982438 -2002-09-18,5.440891265869141,5.619431400992465,5.401978252521277,5.619431400992465,1245384 -2002-09-19,5.184528827667236,5.424871152091962,5.104414282938301,5.424871152091962,2076501 -2002-09-20,5.186838626861572,5.240000864547862,5.038906880578329,5.0805124982287095,2115753 -2002-09-23,5.038907051086426,5.226132502174558,5.038907051086426,5.223821244219578,1596012 -2002-09-24,5.09207010269165,5.09207010269165,4.981121781916956,5.031973095605358,1984812 -2002-09-25,4.988056182861328,5.038907165546654,4.976498570215624,5.038907165546654,1952556 -2002-09-26,4.823945045471191,5.108250305294295,4.819322529058303,5.085136400621435,1916073 -2002-09-27,5.029661655426025,5.043530195020595,4.911778903546154,4.967253061924431,2999097 -2002-09-30,5.094381332397461,5.094381332397461,4.904844618794249,4.911779054130161,2596971 -2002-10-01,4.994990348815918,5.103627742802183,4.971876445849243,5.103627742802183,1620171 -2002-10-02,4.565066337585449,5.087448469858856,4.507280905387053,5.085137211283955,7456914 -2002-10-03,4.511903762817383,4.588180591976286,4.345480898743395,4.484166673913748,5200830 -2002-10-04,4.530394554138184,4.5928031612144755,4.449494556913677,4.449494556913677,2334210 -2002-10-07,4.52577018737793,4.541950644304323,4.51421356839286,4.530393033363173,1791159 -2002-10-08,4.669078826904297,4.669078826904297,4.507279214533034,4.507279214533034,1656939 -2002-10-09,4.680635929107666,4.733798160883722,4.611293240732771,4.710684262077444,2996976 -2002-10-10,4.5766215324401855,4.6390301145929715,4.567375510406435,4.634406938250093,2013234 -2002-10-11,4.699128150939941,4.715308611563702,4.5997371048715445,4.629785114663806,1483845 -2002-10-14,4.810075759887695,4.870173093084276,4.715307905699404,4.7314873719448505,1669878 -2002-10-15,4.8771071434021,4.9464501685317614,4.8424359614893175,4.847058807787825,2271027 -2002-10-16,4.941827774047852,4.981122139132882,4.881731093303866,4.97418803391323,1865838 -2002-10-17,4.382462024688721,4.847058183141696,4.3547249504721846,4.847058183141696,8417406 -2002-10-18,4.13051700592041,4.35703682529057,4.0565517892359715,4.35703682529057,11084487 -2002-10-21,4.2645792961120605,4.294627627869258,4.1258935943068185,4.204481971293652,2547675 -2002-10-22,4.322365760803223,4.3454796643381846,4.229908824055027,4.299251526616174,4335036 -2002-10-23,4.484166622161865,4.530395103134398,4.324678197480536,4.324678197480536,2314404 -2002-10-24,4.49803352355957,4.535016625481801,4.449493470941439,4.484164984333256,2355495 -2002-10-25,4.428691387176514,4.472608932867674,4.368595033084058,4.472608932867674,1093149 -2002-10-28,4.424069404602051,4.507280660516614,4.417134967949767,4.444872053254622,818289 -2002-10-29,4.3917083740234375,4.424068631879086,4.333922955057393,4.4171341964379955,1885656 -2002-10-30,4.158254623413086,4.391708908334095,4.14900925945361,4.391708908334095,3424215 -2002-10-31,4.09122371673584,4.1721230463011,3.987209489996805,4.160566424344492,3129237 -2002-11-01,3.9987666606903076,4.123583551514072,3.987210037147824,4.0912242781603725,2185794 -2002-11-04,4.017258644104004,4.081978186981193,3.9895215554485604,4.031127188431725,1566309 -2002-11-05,3.9872074127197266,4.068106700137634,3.9779613925368364,4.0496159823796125,594324 -2002-11-06,3.9525372982025146,4.044994225945905,3.9525372982025146,4.028814428916839,834420 -2002-11-07,4.068108558654785,4.068108558654785,3.9294231523320393,3.9525377173712544,1559091 -2002-11-08,4.040372371673584,4.105092903586753,4.00570117774493,4.033438265148719,1993095 -2002-11-11,3.8369643688201904,4.003387106993606,3.8369643688201904,4.003387106993606,3673764 -2002-11-12,3.7722458839416504,3.8022942169048575,3.6982800190392493,3.8022942169048575,2577894 -2002-11-13,3.9340462684631348,3.975651889710622,3.813852251525949,3.813852251525949,2493813 -2002-11-14,3.966404914855957,4.0865988929676,3.964093326873975,3.980273450791916,1906638 -2002-11-15,4.137451171875,4.137451171875,4.044994243725227,4.058862782947692,2511798 -2002-11-18,4.09122371673584,4.2067945654314824,4.044994914344627,4.179057482388021,1314468 -2002-11-19,3.9987666606903076,4.118961365010098,3.9664070566844516,4.10046964312479,1534566 -2002-11-20,3.975651979446411,4.044994683090715,3.964094696846314,3.9918317783040353,2228136 -2002-11-21,4.3917083740234375,4.3917083740234375,4.2021716575453985,4.276136874787186,4176387 -2002-11-22,4.669078826904297,4.870172796177454,4.611293416383433,4.625161954586685,10309257 -2002-11-25,4.752289772033691,4.8008298181693805,4.685258342732409,4.773092743420991,2547942 -2002-11-26,4.900221824645996,4.916402284153919,4.731487753937723,4.759225164926608,2762853 -2002-11-27,4.789274215698242,4.909468917972316,4.761537129320603,4.897911633322225,1868829 -2002-11-28,4.853991508483887,4.907153725946565,4.833188542246392,4.867860042424906,3415116 -2002-11-29,4.944139003753662,4.981121444185656,4.833190359849459,4.853993333910264,6143964 -2002-12-02,5.3463263511657715,5.3740634262685445,4.96262915362136,4.969563587723061,2653125 -2002-12-03,4.8563055992126465,5.166036701947018,4.830879773491773,5.142922134572338,6292257 -2002-12-04,4.484166622161865,4.680638162273398,4.4263811862722875,4.680638162273398,5444415 -2002-12-05,4.49572229385376,4.613605043342182,4.39170808367856,4.525770630373046,3248850 -2002-12-06,4.530394554138184,4.576623360160857,4.46567501927157,4.472609125251082,1506429 -2002-12-09,4.62285041809082,4.706061654195611,4.602047443738593,4.62285041809082,1282797 -2002-12-10,4.853991508483887,4.865548124123507,4.54194932948498,4.578931756009101,2493045 -2002-12-11,4.7037506103515625,4.946450556013245,4.669079425722804,4.9348929433835345,1468716 -2002-12-12,4.620539665222168,4.759225404540726,4.57893404262223,4.759225404540726,1192329 -2002-12-13,4.493411540985107,4.645965490576423,4.4633625397844305,4.588179407631872,1785003 -2002-12-16,4.437936305999756,4.532704149765723,4.405576054459547,4.481853176164866,1278876 -2002-12-17,4.479543685913086,4.528083751722202,4.4494946801120285,4.4494946801120285,1210695 -2002-12-18,4.49803352355957,4.507279547029171,4.407887853262493,4.502656369968342,1377456 -2002-12-19,4.461050033569336,4.50496690205119,4.442558320261393,4.442558320261393,2519337 -2002-12-20,4.6459641456604,4.680635653129568,4.495721497714009,4.53270393201472,2086137 -2002-12-23,5.200707912445068,5.207642348374671,4.761536448930504,4.761536448930504,6295041 -2002-12-24,4.981121063232422,5.156789212446659,4.969563782826523,5.154477954756697,1274475 -2002-12-25,4.981121063232422,4.981121063232422,4.981121063232422,4.981121063232422,0 -2002-12-26,4.981121063232422,4.981121063232422,4.981121063232422,4.981121063232422,0 -2002-12-27,5.015794277191162,5.073579706888838,4.983434013325722,4.9857459331048855,647829 -2002-12-30,4.946450710296631,5.015793412369072,4.916402371391283,5.015793412369072,1055406 -2002-12-31,4.992679119110107,5.059710231658811,4.971876474061228,4.971876474061228,966948 -2003-01-01,4.992679119110107,4.992679119110107,4.992679119110107,4.992679119110107,0 -2003-01-02,4.9626288414001465,5.045840392125272,4.937203686800241,5.036594701006035,394860 -2003-01-03,4.969564437866211,5.059710112697448,4.934892922730482,5.0204160815725,843399 -2003-01-06,5.062022686004639,5.126742216692358,4.992679646774127,4.999614082958024,1693131 -2003-01-07,5.18452787399292,5.242313963040545,5.135987810488534,5.135987810488534,2876262 -2003-01-08,5.078202247619629,5.1775936303804135,5.066644963987205,5.1775936303804135,2012769 -2003-01-09,4.969564437866211,5.06664421733335,4.969564437866211,5.06664421733335,1990446 -2003-01-10,4.990366458892822,5.0828240414704835,4.955695278741239,5.038906507887477,1393593 -2003-01-13,5.015794277191162,5.059711164083138,5.008859840462241,5.008859840462241,1448337 -2003-01-14,4.97418737411499,5.0458413282566985,4.97418737411499,5.03890689330476,1422939 -2003-01-15,4.967252731323242,5.015792781999629,4.934892477104289,5.015792781999629,1554417 -2003-01-16,4.870173454284668,4.946450590035905,4.842436374130051,4.941827412691392,1854672 -2003-01-17,4.784651756286621,4.9348938029486105,4.784651756286621,4.85630572668126,944436 -2003-01-20,4.6667680740356445,4.733798853291197,4.662144896815738,4.733798853291197,1438032 -2003-01-21,4.669078826904297,4.715307618233833,4.611293416383433,4.669078826904297,2056962 -2003-01-22,4.5419511795043945,4.613605135392991,4.498033641491523,4.613605135392991,2599074 -2003-01-23,4.4494948387146,4.504969012672602,4.410201128139253,4.456428945133271,2475975 -2003-01-24,4.276137351989746,4.48416580930861,4.232220468352826,4.47723137309366,2244312 -2003-01-27,4.276137351989746,4.276137351989746,4.276137351989746,4.276137351989746,0 -2003-01-28,4.16056489944458,4.199858590043012,4.0681073285490275,4.17212151716554,3631929 -2003-01-29,4.16056489944458,4.241464199359219,4.132827826567109,4.188301972322051,2859468 -2003-01-30,4.16056489944458,4.206793023588375,4.125893393021745,4.206793023588375,1219017 -2003-01-31,4.105091571807861,4.114336933957569,4.021880336591986,4.109713756904631,1484646 -2003-02-03,3.8716368675231934,3.9825851678172217,3.871636867523194,3.9294222752669916,4315938 -2003-02-04,3.790736436843872,3.952536352326755,3.7814907462821057,3.929421795270364,3301197 -2003-02-05,3.7306411266326904,3.813852371750749,3.7190838439291345,3.7814921124416307,2886030 -2003-02-06,3.6012015342712402,3.758378681025426,3.6012015342712402,3.758378681025426,2498058 -2003-02-07,3.6058244705200195,3.707526788083218,3.5595959940584994,3.582709901637114,2797392 -2003-02-10,3.4578919410705566,3.6196918890783163,3.4486462486502303,3.6058233504478263,2600922 -2003-02-11,3.411663293838501,3.5064311308415834,3.3330742588428954,3.4671374399737624,3135027 -2003-02-12,3.5503506660461426,3.559596362294904,3.363125151682636,3.409353302274263,2840106 -2003-02-13,3.538792371749878,3.5827092510878105,3.487941387527887,3.5827092510878105,2501049 -2003-02-14,3.5480380058288574,3.582709524854775,3.4093525910294082,3.5503499253870143,2000877 -2003-02-17,3.7491297721862793,3.7491297721862793,3.5549703080119253,3.605821926899978,2479764 -2003-02-18,3.5711541175842285,3.7930508567367496,3.4671398557803728,3.790739267044466,2879022 -2003-02-19,3.397796154022217,3.6520524310062124,3.3400100653994502,3.5988901817513974,3563172 -2003-02-20,3.2105696201324463,3.393171867935393,3.1574063962814276,3.346943078263383,4780326 -2003-02-21,3.235995292663574,3.305337992251724,3.1204244573353983,3.1204244573353983,3376923 -2003-02-24,3.2591092586517334,3.3515661744753817,3.2475519788477705,3.286846333398828,1732818 -2003-02-25,3.1227355003356934,3.2244384500483685,3.115801065528262,3.2244384500483685,1756956 -2003-02-26,3.1550958156585693,3.1782097170538677,3.1273587372017424,3.143538203656806,2744145 -2003-02-27,3.111178398132324,3.1435383242399175,3.081130060644165,3.1412273969246227,1677471 -2003-02-28,3.2336833477020264,3.303026032558924,3.1250463094335514,3.1250463094335514,8628318 -2003-03-03,3.235995292663574,3.2614211145052656,3.1712754397146345,3.235995292663574,984780 -2003-03-04,3.1712758541107178,3.2244390933866747,3.1458500289465894,3.201324195866014,981183 -2003-03-05,3.2937815189361572,3.4093523594328876,3.1412275730197172,3.1458497585614937,6338196 -2003-03-06,3.3145840167999268,3.3977952480203335,3.2591095320009487,3.351566455579178,7369572 -2003-03-07,3.374680280685425,3.374680280685425,3.282223689817755,3.282223689817755,1972800 -2003-03-10,3.4486465454101562,3.536480961613553,3.379303846290689,3.379303846290689,1826043 -2003-03-11,3.610445499420166,3.615068675812959,3.444023052751952,3.444023052751952,2552871 -2003-03-12,3.4694502353668213,3.63356148909141,3.4694502353668217,3.628938641530888,1565202 -2003-03-13,3.4209091663360596,3.4856290131827454,3.402417450870679,3.4786945785517225,1771428 -2003-03-14,3.4648263454437256,3.522612424058609,3.3053379720401863,3.3746806712043185,4495305 -2003-03-17,3.5572845935821533,3.6058243266033454,3.4209100974854683,3.4648269830450165,1218018 -2003-03-18,3.6451175212860107,3.7098377014260575,3.5711523096660773,3.700591677990003,2069028 -2003-03-19,3.6936564445495605,3.7283279503199993,3.6451167332533276,3.661297188105379,1129362 -2003-03-20,3.663609027862549,3.7190835170509122,3.5988895068889364,3.6936573650770095,1544673 -2003-03-21,3.7052152156829834,3.739886735417849,3.6104466816395178,3.661298662743337,1021011 -2003-03-24,3.7121496200561523,3.7745582227828605,3.6474300897001846,3.7653125283531343,1692660 -2003-03-25,3.70290470123291,3.714461324680581,3.6289388062549786,3.663609999206609,822045 -2003-03-26,3.813852071762085,3.813852071762085,3.7213944787103257,3.74450937295137,1345662 -2003-03-27,3.7491297721862793,3.813850254881555,3.7352612390309683,3.809227079844539,1687782 -2003-03-28,3.7491297721862793,3.7884244454375287,3.7075241727203463,3.744507589105,776358 -2003-03-31,3.637356996536255,3.767761826397595,3.5861269916460192,3.767761826397595,3382383 -2003-04-01,3.469693422317505,3.604755530338473,3.469693422317505,3.604755530338473,2707113 -2003-04-02,3.4976375102996826,3.574482842346095,3.4650367227960883,3.5185952069972193,2819916 -2003-04-03,3.541882276535034,3.5721545781717143,3.520924247380233,3.5372246406192365,1019724 -2003-04-04,3.595440626144409,3.6326993802775016,3.5465387820019303,3.551196417745557,1117734 -2003-04-07,3.760774850845337,3.7817325432208864,3.6396849992277884,3.6559853896180474,1677057 -2003-04-08,3.723517417907715,3.7631039955580885,3.674615900711262,3.7584473585765545,1918980 -2003-04-09,3.7258450984954834,3.7724184537036405,3.7258450984954834,3.7491312764247664,1163064 -2003-04-10,3.716531276702881,3.7235170643032807,3.667629431033798,3.7142021256417963,979677 -2003-04-11,3.6443424224853516,3.7188592635410056,3.597769729942124,3.702559204234915,2066883 -2003-04-14,3.5721540451049805,3.5954402225095774,3.546538383856965,3.5954402225095774,1641519 -2003-04-15,3.611741781234741,3.6443425673761674,3.574482692992466,3.574482692992466,1056324 -2003-04-16,3.6350276470184326,3.6606429764892745,3.6117414683962714,3.6513280386772538,906564 -2003-04-17,3.574483633041382,3.61174273108238,3.553525931707887,3.61174273108238,1467414 -2003-04-18,3.574483633041382,3.574483633041382,3.574483633041382,3.574483633041382,0 -2003-04-21,3.574483633041382,3.574483633041382,3.574483633041382,3.574483633041382,0 -2003-04-22,3.6513283252716064,3.688587413211091,3.6233845089918426,3.653657476303103,700989 -2003-04-23,3.7142019271850586,3.737488772919654,3.6909154145670158,3.7142019271850586,1320495 -2003-04-24,3.716531276702881,3.7374889726206515,3.7048875200968827,3.7258455491312237,930765 -2003-04-25,3.716531276702881,3.7165312767028804,3.7165312767028804,3.7165312767028804,0 -2003-04-28,3.65598464012146,3.6979003493961264,3.6210547158343487,3.6979003493961264,1680636 -2003-04-29,3.6443424224853516,3.725845383948251,3.635027817353395,3.6559858454585754,1218855 -2003-04-30,3.642014265060425,3.6746157190686497,3.621056235071792,3.623384720005759,1136847 -2003-05-01,3.6443424224853516,3.6559858454585754,3.632699332628684,3.6420139377606406,1040598 -2003-05-02,3.6024258136749268,3.6396848947204465,3.5768111531660822,3.6396848947204465,1165965 -2003-05-05,3.553525686264038,3.6187282705405677,3.518595742298634,3.6094133301153772,1242750 -2003-05-06,3.534895896911621,3.5488678042861115,3.5092805668334472,3.5488678042861115,1320033 -2003-05-07,3.513939142227173,3.5255819018116688,3.465037286779158,3.5162672944041073,3048603 -2003-05-08,3.4324347972869873,3.483665122648751,3.406819468047837,3.483665122648751,2929386 -2003-05-09,3.348604202270508,3.399834207466028,3.2903880752922934,3.399834207466028,3505131 -2003-05-12,3.3532609939575195,3.3881905947200024,3.3229880292713956,3.3416172385091296,1709793 -2003-05-13,3.3183319568634033,3.41147802822496,3.3136743201786985,3.3555900522913986,1472745 -2003-05-14,3.24381422996521,3.316002256768521,3.2158704131800753,3.3136737719280456,3973389 -2003-05-15,2.903830051422119,3.2298418676656424,2.887529993596384,3.22518423240611,12215580 -2003-05-16,2.7943849563598633,2.875887273518174,2.7058958506813724,2.864244513645531,20451048 -2003-05-19,2.8106846809387207,2.824656589054203,2.773426425855718,2.799041257617536,2181228 -2003-05-20,2.84794282913208,2.8665723734596056,2.7617828938397113,2.794384346575451,2387145 -2003-05-21,2.8852016925811768,2.89451596434305,2.8362998504111996,2.8479426068344043,4051224 -2003-05-22,2.8153433799743652,2.887531432607878,2.808357256720033,2.887531432607878,1810221 -2003-05-23,2.8106846809387207,2.859586192784625,2.8083561961444232,2.815342316760447,1102401 -2003-05-26,2.7990410327911377,2.845614056101876,2.7990410327911377,2.813012939784359,1269846 -2003-05-27,2.7431530952453613,2.8060266734369366,2.7431530952453613,2.794383917891057,2357787 -2003-05-28,2.703566551208496,2.782740692290641,2.6942516132587575,2.7594543467659296,2828142 -2003-05-29,2.7361669540405273,2.77109671730159,2.7035661747800335,2.7035661747800335,1801683 -2003-05-30,2.775754451751709,2.7943839937268704,2.736167216368853,2.7454823204729646,5532996 -2003-06-02,2.852600336074829,2.854928820812632,2.775754676745839,2.775754676745839,1935552 -2003-06-03,2.7478108406066895,2.8805441300472343,2.7361674176552304,2.864243737655058,2204145 -2003-06-04,2.750138998031616,2.8036981376244277,2.750138998031616,2.750138998031616,1055160 -2003-06-05,2.850271701812744,2.8712297289363113,2.7873981201168525,2.7943840736386183,2235351 -2003-06-06,2.8363001346588135,2.878215860812402,2.815342438140309,2.826985195730325,1631631 -2003-06-09,2.8363001346588135,2.8363001346588135,2.8363001346588135,2.8363001346588135,0 -2003-06-10,2.8852016925811768,2.8852016925811768,2.840956819733863,2.845614122173073,2809200 -2003-06-11,2.948075294494629,2.9876622011611125,2.8875303589743964,2.8875303589743964,2244561 -2003-06-12,3.020263195037842,3.031906951060644,2.9713616849346405,3.0156058924986535,1667511 -2003-06-13,3.078479766845703,3.0971093128823033,3.027249764432315,3.027249764432315,3072786 -2003-06-16,3.1134090423583984,3.1250524645037414,3.027249117572294,3.0482071441872987,2068845 -2003-06-17,3.057520627975464,3.1809392719662175,3.027248337804953,3.1460096807605167,3521199 -2003-06-18,2.9643757343292236,3.0458790331073216,2.952732310756189,3.0458790331073216,3813684 -2003-06-19,2.9504036903381348,3.0156059266246307,2.9434179030085743,2.9876621110732753,3353583 -2003-06-20,2.9201316833496094,2.9573901078270177,2.901502471110905,2.9527324716507506,2206608 -2003-06-23,2.9061598777770996,2.966704486594752,2.885202179819697,2.929446393905659,1713135 -2003-06-24,2.8153433799743652,2.899174860326201,2.8153433799743652,2.887531432607878,2394597 -2003-06-25,2.8176703453063965,2.85725791624514,2.7967126506073043,2.8293141012353162,3099873 -2003-06-26,2.845614194869995,2.8526003152655575,2.806026956567102,2.8153422279165925,2361915 -2003-06-27,2.866572618484497,2.92246025689444,2.864244133442383,2.8898588013720388,2863299 -2003-06-30,2.7827401161193848,2.8735576609973608,2.7827401161193848,2.8689000264285904,2916687 -2003-07-01,2.8130135536193848,2.8479431621662497,2.8013707949259117,2.817670856966741,2376591 -2003-07-02,2.8060262203216553,2.8409561469014406,2.79438346665584,2.81068385477433,1156965 -2003-07-03,2.903830051422119,2.9387599840529326,2.8526000609655706,2.8782153893103706,5053095 -2003-07-04,2.8898589611053467,2.9224604184297522,2.852600866555925,2.9061600228841686,4747857 -2003-07-07,2.9061598777770996,2.934103697131371,2.8875306648742516,2.9108168478862084,914115 -2003-07-08,2.941089153289795,2.9690329663235175,2.9271172467729336,2.948074939989962,2617599 -2003-07-09,3.003962993621826,3.010948780541634,2.9504035172817646,2.9504035172817646,2508927 -2003-07-10,3.1087515354156494,3.108751535415649,2.952731437866019,3.0179343241063963,5045340 -2003-07-11,3.1646411418914795,3.2251854259226165,3.038893604379467,3.1203962554848044,4418901 -2003-07-14,3.1995697021484375,3.234499636218711,3.169296737296558,3.218198578371634,3396690 -2003-07-15,3.2414863109588623,3.24847243293293,3.2135424892958517,3.227514400127357,5674512 -2003-07-16,3.2065558433532715,3.2484715646440705,3.190254785398704,3.2484715646440705,5887065 -2003-07-17,3.171625852584839,3.2018981508642868,3.146010523471581,3.1949120308819308,3768783 -2003-07-18,3.2065558433532715,3.236828142171689,3.1506682149655396,3.1599824865802866,1241784 -2003-07-21,3.2927160263061523,3.3160022068264805,3.2228564853954653,3.2228564853954653,2452521 -2003-07-22,3.218198776245117,3.264772135574595,3.2065560193667273,3.2601144998367433,1880721 -2003-07-23,3.2345001697540283,3.267100625242978,3.2298425335342715,3.260114837146531,1649457 -2003-07-24,3.2135415077209473,3.28805800961131,3.2018980856928563,3.2344995341249,1304847 -2003-07-25,3.2554564476013184,3.3020291252080924,3.1902538994723577,3.2018973187113877,1337496 -2003-07-28,3.2484710216522217,3.2717571964715466,3.192583402606276,3.255456807474722,2299131 -2003-07-29,3.120396137237549,3.2298429405110234,3.120396137237549,3.2298429405110234,2866518 -2003-07-30,3.178612232208252,3.1949122918544384,3.1203954492440142,3.143682295676334,2276469 -2003-07-31,3.178612232208252,3.2251845926066416,3.1669684758755294,3.1925841401977064,1820961 -2003-08-01,3.1809401512145996,3.2251843567202862,3.1809401512145996,3.1995696936212243,1321431 -2003-08-04,3.1855969429016113,3.2042258141410302,3.178611157826386,3.178611157826386,503559 -2003-08-05,3.178612232208252,3.1902549891912866,3.150668416229343,3.1902549891912866,1301757 -2003-08-06,3.0994372367858887,3.1716259234560193,3.0971087521507625,3.1716259234560193,1940088 -2003-08-07,3.0971083641052246,3.1087517851716453,3.0528641635324294,3.0971083641052246,2026389 -2003-08-08,3.1436824798583984,3.1529967526138436,3.0994376022913963,3.1064233901371257,1483767 -2003-08-11,3.155324935913086,3.1832687508580806,3.139024543753448,3.159982571520469,1291557 -2003-08-12,3.1576545238494873,3.1786125545170787,3.1436826144432923,3.1553253726068937,1221189 -2003-08-13,3.178612232208252,3.185598019644698,3.157654203665789,3.1669684758755294,854067 -2003-08-14,3.171625852584839,3.1809401240337545,3.146010523471581,3.178611972567195,910905 -2003-08-15,3.1902554035186768,3.1902554035186768,3.164640735219539,3.1809407969826595,676833 -2003-08-18,3.1855969429016113,3.1972396959493543,3.178611157826386,3.190253910874129,464664 -2003-08-19,3.1902554035186768,3.208884616590711,3.1669688871786343,3.194912706786685,1131798 -2003-08-20,3.2764158248901367,3.3090166127713867,3.2135420678360163,3.2135420678360163,2444472 -2003-08-21,3.2601137161254883,3.318330484571523,3.201897613912413,3.2694286522453786,1911132 -2003-08-22,3.3881900310516357,3.3998327852134937,3.2554567707563717,3.260113739174522,3509652 -2003-08-25,3.5791401863098145,3.632699332373075,3.420791565961136,3.420791565961136,4348572 -2003-08-26,3.546538829803467,3.6443425194066577,3.5185950136644304,3.6140702184809843,1897971 -2003-08-27,3.679271936416626,3.6979014793476934,3.5488678008315335,3.565168192860965,3169353 -2003-08-28,3.7700893878936768,3.788718930266726,3.6955728839841675,3.7305028178983957,3449319 -2003-08-29,3.9354233741760254,4.0052828956534485,3.8003616326530087,3.8003616326530087,11812359 -2003-09-01,3.8748795986175537,4.117059698449876,3.870222628528084,4.005284421504159,4409298 -2003-09-02,3.753789186477661,3.935424319044802,3.732831158444316,3.8841939909946364,2011056 -2003-09-03,3.7957043647766113,3.9051514586720724,3.7933758803939988,3.8469346854756625,3075717 -2003-09-04,3.9517252445220947,3.970354791922348,3.832964170022294,3.832964170022294,2310198 -2003-09-05,3.9237802028656006,4.042541573549197,3.9237802028656006,3.9750111924468325,2258292 -2003-09-08,3.9354233741760254,4.002954411495772,3.8655635195821283,3.9237796209217435,914265 -2003-09-09,3.9470677375793457,3.993640429911039,3.9237805586221133,3.963368129927955,763110 -2003-09-10,3.8376214504241943,3.9237813994074737,3.8376214504241943,3.9237813994074737,1756989 -2003-09-11,3.7840616703033447,3.80269121452488,3.7514608839862276,3.777075549580698,2143920 -2003-09-12,3.818991184234619,3.856249935429878,3.807348095143285,3.8213200019228064,636279 -2003-09-15,3.893508195877075,3.9051519517262756,3.8422782018263666,3.8655643810585714,756147 -2003-09-16,3.912139654159546,3.935426177908806,3.9004962257265596,3.909810502109552,1347546 -2003-09-17,3.9563815593719482,3.993639975491063,3.923780112151206,3.9470672884586855,1225899 -2003-09-18,3.937751531600952,4.026240592065617,3.923779627282817,4.000625267590798,2868801 -2003-09-19,3.9447388648986816,4.019256043988962,3.9447388648986816,4.019256043988962,1849224 -2003-09-22,3.904630422592163,3.9872061267704066,3.888115551756242,3.9872061267704066,2000430 -2003-09-23,3.763072967529297,3.8692412486664085,3.7418391763020096,3.8692412486664085,3158037 -2003-09-24,3.8550846576690674,3.890474192577131,3.774869098543309,3.774869098543309,3983175 -2003-09-25,3.803180694580078,3.843288812729969,3.739479665018377,3.7748692008859055,2406897 -2003-09-26,3.7866663932800293,3.8338518856810797,3.777228889800206,3.777228889800206,1276473 -2003-09-29,3.7961013317108154,3.8456462552838175,3.781945253547695,3.791382413990122,706044 -2003-09-30,3.7866663932800293,3.8220559344554137,3.739480225879624,3.7748697670550087,1739016 -2003-10-01,3.7866663932800293,3.810259308230393,3.751277189604322,3.7748697670550087,2035815 -2003-10-02,3.881037712097168,3.904630287475033,3.789025183125044,3.8196958011159867,2404500 -2003-10-03,4.116967678070068,4.128764305657528,3.987206799606306,3.987206799606306,4737339 -2003-10-06,4.197183132171631,4.244368620989299,4.124044595130306,4.124044595130306,4998114 -2003-10-07,4.147638320922852,4.244368761833768,4.116967026549324,4.223135308036192,3912411 -2003-10-08,4.161794185638428,4.161794185638428,4.140560393747559,4.152356344798624,3513237 -2003-10-09,4.157076358795166,4.17831015627188,4.149998651302769,4.164154403787324,1311990 -2003-10-10,4.034392356872559,4.157075520327266,4.034392356872559,4.157075520327266,1496952 -2003-10-13,4.03911018371582,4.081577428200018,4.03911018371582,4.055625729486939,3092214 -2003-10-14,4.006080150604248,4.062703139128747,4.006080150604248,4.062703139128747,2678424 -2003-10-15,4.006080150604248,4.08157713113728,4.006080150604248,4.010798395481657,1999581 -2003-10-16,3.833850622177124,4.022594217076382,3.833850622177124,4.022594217076382,5550387 -2003-10-17,3.8456480503082275,3.8810375872357628,3.704090577597362,3.7276831522162026,4737522 -2003-10-20,3.940020799636841,3.9423805977574795,3.840930203553361,3.845649124795176,1901880 -2003-10-21,4.01079797744751,4.043828388143768,3.987205405520923,4.01079797744751,1433031 -2003-10-22,3.970690965652466,4.034391659219333,3.970690965652466,4.0178761145914805,1115490 -2003-10-23,3.9258649349212646,3.9494581904493757,3.914068982156652,3.9494581904493757,1065144 -2003-10-24,3.9235055446624756,3.951817044368421,3.8951940449565297,3.9305832508391125,1120308 -2003-10-27,3.881037712097168,3.9329417829280486,3.881037712097168,3.9329417829280486,1717293 -2003-10-28,3.881037712097168,3.8928343372857483,3.871600546946163,3.881037712097168,968967 -2003-10-29,4.034392356872559,4.034392356872559,3.9046308123536178,3.9046308123536178,1289373 -2003-10-30,4.081576824188232,4.128762981909715,4.034391341465966,4.034391341465966,1729416 -2003-10-31,4.01079797744751,4.126403739885216,3.987205405520923,4.105170290151449,2166474 -2003-11-03,4.046186447143555,4.057983067506717,4.003718883835779,4.057983067506717,664680 -2003-11-04,4.1287641525268555,4.168872279837,4.057985402126339,4.057985402126339,1466916 -2003-11-05,4.1287641525268555,4.1287641525268555,4.01787693731649,4.081577981426808,1289325 -2003-11-06,4.1287641525268555,4.152356731827323,4.105171573226387,4.11932732330649,1393434 -2003-11-07,4.133482933044434,4.152356590844355,4.128764012344915,4.1405606390943275,904827 -2003-11-10,4.046186447143555,4.140558397550323,4.046186447143555,4.133480695332033,1056291 -2003-11-11,3.975410223007202,4.010799771728231,3.9400210117859236,4.010799771728231,1907859 -2003-11-12,3.9376614093780518,3.975409739254076,3.930583365495248,3.975409739254076,1330116 -2003-11-13,3.99900221824646,4.010798167268428,3.9588937640743156,3.9636126836824856,668661 -2003-11-14,3.9895637035369873,3.9990015411553594,3.9588930937741784,3.9990015411553594,456093 -2003-11-17,3.9872050285339355,4.010797598229865,3.9824861095952704,4.010797598229865,771168 -2003-11-18,3.897552967071533,3.9636134671487517,3.8692414688240166,3.9636134671487517,1824492 -2003-11-19,3.8456480503082275,3.8598037975793145,3.784306141300549,3.8456480503082275,1278798 -2003-11-20,3.8739593029022217,3.937660330393481,3.8432886878135526,3.8432886878135526,1511619 -2003-11-21,3.869241237640381,3.8739598203997025,3.83857061845462,3.86452299238072,1147074 -2003-11-24,3.8928332328796387,3.8928332328796387,3.8503660017481707,3.888114314143257,476757 -2003-11-25,3.9093494415283203,3.944738644212842,3.8810379443808363,3.9282241104596447,1483203 -2003-11-26,3.916428327560425,3.940021248961405,3.9022725747198366,3.90463169811005,2087772 -2003-11-27,3.8833956718444824,3.9187848618144754,3.869239928356576,3.914066955650933,574539 -2003-11-28,3.819697141647339,3.869242444827976,3.7748707601979685,3.8385718160731064,8509620 -2003-12-01,3.7229654788970947,3.7866661768727554,3.70409081051581,3.7866661768727554,1748802 -2003-12-02,3.850367546081543,3.8928347942460833,3.7182468809588416,3.725324586903088,3629664 -2003-12-03,3.8763179779052734,3.892833519700357,3.8078990511795205,3.82441391797545,1706025 -2003-12-04,3.881037712097168,3.899912379898826,3.8739596694840905,3.8763187920220177,1358664 -2003-12-05,3.935302495956421,3.947098448889863,3.892835242897506,3.892835242897506,1369584 -2003-12-08,3.8928332328796387,3.9612521545643427,3.885755192274618,3.9353004640111067,1264851 -2003-12-09,3.8928332328796387,3.8928332328796387,3.8928332328796387,3.8928332328796387,4401 -2003-12-10,4.145278453826904,4.24200956811646,4.072140590583281,4.105171007047723,24518475 -2003-12-11,4.126403331756592,4.187744552698023,4.105169884122953,4.187744552698023,6333723 -2003-12-12,4.081576824188232,4.166511300587607,4.034391341465966,4.109888316321357,3756099 -2003-12-15,4.131122589111328,4.178308752371856,4.0957330510408445,4.116966841383064,2460894 -2003-12-16,4.1853861808776855,4.213697674463131,4.128763193706793,4.1830270584953775,3962184 -2003-12-17,4.341099739074707,4.341099739074707,4.187745309026274,4.201901055838489,3629682 -2003-12-18,4.374129295349121,4.374129295349121,4.275039079434951,4.341099223377731,4882452 -2003-12-19,4.308069705963135,4.352896747741573,4.277399087245783,4.352896747741573,2955627 -2003-12-22,4.270320415496826,4.350536309365356,4.258523791766357,4.34109948288043,1971498 -2003-12-23,4.24672794342041,4.305710050968173,4.234931319411089,4.258523892430503,2666025 -2003-12-24,4.175949573516846,4.23493168617269,4.1311225333990755,4.225494521147783,1799355 -2003-12-25,4.175949573516846,4.175949573516846,4.175949573516846,4.175949573516846,0 -2003-12-26,4.175949573516846,4.175949573516846,4.175949573516846,4.175949573516846,0 -2003-12-29,4.2231340408325195,4.234930663013411,4.154714779681863,4.1759485646076415,1502763 -2003-12-30,4.157076358795166,4.230214244548822,4.149998651302769,4.230214244548822,1430820 -2003-12-31,4.211337566375732,4.211337566375732,4.164151754777627,4.164151754777627,741555 -2004-01-01,4.211337566375732,4.211337566375732,4.211337566375732,4.211337566375732,0 -2004-01-02,4.194823265075684,4.211338810262473,4.180667517415124,4.211338810262473,90333 -2004-01-05,4.152356147766113,4.18774568673841,4.145278442471448,4.18774568673841,983808 -2004-01-06,4.093374729156494,4.15943489814293,4.088656145657462,4.152356854144526,1743261 -2004-01-07,4.091015338897705,4.133482584111218,4.069781547541116,4.093374124048959,1808691 -2004-01-08,3.99900221824646,4.0815768988967625,3.9895643790301203,4.0697809498747946,4490856 -2004-01-09,3.9612538814544678,4.015518095583569,3.9518170523664184,4.010799174789995,2439273 -2004-01-12,3.8928332328796387,3.9400187077483846,3.869239989195938,3.9400187077483846,1905510 -2004-01-13,3.9235055446624756,3.9872065877507024,3.878679172211244,3.8999129657405525,2964690 -2004-01-14,3.9140686988830566,3.949457904614551,3.8786791556518647,3.949457904614551,3132507 -2004-01-15,3.975410223007202,4.001362941235673,3.906991261312596,3.906991261312596,2386509 -2004-01-16,4.020236015319824,4.034391762864979,3.968331270154616,3.968331270154616,3301278 -2004-01-19,4.116967678070068,4.145279179280313,4.0367517579743755,4.0367517579743755,4475619 -2004-01-20,4.145278453826904,4.1759497476865475,4.121685540280629,4.140560208617307,4145775 -2004-01-21,4.164153575897217,4.164153575897217,4.114608283301667,4.152356611589175,3675672 -2004-01-22,4.211337566375732,4.211337566375732,4.175948376426926,4.1924632417364895,1823961 -2004-01-23,4.244368076324463,4.291554234086201,4.220775503693006,4.232572127508343,3667329 -2004-01-26,4.244368076324463,4.244368076324463,4.244368076324463,4.244368076324463,0 -2004-01-27,4.282118320465088,4.284477105731666,4.17123111295893,4.17123111295893,1772289 -2004-01-28,4.2231340408325195,4.279757017301847,4.213696878087632,4.279757017301847,3752274 -2004-01-29,4.116967678070068,4.211339686270599,4.116967678070068,4.1995430586831395,2410692 -2004-01-30,4.121685981750488,4.1594346474677515,4.069781903888945,4.11696739853583,2078985 -2004-02-02,4.105170249938965,4.1334817409730595,4.062702675888226,4.1240439022958375,1672734 -2004-02-03,4.072140216827393,4.116966579701159,4.0532655502231005,4.105170630260183,1392600 -2004-02-04,4.161794185638428,4.164153308348706,4.055625901183429,4.081577600995183,3030498 -2004-02-05,4.2585248947143555,4.282118485785585,4.152356603641217,4.164153567926679,2312244 -2004-02-06,4.267962455749512,4.282118204462625,4.246728663930006,4.27032124095219,1191840 -2004-02-09,4.267962455749512,4.31514760979388,4.216057368802088,4.282118204462625,1029981 -2004-02-10,4.234930992126465,4.270320186420246,4.223134369028813,4.246727615224117,1225539 -2004-02-11,4.272680759429932,4.293914553216308,4.183028013442082,4.237291553118907,1857456 -2004-02-12,4.338741779327393,4.341100902345115,4.277399855870577,4.277399855870577,2640282 -2004-02-13,4.343459129333496,4.343459129333496,4.293914177335193,4.33166317826202,1078908 -2004-02-16,4.343459129333496,4.350537172475924,4.317507429476837,4.33166317826202,833127 -2004-02-17,4.428393840789795,4.428393840789795,4.343459012856688,4.343459012856688,1820826 -2004-02-18,4.6242146492004395,4.64308931567641,4.454345688413319,4.454345688413319,7129911 -2004-02-19,4.621855735778809,4.638370266924352,4.5534357888931,4.62421452058581,2357394 -2004-02-20,4.600622653961182,4.600622653961182,4.562873316262644,4.581747985111913,1622310 -2004-02-23,4.600622653961182,4.605340899298915,4.5746702796056455,4.602981776630049,1107384 -2004-02-24,4.619495868682861,4.647807360932223,4.577028630308819,4.60062187801623,2097465 -2004-02-25,4.699711799621582,4.706789840980001,4.628933073535333,4.628933073535333,3345870 -2004-02-26,4.728024005889893,4.753976040634255,4.6714010164480415,4.683196966332302,3231810 -2004-02-27,4.718585968017578,4.751616378943336,4.659603862792099,4.751616378943336,10495860 -2004-03-01,4.671401500701904,4.735102539177279,4.671401500701904,4.706791041521485,1724235 -2004-03-02,4.612417697906494,4.680837641845496,4.600621749381824,4.654884935093143,2759598 -2004-03-03,4.553437232971191,4.614779157391814,4.553437232971191,4.614779157391814,5918139 -2004-03-04,4.650168418884277,4.657246125115611,4.48737712556718,4.544000125416657,4362873 -2004-03-05,4.742179870605469,4.751617035745986,4.683197082227763,4.683197082227763,3238719 -2004-03-08,4.742179870605469,4.761053863386857,4.673760254586893,4.742179870605469,1257240 -2004-03-09,4.78700590133667,4.841270103347368,4.730382914455352,4.730382914455352,3004392 -2004-03-10,4.742179870605469,4.763413660921457,4.6855568797623635,4.739820073070868,2962599 -2004-03-11,4.704431533813477,4.746898782915135,4.673760911545458,4.673760911545458,2092800 -2004-03-12,4.6478071212768555,4.692634154609672,4.6053398850925555,4.659603744522291,1401540 -2004-03-15,4.671401500701904,4.683197451808974,4.624215333775905,4.624215333775905,1315128 -2004-03-16,4.659604549407959,4.694994087757752,4.65724542685112,4.664323469520938,1422177 -2004-03-17,4.704431533813477,4.765773453348901,4.694994704846136,4.702072410946565,1818777 -2004-03-18,4.704431533813477,4.7185872835140295,4.652527118244782,4.704431533813477,2760108 -2004-03-19,4.730381965637207,4.730381965637207,4.694992774684546,4.730381965637207,1133934 -2004-03-22,4.730381965637207,4.742178587621131,4.683195815201064,4.730381965637207,1268757 -2004-03-23,4.746899127960205,4.761054878689718,4.69027612504215,4.69027612504215,2313039 -2004-03-24,4.765773296356201,4.824755416082353,4.744539503755001,4.7468986265441995,1546971 -2004-03-25,4.765773296356201,4.824755416082353,4.694994550185008,4.739820583177238,934701 -2004-03-26,4.850707530975342,4.864863279448532,4.744539248676586,4.7988034574066445,1870452 -2004-03-29,4.929021835327148,4.969365429858093,4.888677901315103,4.92427521057659,1716273 -2004-03-30,4.971738338470459,4.978857596542048,4.910036291284176,4.948006912430003,1833273 -2004-03-31,4.978856563568115,5.000215012313792,4.943259601633356,4.974110279344745,868764 -2004-04-01,5.019201755523682,5.026321013915108,4.971738561829355,4.983604445123214,1821045 -2004-04-02,5.125991344451904,5.137856884414455,5.023945731784167,5.023945731784167,2304861 -2004-04-05,5.280246734619141,5.337202155580483,5.140231494496384,5.147351091857096,1650936 -2004-04-06,5.358561038970947,5.410770518530528,5.320590755277517,5.339576236605347,1879941 -2004-04-07,5.280246734619141,5.337202155580483,5.280246734619141,5.337202155580483,1484172 -2004-04-08,5.339574813842773,5.3609332624697945,5.258887303531688,5.275499807442732,1607046 -2004-04-09,5.339574813842773,5.339574813842773,5.339574813842773,5.339574813842773,0 -2004-04-12,5.339574813842773,5.339574813842773,5.339574813842773,5.339574813842773,0 -2004-04-13,5.387037754058838,5.394157011192308,5.330082339066864,5.339575247713245,2538567 -2004-04-14,5.541294097900391,5.572144788665375,5.3561889348669744,5.3561889348669744,1652001 -2004-04-15,5.5056962966918945,5.576890579508383,5.472471958563081,5.572143954506165,3585567 -2004-04-16,5.546038627624512,5.546038627624512,5.415515296361118,5.527053150391931,1551108 -2004-04-19,5.481963634490967,5.546038644336004,5.4368734229736315,5.546038644336004,976137 -2004-04-20,5.481963634490967,5.481963634490967,5.422634569617072,5.460605524196649,1710957 -2004-04-21,5.496203422546387,5.569770674325796,5.446367597063738,5.458232800990468,1179738 -2004-04-22,5.410769462585449,5.515187382883466,5.410769462585449,5.50569515329369,1896762 -2004-04-23,5.446367263793945,5.569770333504821,5.436874014893944,5.45823246699463,4266336 -2004-04-26,5.5056962966918945,5.53417400981849,5.458233101999784,5.458233101999784,726219 -2004-04-27,5.5056962966918945,5.560278749925095,5.503323323671904,5.529427384816272,1732377 -2004-04-28,5.436873912811279,5.517561434730113,5.436873912811279,5.505695552790064,1419807 -2004-04-29,5.313468933105469,5.41076790786421,5.292110489092691,5.41076790786421,3362928 -2004-04-30,5.235157489776611,5.263635201854804,5.216172008910043,5.261262228922175,4220382 -2004-05-03,5.125991344451904,5.1948122909890975,5.0547970862336005,5.1948122909890975,3569499 -2004-05-04,5.1639628410339355,5.185320953827719,5.0975148509271495,5.114126678713306,950193 -2004-05-05,5.273126125335693,5.280245721330141,5.173454157780581,5.178200781430894,1228746 -2004-05-06,5.339574813842773,5.339574813842773,5.2209173694366955,5.315843053376739,1049376 -2004-05-07,5.292112350463867,5.325336683832024,5.280246468620801,5.292112350463867,647472 -2004-05-10,5.268381118774414,5.292112202836409,5.22091793220724,5.2446490162692365,1805148 -2004-05-11,5.282619476318359,5.282619476318359,5.054797492239899,5.218544469034818,2805066 -2004-05-12,5.351442337036133,5.351442337036133,5.2280388943709015,5.2280388943709015,870102 -2004-05-13,5.413143157958984,5.470098579989496,5.379918822293426,5.379918822293426,1729338 -2004-05-14,5.479589939117432,5.493829131840888,5.413142296800526,5.413142296800526,1985115 -2004-05-17,5.529427528381348,5.529427528381348,5.481965011419165,5.496203868352159,1603590 -2004-05-18,5.612486839294434,5.612486839294434,5.534172973125933,5.534172973125933,2163621 -2004-05-19,5.569768905639648,5.671814176051686,5.531798975103324,5.617232082642288,1126797 -2004-05-20,5.491456508636475,5.565023751994059,5.4819639392044595,5.565023751994059,1859781 -2004-05-21,5.45348596572876,5.505695095066135,5.417889001830162,5.460605562197106,1654923 -2004-05-24,5.47009801864624,5.500948699339646,5.446366934716579,5.453486191999266,1090890 -2004-05-25,5.481963634490967,5.541292020402776,5.481963634490967,5.481963634490967,1154334 -2004-05-26,5.465352535247803,5.5626519007623125,5.460606928537242,5.553159668897802,2483757 -2004-05-27,5.458232402801514,5.500948967019426,5.389411780783158,5.460606054479678,1211772 -2004-05-28,5.458232402801514,5.481964166848096,5.3799185319948055,5.434501317717083,11983845 -2004-05-31,5.486710071563721,5.515187780830997,5.410769852998722,5.460606013956992,2070591 -2004-06-01,5.45585823059082,5.505694380962222,5.446366002332601,5.489082557159088,685284 -2004-06-02,5.45348596572876,5.470097791686492,5.4250082588174635,5.45348596572876,957654 -2004-06-03,5.339574813842773,5.448739350373822,5.315843053376739,5.448739350373822,1756665 -2004-06-04,5.244649887084961,5.337202624010762,5.230411030594923,5.334829651002981,3723588 -2004-06-07,5.2280378341674805,5.301605086481559,5.223291548873633,5.235157431848802,1740681 -2004-06-08,5.190067291259766,5.247022708201158,5.173454785430264,5.2280372297396305,1801614 -2004-06-09,5.192440509796143,5.232784101780758,5.180574627630875,5.192440509796143,1542375 -2004-06-10,5.330081939697266,5.330081939697266,5.168708615459024,5.173454220724008,1272630 -2004-06-11,5.391785144805908,5.429755429257107,5.34906857479831,5.375173654580191,1254666 -2004-06-14,5.391785144805908,5.391785144805908,5.391785144805908,5.391785144805908,0 -2004-06-15,5.391785144805908,5.391785144805908,5.277874291452313,5.341949316204271,2158263 -2004-06-16,5.292112350463867,5.3277096565119955,5.268381265739875,5.3182170868299705,1059384 -2004-06-17,5.256514072418213,5.303976908986556,5.256514072418213,5.303976908986556,3691440 -2004-06-18,5.18532133102417,5.268381833921355,5.168709841510725,5.268381833921355,2831247 -2004-06-21,5.154469966888428,5.182948014734979,5.130738203769458,5.149723682160846,2234100 -2004-06-22,5.057170867919922,5.125992164954135,5.031066132654202,5.125992164954135,2531325 -2004-06-23,5.095142364501953,5.114127848355679,5.002589955426273,5.069038300211414,2801073 -2004-06-24,5.099887847900391,5.107007445186171,5.0310665452225445,5.102260820674928,1103997 -2004-06-25,5.1687092781066895,5.1687092781066895,5.107007235763748,5.107007235763748,1766721 -2004-06-28,5.1971869468688965,5.1971869468688965,5.133111932344971,5.163962613796441,1227321 -2004-06-29,5.180574893951416,5.209052605234732,5.1639630654433635,5.197187401421662,1153422 -2004-06-30,5.292112350463867,5.325336683832024,5.161589687076559,5.197186993124688,2991954 -2004-07-01,5.2470221519470215,5.315843103714736,5.197186337147094,5.313470131334276,1827909 -2004-07-02,5.301605224609375,5.303978876539795,5.216172087094256,5.242277166112209,1677636 -2004-07-05,5.370427131652832,5.375173756780603,5.303979132599831,5.303979132599831,2083131 -2004-07-06,5.621979236602783,5.650456945243361,5.387037970577486,5.387037970577486,4951629 -2004-07-07,5.581636428833008,5.612487110692287,5.496202961844754,5.550785068011584,2067150 -2004-07-08,5.600622177124023,5.629099892841251,5.529427887830957,5.572144461406797,1764600 -2004-07-09,5.560278415679932,5.581636868981517,5.54129293525569,5.576890244264632,1017015 -2004-07-12,5.498575210571289,5.54841136479606,5.470097505151713,5.54841136479606,862677 -2004-07-13,5.481963634490967,5.484336606976538,5.458231872748992,5.481963634490967,2010069 -2004-07-14,5.415515899658203,5.4582324643578595,5.387038189858432,5.4582324643578595,1563828 -2004-07-15,5.377545356750488,5.410769689371982,5.327709536780372,5.401276780422225,1070247 -2004-07-16,5.415515899658203,5.432128406263021,5.344321625158775,5.358560480058661,910905 -2004-07-19,5.522307395935059,5.529426653534607,5.410769870680926,5.410769870680926,830208 -2004-07-20,5.465352535247803,5.505696472688469,5.425009616250525,5.470099160401753,707280 -2004-07-21,5.458232402801514,5.529426676498033,5.4226350962127166,5.474844909218981,1265865 -2004-07-22,5.415515899658203,5.415515899658203,5.3656797377680645,5.410769954172654,1185909 -2004-07-23,5.446367263793945,5.517561538327765,5.415515902274338,5.415515902274338,991308 -2004-07-26,5.427382946014404,5.458233635174567,5.410771114808428,5.458233635174567,542559 -2004-07-27,5.548412799835205,5.557905031282437,5.446367832096039,5.458233036534799,3468471 -2004-07-28,5.712159156799316,5.743009840837831,5.560278369983487,5.576890198431665,3314400 -2004-07-29,5.759622097015381,5.802338319924267,5.74300925182775,5.74300925182775,1856361 -2004-07-30,6.04914665222168,6.04914665222168,5.807085731411808,5.814205330014991,3274929 -2004-08-02,6.234250545501709,6.260355281052938,6.0443991577875344,6.0443991577875344,2128224 -2004-08-03,6.120339393615723,6.23899684422857,6.075249521645115,6.234250220302256,2507373 -2004-08-04,5.999309062957764,6.098980698363174,5.966085410809992,6.098980698363174,1760814 -2004-08-05,6.1583123207092285,6.170177867190733,5.985072354644794,6.001685206058703,1224459 -2004-08-06,6.1084723472595215,6.14406964156925,6.023039248293323,6.14406964156925,1146963 -2004-08-09,6.075250148773193,6.075250148773193,5.980324450068881,6.0230413539668985,1132356 -2004-08-10,6.023041248321533,6.129832487750206,5.994563539209745,6.091862208934487,860514 -2004-08-11,6.027786731719971,6.087115797044129,6.015921190239975,6.051518493642052,1047750 -2004-08-12,6.051519393920898,6.06338493716612,6.008802487691034,6.008802487691034,1320195 -2004-08-13,5.904385089874268,6.02541555003565,5.897265491285411,6.015922978237939,4699416 -2004-08-16,5.8877716064453125,5.909129716023517,5.861666194130965,5.904383092249438,1791591 -2004-08-17,5.899637699127197,6.03965328471961,5.885399182758957,5.9138768944576405,945615 -2004-08-18,5.81420373916626,5.904383486232668,5.757248323849194,5.904383486232668,950127 -2004-08-19,5.743010997772217,5.826071854151266,5.743010997772217,5.792847511599646,2145384 -2004-08-20,5.752502918243408,5.861667135025161,5.662323162719109,5.728771153487793,1127013 -2004-08-23,5.828441619873047,5.849800407516497,5.7667409450972,5.7667409450972,1050087 -2004-08-24,5.883025646209717,5.930488494493477,5.837935770599611,5.837935770599611,750714 -2004-08-25,5.897264003753662,5.909130224729371,5.802338309720708,5.909130224729371,1327044 -2004-08-26,6.04914665222168,6.1701771126266145,5.968460131259918,6.015922990343981,10957032 -2004-08-27,6.215266704559326,6.2342518472950905,6.146445731882748,6.167803847719917,30444837 -2004-08-30,6.1369547843933105,6.241373097069781,6.082372314844545,6.217641322889363,1805784 -2004-08-31,6.134578704833984,6.163056415207108,6.120340189128508,6.134578704833984,1611399 -2004-09-01,6.177298545837402,6.215268844381525,6.122716750902098,6.132208646575634,883959 -2004-09-02,6.573610305786133,6.692267766830524,6.208146710852179,6.208146710852179,3170502 -2004-09-03,6.40748929977417,6.5261460563879155,6.357653489154877,6.490548757818993,2300322 -2004-09-06,6.447834014892578,6.497669836890519,6.355281289066292,6.405117111064233,2725479 -2004-09-07,6.54987907409668,6.583102727908415,6.4596993242494465,6.4596993242494465,1506948 -2004-09-08,6.585476875305176,6.585476875305176,6.469192380804137,6.573610653299928,1223895 -2004-09-09,6.806178092956543,6.85838687783864,6.573609156896018,6.585475376200061,3361116 -2004-09-10,6.884493350982666,6.967552833346177,6.818044678752344,6.818044678752344,3118818 -2004-09-13,6.882119655609131,6.972299413955081,6.882119655609131,6.91771696437528,1141194 -2004-09-14,7.052984714508057,7.052984714508057,6.908223210347226,6.908223210347226,2404272 -2004-09-15,7.024506092071533,7.1075662278084755,6.965177714671713,7.095700688120909,2607150 -2004-09-16,7.012643814086914,7.083837757394872,6.95331473587434,6.95331473587434,3082206 -2004-09-17,7.060105323791504,7.060105323791504,7.015016124836852,7.015016124836852,4107654 -2004-09-20,6.961948871612549,7.062499968453026,6.961948871612549,7.038559655125676,2241183 -2004-09-21,6.734513759613037,6.823094716749047,6.619598589764803,6.823094716749047,3533562 -2004-09-22,6.799152374267578,6.823093372409804,6.662690123248331,6.700995857265554,2635083 -2004-09-23,6.787182807922363,6.806335334122434,6.73211912386007,6.763241807698092,1946478 -2004-09-24,6.8949151039123535,6.930825570692989,6.703389189674387,6.705783083803446,1368990 -2004-09-27,6.928429126739502,7.0098283547003515,6.8709715734180286,6.894913248057406,1448223 -2004-09-28,6.904492378234863,6.938009644076543,6.820699898579081,6.938009644076543,1053876 -2004-09-29,6.78000020980835,6.906885520350742,6.777605630403141,6.894916048066408,733497 -2004-09-30,6.799152374267578,6.911673627144599,6.799152374267578,6.799152374267578,1614336 -2004-10-01,6.732119083404541,6.799152924701959,6.720148240890159,6.799152924701959,922305 -2004-10-04,6.856607913970947,6.8590024925386714,6.729722647805663,6.729722647805663,656877 -2004-10-05,6.947585105895996,6.978707788478872,6.863792635912861,6.911673949482033,926118 -2004-10-06,7.021798133850098,7.067286221767412,6.9427941657627805,6.9427941657627805,946518 -2004-10-07,6.815911769866943,7.021801089258617,6.763241979008461,7.002649247521803,1253334 -2004-10-08,6.724936008453369,6.779999686400511,6.7057834843803015,6.729724481945781,869970 -2004-10-11,6.672267436981201,6.7632415910430685,6.669872857571626,6.729725013740805,630051 -2004-10-12,6.727329730987549,6.736906677727888,6.669872160235146,6.669872160235146,1109988 -2004-10-13,6.916460990905762,6.916460990905762,6.727328985291576,6.727328985291576,2869389 -2004-10-14,6.703391075134277,6.938009889479439,6.65790433409512,6.823094719583468,3173322 -2004-10-15,6.763241767883301,6.787182767966633,6.60762766466091,6.662690663450686,1275273 -2004-10-18,6.751270294189453,6.79436381195924,6.708177461367895,6.708177461367895,494289 -2004-10-19,6.772820472717285,6.784789948441242,6.679451712585031,6.715362879551058,349605 -2004-10-20,6.715360164642334,6.791969572943518,6.710571691340113,6.777604837985116,1904289 -2004-10-21,6.669874668121338,6.70339193947027,6.559747958578838,6.7009980443592125,2161191 -2004-10-22,6.559746742248535,6.727331013073568,6.559746742248535,6.708179170787773,1731804 -2004-10-25,6.492710590362549,6.521439371007811,6.315549433909356,6.344278214554619,1966275 -2004-10-26,6.653112888336182,6.674659301832179,6.550167923374667,6.559744183256013,1741539 -2004-10-27,6.851821422576904,6.8542153166492685,6.672266353133119,6.70338903091856,1614552 -2004-10-28,6.8949151039123535,6.918855415099444,6.866186319518897,6.899702207222224,1230570 -2004-10-29,6.8949151039123535,6.942795726286535,6.847033111641676,6.928430991615682,1414728 -2004-11-01,6.847035884857178,6.894917896521231,6.727332225594095,6.894917896521231,731310 -2004-11-02,6.918858051300049,6.966739376866063,6.8901292559604395,6.8949177309912955,1532073 -2004-11-03,6.995466709136963,7.019407024438713,6.918856604253979,6.964343340316976,2803098 -2004-11-04,6.9332194328308105,7.08165182731957,6.835062924509805,7.002647841839163,1151208 -2004-11-05,6.92603874206543,7.000254264986868,6.892521479821652,6.966737687691435,554169 -2004-11-08,6.811121940612793,6.926037762809247,6.799151785053166,6.926037762809247,667383 -2004-11-09,6.681841850280762,6.811121019732001,6.653113069852913,6.811121019732001,3844965 -2004-11-10,6.7081780433654785,6.7560586684554265,6.669872310386603,6.669872310386603,1451445 -2004-11-11,6.689026355743408,6.7345137818623915,6.653115878758526,6.71536193843952,2114925 -2004-11-12,6.667479991912842,6.7488778957412645,6.65550983281133,6.65550983281133,1472136 -2004-11-15,6.631567001342773,6.703389306047401,6.607626689740072,6.691418465297789,1013124 -2004-11-16,6.583685398101807,6.631566704109384,6.550168826370618,6.631566704109384,1460403 -2004-11-17,6.523834705352783,6.571716017000894,6.466377131375051,6.571716017000894,1631070 -2004-11-18,6.432860374450684,6.5238352161797275,6.43046647991791,6.51186437361913,3555153 -2004-11-19,6.368218898773193,6.442435776009125,6.349067062159927,6.440041197102793,1723293 -2004-11-22,6.128812789916992,6.344279014394941,6.076143694567958,6.344279014394941,3866667 -2004-11-23,6.224575996398926,6.260487151386845,6.145572003384154,6.145572003384154,3518037 -2004-11-24,6.150360107421875,6.284428471914029,6.1407845295456625,6.234153263322187,3263538 -2004-11-25,6.272458076477051,6.279640445344176,6.188665599556308,6.188665599556308,3111801 -2004-11-26,6.423285007476807,6.435255851707443,6.322734573588985,6.344280997286595,4263423 -2004-11-29,6.41610050201416,6.531015624476502,6.387371721398575,6.463981803040136,2604624 -2004-11-30,6.368218898773193,6.413706993666926,6.363431110856927,6.3945537871572595,1929981 -2004-12-01,6.289216041564941,6.365826141490225,6.286822147179357,6.365826141490225,3318075 -2004-12-02,6.272458076477051,6.341886500611937,6.260487918330772,6.260487918330772,2125929 -2004-12-03,6.487924098968506,6.487924098968506,6.274851730406766,6.274851730406766,1289478 -2004-12-06,6.593262672424316,6.6243853516412825,6.535805102355333,6.535805102355333,2815041 -2004-12-07,6.5118632316589355,6.653113943495823,6.497499182032896,6.612414318834184,2019957 -2004-12-08,6.583685398101807,6.583685398101807,6.480740418948459,6.523833936829393,2130813 -2004-12-09,6.667479991912842,6.681844730793416,6.598051562237482,6.598051562237482,2013123 -2004-12-10,6.775210857391357,6.791968799670567,6.6986000879158665,6.7033885606729156,3689802 -2004-12-13,6.763241767883301,6.83267018866111,6.6938140320538535,6.808729188577778,1308498 -2004-12-14,6.789577007293701,6.856610852003584,6.777606164169925,6.847034588473601,2097885 -2004-12-15,6.722543239593506,6.823094350284386,6.703390712314139,6.806335717677838,1671825 -2004-12-16,6.940403938293457,6.959556467034458,6.751272545738958,6.835065030217952,5333766 -2004-12-17,7.062498569488525,7.14629101943297,6.940401077849271,6.940401077849271,3189363 -2004-12-20,6.990678787231445,7.062501108705954,6.973920839176025,7.052924844839247,1054098 -2004-12-21,7.012225151062012,7.0625003597939005,6.98110246803259,7.017013624961803,1070265 -2004-12-22,7.014619827270508,7.060107252120225,7.002649668609558,7.060107252120225,1009992 -2004-12-23,6.997858047485352,7.052921711493318,6.909277817308263,7.028980719988418,1019109 -2004-12-24,7.038559913635254,7.0577117540315495,6.97391996936004,7.014618914480297,930756 -2004-12-27,7.038559913635254,7.038559913635253,7.038559913635253,7.038559913635253,0 -2004-12-28,7.038559913635254,7.038559913635253,7.038559913635253,7.038559913635253,0 -2004-12-29,6.9834980964660645,7.045744162928553,6.954769300779189,7.043349582909926,470280 -2004-12-30,6.966738224029541,6.990678540376716,6.96673822402954,6.988284645731678,583839 -2004-12-31,7.0026445388793945,7.007432324857151,6.966733404254531,6.990673704039159,179304 -2005-01-04,7.012225151062012,7.038560045139991,6.9763139941328,7.026589202864688,450225 -2005-01-05,7.062498569488525,7.062498569488525,6.988282379967785,7.012223373501129,942294 -2005-01-06,7.277966022491455,7.277966022491455,7.043347259308481,7.0624997834479775,1502193 -2005-01-07,7.574829578399658,7.632287146507753,7.34978709416883,7.34978709416883,3294699 -2005-01-10,7.421610355377197,7.574830556789201,7.232478998022174,7.574830556789201,3127479 -2005-01-11,7.445552349090576,7.4934343577823395,7.421612029693178,7.4934343577823395,1424388 -2005-01-12,7.565252780914307,7.584405987207897,7.438366813289898,7.438366813289898,2583966 -2005-01-13,7.52455472946167,7.57722451183155,7.493432049851254,7.5652536708713125,3478341 -2005-01-14,7.495824337005615,7.524553803817367,7.46949013400849,7.46949013400849,3168525 -2005-01-17,7.517372131347656,7.553283283230571,7.481460979464741,7.517372131347655,1301955 -2005-01-18,7.562859535217285,7.632287259808153,7.541313118093955,7.541313118093955,1237239 -2005-01-19,7.696925640106201,7.814235333397383,7.6370741891084855,7.708895793316121,3389514 -2005-01-20,7.6251044273376465,7.768748340978323,7.579617701729256,7.732837876279311,1507275 -2005-01-21,7.447945594787598,7.555679067622305,7.4263991742,7.548496699110318,935229 -2005-01-24,7.498222351074219,7.546103676116296,7.354578375947989,7.409641386035001,1222854 -2005-01-25,7.397670269012451,7.577225369304266,7.397670269012451,7.577225369304266,1182063 -2005-01-27,7.589193820953369,7.6203171848479325,7.421609585517042,7.445549897030121,1714350 -2005-01-28,7.464702129364014,7.584405726126235,7.464702129364013,7.505401064584937,735861 -2005-01-31,7.40963888168335,7.541313337230611,7.397669410653968,7.47188492567403,1056873 -2005-02-01,7.541315078735352,7.553285237477255,7.421611436471029,7.421611436471029,1420416 -2005-02-02,7.550889492034912,7.562859647842993,7.517372233834373,7.555677965327101,2352660 -2005-02-03,7.744807243347168,7.756778081977328,7.6346805965659295,7.684955789988927,3120582 -2005-02-04,7.792692184448242,7.8046616577232335,7.708899022039316,7.778327446621455,5593794 -2005-02-07,7.895633220672607,7.902815586599191,7.723260548123288,7.804658412130854,2407419 -2005-02-08,7.840572834014893,7.869301624781159,7.7807213578222685,7.854936886923825,1123323 -2005-02-09,7.696925640106201,7.857328158932342,7.687349380548642,7.857328158932342,975936 -2005-02-10,7.498222351074219,7.687353756227547,7.498222351074219,7.687353756227547,1157457 -2005-02-11,7.447945594787598,7.610742066351901,7.428793068721209,7.517373330541166,1442544 -2005-02-14,7.301907062530518,7.517373323036468,7.282755221431609,7.517373323036468,1618452 -2005-02-15,7.268389701843262,7.352181480567031,7.182203343910134,7.182203343910134,1455333 -2005-02-16,7.349785804748535,7.397667788053277,7.337815651396411,7.373726796400907,1220865 -2005-02-17,7.450338363647461,7.469490886820122,7.301905966585215,7.325846963025169,1929339 -2005-02-18,7.371335506439209,7.42161071623495,7.337818243276473,7.42161071623495,1670175 -2005-02-21,7.359364032745361,7.445550392838567,7.254025833135303,7.254025833135303,697173 -2005-02-22,7.371335506439209,7.42161071623495,7.337818243276473,7.42161071623495,648252 -2005-02-23,7.658624172210693,7.68495906950794,7.421611466432342,7.421611466432342,5642640 -2005-02-24,7.684957504272461,7.742415076700987,7.661016506619762,7.68495750427246,3093240 -2005-02-25,7.658624172210693,7.711293281856754,7.658624172210693,7.706505492320036,8439840 -2005-02-28,7.672987937927246,7.742415672046554,7.625105938940008,7.732839409238775,1229649 -2005-03-01,7.926754951477051,7.926754951477051,7.661013608293704,7.661013608293704,7806873 -2005-03-02,8.211651802062988,8.285867312165204,7.9818208498217,8.008155739186087,5920692 -2005-03-03,8.211651802062988,8.259533107749043,8.11110071764816,8.223621957247445,10028592 -2005-03-04,8.206864356994629,8.376843184708365,8.187711832321202,8.21165283063714,1939152 -2005-03-07,8.101522445678711,8.221225337708969,8.087158400012223,8.221225337708969,2167365 -2005-03-08,8.06061840057373,8.099117530400134,8.026932608534475,8.087086251151568,2353590 -2005-03-09,8.132802963256836,8.18092601290646,7.988433125901562,8.072649323296408,2614548 -2005-03-10,8.058210372924805,8.130395276452129,8.017305273003068,8.130395276452129,1026162 -2005-03-11,8.096711158752441,8.10874175003624,8.04858810521079,8.10874175003624,2580879 -2005-03-14,8.108744621276855,8.118369235393184,8.075058127666356,8.096714025733121,1046046 -2005-03-15,8.113555908203125,8.15205435819473,8.06543284571362,8.077463439234348,2200653 -2005-03-16,8.277174949645996,8.301236826922493,8.096713279495507,8.108743873930436,3255063 -2005-03-17,8.192960739135742,8.265144999781358,8.137618348243173,8.265144999781358,2267589 -2005-03-18,8.289201736450195,8.322888211482137,8.195362316874762,8.195362316874762,2885943 -2005-03-21,8.48169994354248,8.491324558413135,8.301238242616044,8.301238242616044,2503851 -2005-03-22,8.438385009765625,8.508163263866066,8.421541769270416,8.48410208179272,1690941 -2005-03-23,8.440790176391602,8.498537833887072,8.349356041153914,8.423947625926873,2664942 -2005-03-24,8.39748477935791,8.626069565200176,8.39748477935791,8.455232471250264,2052366 -2005-03-29,8.265144348144531,8.397482952035519,8.168897527527472,8.397482952035519,2013864 -2005-03-30,8.221834182739258,8.351766120969026,8.178523077724895,8.178523077724895,1680111 -2005-03-31,8.22424030303955,8.277175334055636,8.217021670680689,8.253114144068325,4337370 -2005-04-01,8.294015884399414,8.36379413877154,8.214613019479184,8.24108018218163,1325076 -2005-04-04,8.25792407989502,8.296422525151073,8.166489928208641,8.253112118441264,1305486 -2005-04-05,8.537038803100586,8.539445472514494,8.301236142624745,8.301236142624745,1687251 -2005-04-06,8.409514427185059,8.589976116080933,8.325298880579423,8.539447063480237,1447734 -2005-04-07,8.330107688903809,8.421541137694474,8.260328751630013,8.330107688903809,891486 -2005-04-08,8.469666481018066,8.481697762818095,8.378232319052067,8.421543419037693,831711 -2005-04-11,8.402297019958496,8.472074617071256,8.392671716707437,8.472074617071256,848460 -2005-04-12,8.387855529785156,8.445603189772154,8.354169050589537,8.411916710576534,1134729 -2005-04-13,8.440790176391602,8.443196156685651,8.37341859771993,8.421540957226444,1215438 -2005-04-14,8.214613914489746,8.421542719616323,8.180927429697906,8.421542719616323,867747 -2005-04-15,7.675637245178223,8.08227703321992,7.646763401854432,8.08227703321992,5641227 -2005-04-18,7.379679203033447,7.471113372336499,7.290651703327469,7.435020900853366,6598989 -2005-04-19,7.675637245178223,7.716541684451911,7.514424781185379,7.514424781185379,10257966 -2005-04-20,7.771885395050049,7.906630031997275,7.730980945221366,7.892193450813524,4102659 -2005-04-21,7.649168968200684,7.694886056417049,7.627513070578181,7.663605544875663,1700739 -2005-04-22,7.673229217529297,7.771881317144036,7.663603917247986,7.771881317144036,2048985 -2005-04-26,7.627512454986572,7.817599425051571,7.617888530251094,7.747820463466286,2001972 -2005-04-27,7.504798412322998,7.627512401119957,7.4638946672661834,7.627512401119957,2390559 -2005-04-28,7.5505146980285645,7.567357251286577,7.463893197419459,7.463893197419459,2758530 -2005-04-29,7.603451251983643,7.6034512519836435,7.463894705889743,7.531266997757364,2095359 -2005-05-02,7.5168304443359375,7.627513161519391,7.475925318387965,7.598639319418487,1204530 -2005-05-03,7.567357540130615,7.603450005530339,7.521641151591252,7.579388820868203,2000676 -2005-05-04,7.367646217346191,7.533670584025253,7.29305599883654,7.533670584025253,1985628 -2005-05-05,7.456674575805664,7.5072036124528045,7.3147113886479875,7.353209145002458,1690926 -2005-05-06,7.555328845977783,7.593827990241346,7.459082706335606,7.459082706335606,1193616 -2005-05-09,7.603451251983643,7.627512440590192,7.473519319013689,7.531266997757364,1765329 -2005-05-10,7.5192341804504395,7.6996958117957535,7.499985646537604,7.603449700199118,2179032 -2005-05-11,7.673229217529297,7.675635198396353,7.5457025938837115,7.615481546280687,1719030 -2005-05-12,7.639540195465088,7.718943044968836,7.603447740815634,7.699693827609969,2479830 -2005-05-13,7.435019493103027,7.574576013417708,7.425394193350458,7.574576013417708,3720042 -2005-05-16,6.874386787414551,7.276215294952668,6.862356191641088,7.276215294952668,8610288 -2005-05-17,6.713173866271973,6.936945938383966,6.556773394333833,6.936945938383966,6657774 -2005-05-18,6.900851726531982,6.951380753067714,6.621737369462329,6.68910963431209,5025930 -2005-05-19,6.953789710998535,7.0500358448550795,6.929728521737724,6.980257569910748,4692108 -2005-05-20,6.977849960327148,6.994693203584883,6.910477675702766,6.932133569208379,2893140 -2005-05-23,7.0476298332214355,7.07409769201952,6.992287445984242,7.038005219877282,2624088 -2005-05-24,7.21605920791626,7.230496470105843,7.0139423561079655,7.035597560985788,2246166 -2005-05-25,7.2184648513793945,7.3508034195484475,7.1944029806184515,7.2160581824187835,2239647 -2005-05-26,7.264183044433594,7.264183044433594,7.1029712926573945,7.218466648894649,2665641 -2005-05-27,7.153500556945801,7.3628360686079555,7.1535005569458,7.333962228668577,5661396 -2005-05-30,7.057253360748291,7.2184664856928835,7.042816785748341,7.143874875967812,1166532 -2005-05-31,6.953789710998535,7.13665736532597,6.953789710998535,7.13665736532597,1662213 -2005-06-01,6.977849960327148,7.025973020773136,6.912883656623427,6.953788774307434,4923123 -2005-06-02,6.985069751739502,7.0861278512588886,6.93694668330011,7.025974187811316,1851306 -2005-06-03,6.97304105758667,7.01153952283289,6.946573190628179,6.989884308233607,1828899 -2005-06-06,6.963411808013916,6.9730371072794854,6.869572368442542,6.939350625069401,2280837 -2005-06-07,7.098158359527588,7.122219546916374,6.929727982586296,6.9417578878740915,2210613 -2005-06-08,7.285838603973389,7.297869197591535,7.0548472137467435,7.146281377420477,5358291 -2005-06-09,7.507205963134766,7.533673135890549,7.297870432097548,7.3267442747093465,4268160 -2005-06-10,7.658792018890381,7.668416630844793,7.5986376778703955,7.6395427949815575,3820077 -2005-06-14,7.74541711807251,7.817602085406438,7.603453853814153,7.658795570315916,2707680 -2005-06-15,7.8079729080200195,7.846472043001862,7.779099073088532,7.8200041888797,2147778 -2005-06-16,7.661196708679199,7.820003123367522,7.641947488014337,7.80556586366566,2883819 -2005-06-17,7.747817516326904,7.822408411906808,7.68044593836577,7.68044593836577,2110389 -2005-06-20,7.875346660614014,7.969186805569156,7.860910085916774,7.868128029062097,2097117 -2005-06-21,7.983620643615723,8.034149665988473,7.9643707382668225,7.9643707382668225,1756368 -2005-06-22,7.904221534729004,7.990843059489082,7.877753674506198,7.976406482899078,2958108 -2005-06-23,7.8849711418151855,7.937906166031722,7.863315935926901,7.933094204015029,1111185 -2005-06-24,7.836847305297852,7.856097218373346,7.75985109502875,7.820004750017478,1549368 -2005-06-27,7.853691101074219,7.9619678158558775,7.7189458423239925,7.779099496268629,1682685 -2005-06-28,8.322892189025879,8.322892189025879,7.981218068843354,7.981218068843354,3110079 -2005-06-29,8.147241592407227,8.481697732482845,8.144835611418458,8.42154338891759,2721003 -2005-06-30,8.113555908203125,8.166490932738288,8.012497821178457,8.106337276728052,2234505 -2005-07-01,8.120772361755371,8.144833542343823,8.063024702255401,8.084679902466288,1677459 -2005-07-04,8.221834182739258,8.26514459934696,8.132805991433807,8.132805991433807,2287224 -2005-07-05,8.217019081115723,8.262735465365587,8.19536387927037,8.204987801507013,2427414 -2005-07-06,8.17130184173584,8.262735296776457,8.15686527026898,8.262735296776457,992601 -2005-07-07,8.123181343078613,8.204990213389676,8.0894948517223,8.20258423212327,3116421 -2005-07-08,8.178523063659668,8.202584253198864,8.067839664240717,8.067839664240717,1135740 -2005-07-11,8.277174949645996,8.281987600463951,8.217021289064713,8.217021289064713,1553550 -2005-07-12,8.409514427185059,8.409514427185059,8.36139135603994,8.373422640131253,3386418 -2005-07-13,8.457636833190918,8.46966742792939,8.3974831710919,8.46966742792939,2647089 -2005-07-14,8.36138916015625,8.505758335677104,8.354170529278575,8.505758335677104,1070271 -2005-07-15,8.39748477935791,8.445607855934872,8.349361014374159,8.373423585272823,1887000 -2005-07-18,8.493729591369629,8.517791470062184,8.385452169863152,8.385452169863152,1897809 -2005-07-19,8.48169994354248,8.527416347873016,8.433576869189215,8.464856695417149,2490297 -2005-07-20,8.47207260131836,8.527414295607395,8.47207260131836,8.47688525179882,3453141 -2005-07-21,8.496133804321289,8.599597856401504,8.493727135263287,8.493727135263287,2477307 -2005-07-22,8.565914154052734,8.565914154052734,8.481699296662464,8.561102191187784,1490760 -2005-07-25,8.5610990524292,8.589972884252994,8.544255811763707,8.56591101352994,2281929 -2005-07-26,8.592379570007324,8.60681683130736,8.493727475280949,8.553881812822416,705141 -2005-07-27,8.553885459899902,8.609226482728157,8.529822888536065,8.602007849000367,2056359 -2005-07-28,8.515385627746582,8.56591468298216,8.457637939361135,8.56591468298216,2634291 -2005-07-29,8.392670631408691,8.565913676203229,8.373422092615964,8.493729418408838,4292256 -2005-08-01,8.327704429626465,8.349359638415663,8.306049220837266,8.306049220837266,2166822 -2005-08-02,8.306048393249512,8.327703599881055,8.241082084948273,8.301236431067661,2016585 -2005-08-03,8.332514762878418,8.349357315914629,8.308453579451555,8.315672209842207,2132607 -2005-08-04,8.37582778930664,8.395077015851951,8.303642845558402,8.395077015851951,1481973 -2005-08-05,8.308457374572754,8.397484895368343,8.306050704405566,8.395078913607954,1814901 -2005-08-08,8.30123519897461,8.354170217151239,8.255517434592944,8.354170217151239,403284 -2005-08-09,8.303642272949219,8.351765335993989,8.28198706668072,8.351765335993989,1499613 -2005-08-10,8.342141151428223,8.361390377633827,8.303642699017015,8.313267312119816,1636275 -2005-08-11,8.421541213989258,8.457633673125939,8.349356295715896,8.361387574365722,2526768 -2005-08-12,8.44560432434082,8.462447566201323,8.390262637317166,8.455228935631608,1535109 -2005-08-15,8.443198204040527,8.467260078034823,8.378231901503128,8.421542999330242,556428 -2005-08-16,8.544258117675781,8.544258117675781,8.450417966821393,8.479291806437617,1230585 -2005-08-17,8.553885459899902,8.563509386994554,8.481700499435602,8.517792979667753,1025343 -2005-08-18,8.395079612731934,8.505762355402041,8.344550549521816,8.493731757191414,1338147 -2005-08-19,8.371014595031738,8.409513045623092,8.325297512852856,8.337328794967602,1140039 -2005-08-22,8.618846893310547,8.618846893310547,8.337327199341132,8.337327199341132,1536759 -2005-08-23,8.712686538696289,8.770434200336195,8.621252396896558,8.623658377363281,1521402 -2005-08-24,8.416731834411621,8.979772029029485,8.416731834411621,8.902775126408692,3264576 -2005-08-25,8.479290008544922,8.541850325318517,8.188145692915304,8.33732751017092,3274176 -2005-08-26,8.493729591369629,8.585163766631986,8.455231136186885,8.481698996226692,5237652 -2005-08-29,8.371014595031738,8.529820359517775,8.325297512852856,8.496135247860236,2324130 -2005-08-30,8.40265941619873,8.492723123607231,8.353976613442951,8.492723123607231,1121187 -2005-08-31,8.341806411743164,8.414830270513999,8.324767256011587,8.397791811196193,2479920 -2005-09-01,8.458642959594727,8.49272126226172,8.33693563117294,8.39778964359063,2059263 -2005-09-02,8.43430233001709,8.521931360117422,8.400224025660147,8.521931360117422,4002045 -2005-09-05,8.422130584716797,8.439169735834403,8.375882455131267,8.43673577036434,1451415 -2005-09-06,8.4075288772583,8.451343055870442,8.390489720502995,8.397792315742956,1563960 -2005-09-07,8.458642959594727,8.49272126226172,8.40996016750873,8.458642959594727,1563117 -2005-09-08,8.400224685668945,8.465946637511399,8.361278447008777,8.446472821767635,1759548 -2005-09-09,8.458642959594727,8.519496275598824,8.39778964359063,8.519496275598824,1768713 -2005-09-12,8.475682258605957,8.517063158310362,8.453775174088936,8.470815023533017,1216272 -2005-09-13,8.650940895080566,8.650940895080566,8.470814897314419,8.51949699710968,1345035 -2005-09-14,8.801856994628906,8.801856994628906,8.602257202758233,8.653374655762825,1849731 -2005-09-15,8.672847747802734,8.745872288373986,8.629032884177258,8.665545154462883,4593276 -2005-09-16,8.76291275024414,8.872448881056698,8.728834440507853,8.76291275024414,1903290 -2005-09-19,8.689887046813965,8.884618229739614,8.689887046813965,8.848105958837643,3321096 -2005-09-20,8.848106384277344,8.9040917761638,8.629033444745577,8.667980379617019,2312490 -2005-09-21,8.964945793151855,8.972248387531012,8.88705400662453,8.906526430946062,1358166 -2005-09-22,9.16697883605957,9.193754546923406,8.877315340588794,8.967379032002276,2424039 -2005-09-23,9.468811988830566,9.468811988830566,9.22296405711142,9.261910291697172,2447970 -2005-09-26,9.675715446472168,9.680583378123938,9.546705507908694,9.614861425929258,3449883 -2005-09-27,9.590520858764648,9.729266667632544,9.566179806450222,9.729266667632544,2741763 -2005-09-28,9.43229866027832,9.658674145689568,9.320328596628626,9.575913058284552,1777485 -2005-09-29,9.532100677490234,9.595388661607926,9.3836183211874,9.417695234365068,1607007 -2005-09-30,9.347103118896484,9.544268210237723,9.325196041283778,9.519926471235372,2714976 -2005-10-03,9.393354415893555,9.49315467421777,9.36171077126084,9.420130128927548,1459449 -2005-10-04,9.544271469116211,9.544271469116211,9.434735347238279,9.434735347238279,2335869 -2005-10-05,9.115862846374512,9.658676958537454,9.05744348404492,9.55400876026017,3146082 -2005-10-06,8.88461685180664,9.07934870094458,8.88461685180664,9.006324170466161,3496608 -2005-10-07,9.11829662322998,9.44447243409169,9.103692131157386,9.252175196308787,3143262 -2005-10-10,9.605123519897461,9.658674939042928,9.529665714975883,9.614860078249947,5790156 -2005-10-11,9.590520858764648,9.833934863977499,9.551574617930592,9.675715934692576,3141813 -2005-10-12,9.113425254821777,9.551570994401594,9.086649550302692,9.432297654785105,3776310 -2005-10-13,9.084218978881836,9.41526272046724,9.084218978881836,9.140204373859888,4895607 -2005-10-14,9.042838096618652,9.176715266395973,8.981984774318628,9.006325824673171,1677159 -2005-10-17,9.407958984375,9.407958984375,9.188886059335298,9.22539832957752,1887564 -2005-10-18,9.337369918823242,9.627033465529456,9.230268449251124,9.61242827650633,2732577 -2005-10-19,9.249739646911621,9.420129782038538,9.23026722482012,9.347105935851038,1513053 -2005-10-20,9.152376174926758,9.468814772158911,9.10369336738441,9.439605087633504,1652370 -2005-10-21,9.115862846374512,9.198623957881631,8.977117034945168,9.079351267228816,2400969 -2005-10-24,9.110994338989258,9.188886817176137,8.99415492529525,9.113428304829176,1879473 -2005-10-25,9.042838096618652,9.300856573162408,9.042838096618652,9.152374216041428,2108082 -2005-10-26,9.128032684326172,9.191319969041507,9.05744210991048,9.05744210991048,1425369 -2005-10-27,9.030665397644043,9.157241345869503,9.030665397644043,9.123163045251829,1376220 -2005-10-28,8.933302879333496,9.030668491001888,8.908961824623292,8.98198638158148,1738668 -2005-10-31,9.128032684326172,9.14020320886164,8.979549638621684,9.055008144286113,1509318 -2005-11-01,9.478549003601074,9.524797833500628,9.140203400252197,9.213227245407708,2091081 -2005-11-02,9.493154525756836,9.544271288812386,9.395788234754667,9.468812778902878,1626333 -2005-11-03,9.493154525756836,9.60755857708808,9.468812778902878,9.541836626637423,1041564 -2005-11-04,9.614862442016602,9.624599699176532,9.410394666346996,9.566180334699501,1501266 -2005-11-07,9.602688789367676,9.663542100119143,9.439601275853299,9.66110813482833,658479 -2005-11-08,9.614862442016602,9.675716468990494,9.534535989964125,9.614862442016602,804681 -2005-11-09,9.595392227172852,9.636771749358383,9.49802590086969,9.614864656736783,408603 -2005-11-10,9.614862442016602,9.69032165831663,9.595390016938016,9.648940752835083,1684398 -2005-11-11,9.595392227172852,9.67815266437175,9.573484438137333,9.67815266437175,941661 -2005-11-14,9.614862442016602,9.661111279664357,9.578350165115019,9.648940752835083,870651 -2005-11-15,9.590520858764648,9.658676780224246,9.578349636193716,9.590520858764648,1439943 -2005-11-16,9.544271469116211,9.602690826972932,9.524798349830636,9.578349079659125,1123656 -2005-11-17,9.554007530212402,9.663543646374528,9.541836308983777,9.554007530212402,1051914 -2005-11-18,9.809592247009277,9.826630702346211,9.566178280621546,9.566178280621546,2031942 -2005-11-21,9.992154121398926,10.004324647107573,9.802290856123765,9.802290856123765,1780428 -2005-11-22,9.829066276550293,9.994587092642234,9.814461089004727,9.97998260151034,1673421 -2005-11-23,9.94103717803955,9.975115487496478,9.843671574467944,9.870447289553567,1369170 -2005-11-24,9.979987144470215,10.19419224869293,9.933738987822005,9.933738987822005,2908122 -2005-11-25,9.863142013549805,10.099254060326114,9.85340545583986,10.065175760134538,4158171 -2005-11-28,9.906957626342773,9.97024560893546,9.877747948933912,9.962943711893477,953094 -2005-11-29,9.853408813476562,9.958077018628472,9.819330501672498,9.911828179643148,1152708 -2005-11-30,9.639199256896973,9.931296626144396,9.639199256896973,9.931296626144396,2688198 -2005-12-01,9.736566543579102,9.782814669347424,9.578346962053155,9.578346962053155,1628259 -2005-12-02,9.863142013549805,9.87531253658385,9.736566763320527,9.736566763320527,1344345 -2005-12-05,9.78038501739502,9.875315965720958,9.7049264948371,9.797423476993758,571380 -2005-12-06,9.94347095489502,10.077349527776695,9.809593774840776,9.809593774840776,1934640 -2005-12-07,10.053008079528809,10.099256915831015,10.006759243226604,10.006759243226604,2472912 -2005-12-08,9.89478874206543,10.067612160914498,9.819329531042097,10.004324868696802,1662165 -2005-12-09,9.76091194152832,9.872883447214496,9.70736119966047,9.790121627023648,1383783 -2005-12-12,9.792552947998047,9.836367809495753,9.780382423965083,9.816893996063975,1012041 -2005-12-13,9.73413372039795,9.782815817147222,9.721962499797025,9.768211327405162,1467540 -2005-12-14,9.773079872131348,9.84610371305021,9.734133637930995,9.734133637930995,1237692 -2005-12-15,9.785252571105957,9.931301678232057,9.760910821113688,9.809594321098226,2353968 -2005-12-16,9.931299209594727,10.004323048592381,9.853406046829734,9.95564025712275,1828272 -2005-12-19,10.023795127868652,10.050570834509463,9.967809749368824,9.975112341436956,1603206 -2005-12-20,9.98241901397705,10.06031080769376,9.909394456272807,10.048140976628112,1679115 -2005-12-21,10.04570484161377,10.077349183401559,9.9799828885955,9.9799828885955,1278861 -2005-12-22,10.223395347595215,10.296419878643453,10.065175762461877,10.0919514702738,1804668 -2005-12-23,10.223395347595215,10.247736393668934,10.126029074059716,10.177145827945358,2109879 -2005-12-28,10.364575386047363,10.369444013251075,10.206356492750524,10.206356492750524,709662 -2005-12-29,10.364575386047363,10.369444013251075,10.240434097522256,10.364575386047363,739707 -2005-12-30,10.345100402832031,10.364573515304974,10.240432249186608,10.345100402832031,834063 -2006-01-03,10.447339057922363,10.46681217872037,10.27208027432658,10.315895144328959,724098 -2006-01-04,10.49601936340332,10.581214420734094,10.457073131070803,10.532531630318447,848733 -2006-01-05,10.539835929870605,10.622596338773155,10.530099370210678,10.542269199268487,1543848 -2006-01-06,10.527664184570312,10.59338613311068,10.474113457309986,10.583649573934835,973422 -2006-01-09,10.57634449005127,10.625027970880703,10.539832924049415,10.58851570846537,930021 -2006-01-10,10.466811180114746,10.573913334285498,10.418128382764404,10.539835724347093,1639566 -2006-01-11,10.55200481414795,10.583648454017638,10.345102431244543,10.461941128991308,1680294 -2006-01-12,10.958508491516113,10.982850239975118,10.588519207683454,10.588519207683454,2395983 -2006-01-13,10.94146728515625,10.943901250621545,10.831931178668583,10.895219155661321,1368792 -2006-01-16,10.880616188049316,10.980415756606302,10.829499420790095,10.953640738202825,1019106 -2006-01-17,10.717528343200684,10.95364044549566,10.695620560891825,10.95364044549566,1787907 -2006-01-18,10.320761680603027,10.666409156494206,10.269644226560034,10.637199481218321,2834223 -2006-01-19,10.418128967285156,10.515494567448645,10.28911972117196,10.347539081270053,2195967 -2006-01-20,10.38161563873291,10.525230058491578,10.34510336827647,10.405957384508417,1829076 -2006-01-23,10.345100402832031,10.384047324191352,10.16984239057555,10.296418318063111,1703745 -2006-01-24,10.45464038848877,10.464377644773018,10.30128939642412,10.34753892632637,1869288 -2006-01-25,10.637197494506836,10.637197494506836,10.469242067142963,10.469242067142963,2379576 -2006-01-27,10.856269836425781,10.866007088970722,10.673709234856542,10.739431162847616,2904183 -2006-01-30,10.732131004333496,10.897653192502121,10.71752651503249,10.892784565126064,1124145 -2006-01-31,10.588518142700195,10.783249325131504,10.52766412588018,10.783249325131504,2102178 -2006-02-01,10.719962120056152,10.727264017142273,10.547137323825321,10.58851822271491,2003214 -2006-02-02,10.807592391967773,10.89278677238308,10.783250642982168,10.783250642982168,2204253 -2006-02-03,10.710222244262695,10.868441814786623,10.588515632304956,10.866007849686703,2925975 -2006-02-06,11.255471229553223,11.255471229553223,10.856271664526052,10.856271664526052,2733339 -2006-02-07,11.25303840637207,11.294418606995704,11.153238156779002,11.255472371958492,3634590 -2006-02-08,11.245738983154297,11.391788102125863,11.153241300660811,11.253041578385638,4166898 -2006-02-09,11.603555679321289,11.647369847272804,11.379614122542812,11.379614122542812,4393365 -2006-02-10,11.737433433532715,11.78611553240198,11.683882010514704,11.683882010514704,4538970 -2006-02-13,11.44046688079834,11.832363889485071,11.245735707443545,11.732563640830532,2518788 -2006-02-14,11.647369384765625,11.717958565256188,11.345535366802345,11.345535366802345,2402967 -2006-02-15,11.586516380310059,11.671711450987779,11.569477923305456,11.635199874766192,1645428 -2006-02-16,11.464805603027344,11.613287909460245,11.350400894740314,11.562171164034726,1145328 -2006-02-17,11.708223342895508,11.829931378664469,11.47697988560998,11.47697988560998,3444090 -2006-02-20,11.68631362915039,12.00031813668436,11.67657776788257,11.844533213782622,1488681 -2006-02-21,11.635200500488281,11.805589954593312,11.598688225889449,11.693619164867215,2122662 -2006-02-22,12.535832405090332,12.679446838211543,12.129331550180774,12.416559023595797,5177427 -2006-02-23,12.827930450439453,12.935033316534993,12.304590825441117,12.438468015233008,3289926 -2006-02-24,12.567472457885742,12.815755013413618,12.401951682751825,12.815755013413618,8354121 -2006-02-27,12.462806701660156,12.633196832900751,12.40925667161285,12.414124602921282,3335358 -2006-02-28,12.827930450439453,13.008057871343086,12.49932204304434,12.49932204304434,3398490 -2006-03-01,12.650237083435059,12.818192557941304,12.540699572139642,12.779246320582542,2006706 -2006-03-02,12.740303993225098,12.815761828955477,12.428733998734128,12.535835487926528,1392051 -2006-03-03,12.937463760375977,13.066474382583097,12.667274777277783,12.694050487953191,1796898 -2006-03-06,12.774374008178711,12.900948539772596,12.65753394334513,12.852266456183205,1955052 -2006-03-07,12.961807250976562,12.961807250976562,12.67457839629521,12.681880990054761,1251786 -2006-03-08,13.339101791381836,13.385350632613525,12.840101795747755,12.840101795747755,1637244 -2006-03-09,13.261205673217773,13.3220596882674,13.034830854330567,13.314757095035265,1213488 -2006-03-10,13.071345329284668,13.339101104982205,13.071345329284668,13.20522252071966,1130721 -2006-03-13,13.31475830078125,13.33666468963419,13.146801426886949,13.33666468963419,839982 -2006-03-14,13.209552764892578,13.309866527209746,13.158172989069653,13.28540023395957,2158740 -2006-03-15,13.121465682983398,13.273159146369428,13.101893778023344,13.170399645363137,1645737 -2006-03-16,13.126365661621094,13.297632503058002,12.99179965763141,13.236465373975165,3768564 -2006-03-17,13.187529563903809,13.285397516876683,13.10189755504135,13.10189755504135,1845240 -2006-03-20,13.199761390686035,13.297627923518267,13.172847919158007,13.202207179011019,1411320 -2006-03-21,13.388155937194824,13.456661818602155,13.167956561251529,13.167956561251529,989619 -2006-03-22,13.747817993164062,13.848131743637252,13.388158204874486,13.388158204874486,1533588 -2006-03-23,13.60346508026123,13.931318421691781,13.554531097961046,13.931318421691781,1811787 -2006-03-24,13.701329231262207,13.7380286615271,13.603462683895632,13.603462683895632,1354770 -2006-03-27,13.593677520751953,13.774730293924923,13.515384278299468,13.774730293924923,949014 -2006-03-28,13.61569881439209,13.733138696996482,13.583892354519294,13.59367971139991,1726710 -2006-03-29,13.569208145141602,13.684202205690031,13.520275574690432,13.578995499227895,2003007 -2006-03-30,13.67441177368164,13.701325241369306,13.554524763071697,13.554524763071697,1650603 -2006-03-31,13.383264541625977,13.640163377256432,13.253590129362921,13.578997654484255,2262624 -2006-04-03,13.574100494384766,13.649946527251029,13.385706206309841,13.385706206309841,1476186 -2006-04-04,13.432191848754883,13.615691745049311,13.432191848754885,13.608352981191468,1993686 -2006-04-05,13.28783893585205,13.530058749818272,13.219333071292278,13.419959088923289,2669085 -2006-04-06,13.067642211914062,13.278055623451387,13.067642211914062,13.278055623451387,1905795 -2006-04-07,13.131258010864258,13.150831323233804,13.021158303784786,13.114131887538557,1154313 -2006-04-10,13.537403106689453,13.566763772018062,13.12636359204398,13.12636359204398,1130421 -2006-04-11,13.241353988647461,13.578993146232733,13.177739698093346,13.578993146232733,895662 -2006-04-12,12.994245529174805,13.32454606832473,12.994245529174805,13.32454606832473,1056672 -2006-04-13,12.715324401855469,12.957544297022903,12.715324401855469,12.957544297022903,1951497 -2006-04-18,12.551396369934082,12.649262912780017,12.429062141381566,12.649262912780017,2594622 -2006-04-19,12.962437629699707,12.967330607515471,12.624798360519897,12.837657595438984,2452575 -2006-04-20,13.163061141967773,13.211995110522173,12.969775256162334,13.018707824723355,1561104 -2006-04-21,13.28294563293457,13.549631720538404,13.275605469056451,13.437084874395753,3246006 -2006-04-24,13.08966064453125,13.4028349574418,13.043175265264285,13.334327682744489,1344321 -2006-04-26,13.559420585632324,13.591227032658432,13.273159762410812,13.273159762410812,3448842 -2006-04-27,13.730687141418457,13.760046399742896,13.45910665195287,13.554525991498851,1728543 -2006-04-28,14.117264747619629,14.151518393175683,13.774731092046466,13.823663671417666,3536991 -2006-05-01,14.435331344604492,14.530750718546141,14.251831363952768,14.251831363952768,2064396 -2006-05-02,14.190664291381836,14.520964817816576,14.119711207923865,14.484265381543274,1169970 -2006-05-03,14.080564498901367,14.28853076986852,13.958231645390175,14.28853076986852,1962789 -2006-05-04,14.095239639282227,14.37905326683727,13.997373112537941,14.129493273641035,2098521 -2006-05-05,14.41575813293457,14.41575813293457,14.117265463648344,14.190664336427943,1551126 -2006-05-08,14.312997817993164,14.432884877048005,14.195557947896305,14.398631231604668,1735503 -2006-05-09,14.278741836547852,14.42064797303396,14.254275550945444,14.361928047592109,855612 -2006-05-10,14.068328857421875,14.459796439188786,14.068328857421875,14.432882964192677,1387236 -2006-05-11,13.887275695800781,14.200448632141596,13.840788913063511,14.166194992230954,1033806 -2006-05-12,13.53006362915039,13.823663297415257,13.334330516973813,13.823663297415257,1319586 -2006-05-15,13.131258010864258,13.444431008776974,13.13125801086426,13.444431008776974,1514040 -2006-05-16,13.67441177368164,13.794298784291582,12.969772837836604,13.089658448453429,2650818 -2006-05-17,13.627928733825684,13.855468277498144,13.605909636046945,13.823661825156133,1877406 -2006-05-18,13.236464500427246,13.527618391653885,13.097004127319163,13.527618391653885,1348767 -2006-05-19,13.300077438354492,13.444429374538661,13.08476962846752,13.444429374538661,1974867 -2006-05-22,13.419961929321289,13.5545278988982,13.339221507579076,13.5545278988982,1129086 -2006-05-23,12.857229232788086,13.395495922266415,12.788721952311876,13.395495922266415,2368596 -2006-05-24,12.742234230041504,13.163059590025245,12.602773906097074,12.967326538871594,2496558 -2006-05-25,12.358109474182129,12.822975917796548,12.345876330928265,12.607669516542803,3153711 -2006-05-26,12.8058500289917,12.8058500289917,12.475549555185745,12.475549555185745,8589843 -2006-05-29,12.950202941894531,13.138595865290457,12.869462517584783,13.04072932066962,991812 -2006-05-30,12.95754337310791,13.011368923756592,12.78382937785237,12.945308829785445,635661 -2006-05-31,12.60032844543457,12.915948558688035,12.60032844543457,12.915948558688035,1504677 -2006-06-01,12.771596908569336,12.820529484467652,12.63702952486179,12.717769955086318,904350 -2006-06-02,12.891483306884766,12.964883567009975,12.607669621064263,12.884143140872894,1382934 -2006-06-05,13.25848388671875,13.25848388671875,12.849890157752133,12.955096875989277,949785 -2006-06-06,13.163061141967773,13.43708744589095,13.050515674280074,13.163061141967773,1531917 -2006-06-07,13.114129066467285,13.319648102140013,12.942862270077724,13.17529617946168,2116764 -2006-06-08,12.967330932617188,13.27071796469916,12.942864642931324,12.967330932617188,1531140 -2006-06-09,12.783829689025879,13.234017214453054,12.355662662122928,13.234017214453054,2813487 -2006-06-13,12.365449905395508,12.759363286591592,12.358109739287027,12.722662456049187,1704582 -2006-06-14,12.172164916992188,12.294499175450246,11.81739948744646,12.037598912680885,2336199 -2006-06-15,12.392359733581543,12.64925987178866,12.296939002250811,12.39725270954916,4140081 -2006-06-16,12.774043083190918,12.8401031754038,12.720216133981387,12.720216133981387,1363284 -2006-06-19,12.394806861877441,12.776487028486992,12.394806861877441,12.77404124023527,679194 -2006-06-20,12.240669250488281,12.526928713993664,12.155035850295425,12.358109102182462,1404849 -2006-06-21,12.453527450561523,12.551395385726686,11.868775427907455,12.184395528834054,2008899 -2006-06-22,12.854783058166504,12.854783058166504,12.661497144422311,12.698196576147842,2358573 -2006-06-23,12.615011215209961,12.820530286834952,12.615011215209961,12.820530286834952,1558230 -2006-06-26,12.50980281829834,12.769148812108964,12.502462652436634,12.600329197270218,921507 -2006-06-27,12.788722038269043,12.967329006431417,12.685962516857517,12.820528490134825,1450971 -2006-06-28,12.60032844543457,12.734895811547322,12.49512174101675,12.72266126917883,1403061 -2006-06-29,12.969778060913086,13.038283951711783,12.600330928412538,12.725110965217903,1346745 -2006-06-30,13.15082836151123,13.488467573847087,13.077428106657614,13.334328298648567,3690165 -2006-07-03,12.974666595458984,13.04072667467348,12.945305938033341,12.967326431102574,1993749 -2006-07-04,13.016261100769043,13.084766971829401,12.893926888172302,13.016261100769043,1297770 -2006-07-05,12.99914264678955,13.084776095318725,12.979569327125574,13.065202775654749,859416 -2006-07-06,13.185083389282227,13.23891034184426,12.805850332584646,12.96732979027718,1186428 -2006-07-07,13.119026184082031,13.28540005594044,12.989353151600998,13.19976663071839,1161660 -2006-07-10,12.984453201293945,13.089658484371066,12.918393125878067,13.028492784906824,710469 -2006-07-11,12.774043083190918,12.967328982633443,12.7348964655828,12.940415508028678,975522 -2006-07-12,12.859679222106934,12.967331743452354,12.754471089893045,12.967331743452354,993525 -2006-07-13,12.759366035461426,12.942866027725966,12.67373261240505,12.822978955448274,1087380 -2006-07-14,12.424168586730957,12.710428036250077,12.389914948328709,12.710428036250077,1174506 -2006-07-17,12.233329772949219,12.355662608680841,12.057169985498005,12.355662608680841,1401549 -2006-07-18,12.277368545532227,12.600328834173224,12.218648620324178,12.257796637122993,2073081 -2006-07-19,12.282264709472656,12.57341718932238,12.282264709472654,12.380131265723863,1569444 -2006-07-20,12.477998733520508,12.67128467123899,12.465765588094655,12.60033158777279,1498374 -2006-07-21,12.392359733581543,12.551393352470681,12.387465357620801,12.502459392815128,1405503 -2006-07-24,12.299388885498047,12.470655681833902,12.299388885498049,12.416828734415189,1022217 -2006-07-25,12.563631057739258,12.641924301643721,12.485337813834796,12.600330490821863,1686720 -2006-07-26,12.30428409576416,12.65660510645524,12.296943928875422,12.600330960306131,1835679 -2006-07-27,12.707988739013672,12.710434528724528,12.32630834469737,12.331201324113191,1227987 -2006-07-28,12.654159545898438,12.693306174346853,12.597886792501539,12.624800274559057,1710066 -2006-07-31,12.906161308288574,12.915948662263173,12.783828483563306,12.844995595922649,1166787 -2006-08-01,12.942865371704102,12.959991495449787,12.893931389583367,12.918399080640619,724341 -2006-08-02,12.66149616241455,12.869462392716821,12.66149616241455,12.844996106797371,1136847 -2006-08-03,12.683518409729004,12.830317545493582,12.575864496840468,12.698197343309895,1357032 -2006-08-04,12.539162635803223,12.6492637286002,12.343429537487452,12.6492637286002,1464549 -2006-08-07,12.25779914855957,12.382579190191388,12.248011792356223,12.382579190191388,1074813 -2006-08-08,12.477998733520508,12.517145358880738,12.159931352473315,12.221098479596334,1314597 -2006-08-09,12.167269706726074,12.311623041231568,12.167269706726074,12.277369399146941,2347683 -2006-08-10,11.780698776245117,12.157486112346193,11.775805797852588,12.03759904176942,2836569 -2006-08-11,11.751336097717285,11.817396186835722,11.567836161275716,11.57272913824916,4596879 -2006-08-14,11.927497863769531,12.135464119857463,11.658364485305412,11.743997896634616,1637862 -2006-08-15,11.511565208435059,11.986218377051129,11.462631228168343,11.986218377051129,1955790 -2006-08-16,11.303597450256348,11.604537977825391,11.20573089657406,11.523797546039898,3071253 -2006-08-17,11.883456230163574,11.885902018644167,11.376996015538236,11.376996015538236,3894717 -2006-08-18,12.140356063842773,12.181948466726064,11.893241834978369,11.893241834978369,1856406 -2006-08-21,12.255348205566406,12.33853440784222,12.235774899148963,12.235774899148963,1370376 -2006-08-22,12.14769458770752,12.33119451441001,12.013128628122583,12.309175419201447,1060035 -2006-08-23,12.11099624633789,12.206415600766459,11.64612911708735,11.866329188838293,2743749 -2006-08-24,11.86633014678955,11.996003151735195,11.790484094838272,11.927497266100746,2350164 -2006-08-25,12.23088264465332,12.23088264465332,11.91526253504035,11.91526253504035,7026252 -2006-08-28,12.13546371459961,12.2064167901901,12.054723283758566,12.2064167901901,1362342 -2006-08-29,11.903031349182129,12.0351515625533,11.817399329398071,12.018025438595245,2874114 -2006-08-30,12.032703399658203,12.08652895004812,11.88345709177158,11.951962974083068,2539605 -2006-08-31,12.441299438476562,12.453531184047517,12.191739348973647,12.191739348973647,3828939 -2006-09-01,12.387470245361328,12.441298602216747,12.321411543750806,12.416830912738162,1599846 -2006-09-04,12.331196784973145,12.389916716330402,12.262690898386472,12.380130761100991,1119402 -2006-09-05,12.561182975769043,12.578309096657863,12.348323759035695,12.348323759035695,1874466 -2006-09-06,12.465766906738281,12.573419437869651,12.358112975613007,12.573419437869651,1126218 -2006-09-07,12.38502311706543,12.482889664415243,12.370342784964576,12.477996687046133,1798686 -2006-09-08,12.20152473449707,12.35566404139266,12.11099834155899,12.35566404139266,1013409 -2006-09-11,11.915265083312988,12.262691717035812,11.881011437736104,12.26024452806829,1709145 -2006-09-12,11.927497863769531,11.951964152722548,11.792930474540649,11.871223719185219,2345730 -2006-09-13,12.035148620605469,12.076742425756729,11.822289417757508,11.964195552989482,1285995 -2006-09-14,12.184396743774414,12.208863030008631,11.878562565872736,11.878562565872736,1865358 -2006-09-15,11.986217498779297,12.13546381766736,11.942177899761786,12.13546381766736,1233024 -2006-09-18,12.193427085876465,12.22056211555388,12.013351214771285,12.087354301325986,524298 -2006-09-19,11.941810607910156,12.087352245138991,11.927010840027853,12.087352245138991,1561890 -2006-09-20,11.581663131713867,11.75927384185232,11.519992461984915,11.719804246230892,2477844 -2006-09-21,11.751870155334473,11.857942239599645,11.643330031023554,11.643330031023554,4492581 -2006-09-22,11.929479598999023,11.954147293268104,11.655663393449913,11.70993274429739,2765256 -2006-09-25,12.247697830200195,12.247697830200195,11.973883006990192,11.973883006990192,2400615 -2006-09-26,12.578248977661133,12.578248977661133,12.292100330399593,12.29456625296804,3536757 -2006-09-27,13.453964233398438,13.555102331443653,12.827394152366852,12.827394152366852,5787516 -2006-09-28,13.222086906433105,13.468768101049918,13.116014119784536,13.444098993525339,3608376 -2006-09-29,13.32815933227539,13.419430934242087,12.940869740174646,13.07407755343129,2759472 -2006-10-02,13.473701477050781,13.51317035561689,13.24675471953644,13.28375767539119,380055 -2006-10-03,13.333097457885742,13.51810806352064,13.120951812862378,13.51810806352064,1558305 -2006-10-04,13.222086906433105,13.468768101049918,13.197417798908527,13.197417798908527,1210479 -2006-10-05,13.683378219604492,13.708045913127481,13.37009314809305,13.372560482052663,2940603 -2006-10-06,13.690778732299805,13.698179322618376,13.61184098425941,13.64144193401542,2089866 -2006-10-09,13.680910110473633,13.680910110473633,13.542769058446476,13.567436750571774,1176360 -2006-10-10,13.708045959472656,13.789451042195681,13.594574004275957,13.69077885625184,1015620 -2006-10-11,14.073135375976562,14.10767099791873,13.814120328687983,13.912792526009568,2373441 -2006-10-12,13.619239807128906,13.875787454966483,13.567435681621832,13.826450663084826,1651560 -2006-10-13,13.868391990661621,13.925127981350078,13.710516456726486,13.836323699270872,1163763 -2006-10-16,13.937461853027344,13.937461853027344,13.801788095156883,13.868392012580864,558564 -2006-10-17,13.823987007141113,14.016398127440738,13.777117541201568,13.937458965185986,1029033 -2006-10-18,13.740116119384766,13.814120621825957,13.638977997183005,13.742583453689583,1264242 -2006-10-19,13.764784812927246,13.86345700936812,13.690780312716981,13.7401157051782,2136273 -2006-10-20,13.764784812927246,13.789452509157856,13.685847055774547,13.76971806986968,1861983 -2006-10-23,14.157004356384277,14.179206126910541,13.814118343526486,13.814118343526486,1787769 -2006-10-24,14.122468948364258,14.218675210549979,13.937458425796008,14.016397584995754,3029889 -2006-10-25,14.677496910095215,14.751501383244719,14.248272659649604,14.248272659649604,3190497 -2006-10-26,14.55416202545166,14.731771974664191,14.467823679255767,14.692303097061407,2429823 -2006-10-27,14.356818199157715,14.43082270043801,14.18414150000984,14.359285533423826,4030140 -2006-10-30,14.115073204040527,14.245813704009633,14.115073204040527,14.186610378843325,1438128 -2006-10-31,13.836318969726562,14.184138210095659,13.811651278860785,14.060798344248644,2024361 -2006-11-01,14.12986946105957,14.191540105416433,13.836320242800351,13.86345526985664,1933848 -2006-11-02,13.89059066772461,14.11013540092003,13.801784993940776,13.989262854418703,1872375 -2006-11-03,13.92512321472168,14.060798337454152,13.833851629347905,14.038596568774803,1577730 -2006-11-06,13.81658935546875,13.974464890522995,13.791920244477556,13.925128080059231,591627 -2006-11-07,13.962130546569824,14.060802752486032,13.910326403385064,14.060802752486032,610458 -2006-11-08,13.81658935546875,14.095337464849761,13.730250995796132,14.060803250195614,1412121 -2006-11-09,14.038599967956543,14.112604469955036,13.678446795124305,13.690780643537643,2688111 -2006-11-10,14.213744163513184,14.253213043488769,14.038600126422464,14.085469597833283,1173120 -2006-11-13,14.376551628112793,14.433287608578897,14.275413514607198,14.280345359755813,1020006 -2006-11-14,14.430822372436523,14.504826872034755,14.319816328798389,14.430822372436523,817206 -2006-11-15,14.55416202545166,14.66270214461852,14.396286515040522,14.536894920819844,954021 -2006-11-16,14.105202674865723,14.457956637760724,14.105202674865723,14.457956637760724,976191 -2006-11-17,14.351886749267578,14.356820006902515,13.939929389099632,14.100272260143504,1051575 -2006-11-20,14.324751853942871,14.47522679965779,14.258147934909955,14.381487846091561,1568982 -2006-11-21,14.655304908752441,14.677505275287464,14.430825439555413,14.539364172052272,945606 -2006-11-22,14.652839660644531,14.731777445162859,14.31982141152743,14.70217648172795,1599513 -2006-11-23,14.798376083374023,14.800843417577166,14.652834418794024,14.677502114751741,1839147 -2006-11-24,14.862510681152344,14.924181324364499,14.60349708500141,14.60349708500141,4152897 -2006-11-27,14.855108261108398,15.04751791583061,14.630628919081227,14.800838219845144,886722 -2006-11-28,14.33215045928955,14.554162550941541,14.319816611033158,14.554162550941541,1889790 -2006-11-29,14.55416202545166,14.689837174410235,14.322282016655699,14.322282016655699,2500728 -2006-11-30,14.628170013427734,14.79591348901445,14.512230687131302,14.79591348901445,2518707 -2006-12-01,14.22114086151123,14.714503186621382,14.221140861511229,14.714503186621382,1704165 -2006-12-04,14.078068733215332,14.26801394949066,14.073135476193736,14.245812175615782,1355958 -2006-12-05,14.282814025878906,14.413554514616063,14.147140280014694,14.147140280014694,1852419 -2006-12-06,14.196474075317383,14.401219043973098,14.038598572885826,14.381484606169153,1588500 -2006-12-07,14.307482719421387,14.418490187381003,14.184142813544533,14.243346137747654,1175076 -2006-12-08,14.208813667297363,14.403690770723777,14.184144553880323,14.38148899210407,885870 -2006-12-11,14.245818138122559,14.369158084396489,14.058340177649416,14.208816577696094,1105422 -2006-12-12,14.344481468200684,14.527024644692254,14.344481468200684,14.36914915983075,1178268 -2006-12-13,15.479215621948242,15.550752790301958,14.998188471896782,15.109194520136581,5237145 -2006-12-14,16.280929565429688,16.30559726412387,15.688896327657858,15.693829585092978,3834492 -2006-12-15,15.787566184997559,16.08358419782504,15.738230790538642,15.873905948337654,3018501 -2006-12-18,16.10824966430664,16.194588004171692,15.787563998659792,15.787563998659792,1864008 -2006-12-19,15.957776069641113,16.16992164154476,15.888704827455472,16.145252534182223,1397178 -2006-12-20,16.004648208618164,16.108255098318295,15.98738109942753,16.083587396183454,1367325 -2006-12-21,15.88623332977295,16.08357907936047,15.84923179570419,16.08357907936047,3326265 -2006-12-22,15.957776069641113,16.009578795521136,15.844302692632368,15.866504465803128,4200828 -2006-12-27,16.00957489013672,16.10331380529976,15.957772176893478,15.962705432555198,621057 -2006-12-28,16.095914840698242,16.095914840698242,15.913370247608642,16.00957650607221,444513 -2006-12-29,16.125518798828125,16.127984721393236,15.910905902153981,15.910905902153981,273831 -2007-01-02,16.13538932800293,16.167457621477567,16.039183036060315,16.039183036060315,572166 -2007-01-03,16.231586456298828,16.35246039141332,16.15018279990081,16.15018279990081,814683 -2007-01-04,16.120586395263672,16.317930804112994,16.120586395263672,16.162522611463608,2256351 -2007-01-05,15.807302474975586,16.268595201247926,15.794967214500275,16.231592242859065,1293246 -2007-01-08,15.368212699890137,15.698764989056226,15.368212699890137,15.540889437397052,1409748 -2007-01-09,15.696295738220215,15.856638605120805,15.496485399741335,15.543353463340116,2166465 -2007-01-10,15.669159889221191,15.947909390906203,15.669159889221191,15.753032320076274,1934232 -2007-01-11,15.713563919067383,15.787567014644669,15.570489573795678,15.585289345999993,851568 -2007-01-12,15.824569702148438,15.9084407226066,15.6642268414479,15.9084407226066,1393194 -2007-01-15,16.024377822875977,16.034244335279535,15.77522932919012,15.77522932919012,713367 -2007-01-16,16.083585739135742,16.288330751101913,15.984913529243528,15.984913529243528,1284795 -2007-01-17,16.095914840698242,16.28339127842929,16.01944301839153,16.11071602069544,1327743 -2007-01-18,16.33026695251465,16.33026695251465,16.137855773915582,16.14772370150672,1357494 -2007-01-19,16.5374755859375,16.574477130139645,16.280927876188038,16.330263268457564,2599665 -2007-01-22,16.63368034362793,16.64354826893111,16.478272165129837,16.613947316058415,2549163 -2007-01-23,16.811281204223633,16.823616457061565,16.527598619304456,16.586803316070007,1665603 -2007-01-24,16.823627471923828,16.897630568297178,16.697820231963117,16.774290662823013,2098290 -2007-01-25,17.292320251464844,17.32932179846377,16.853227887181188,16.93956624169722,3118671 -2007-01-29,17.25531768798828,17.38605959571846,17.146778967395438,17.294787981816718,2693703 -2007-01-30,17.4033260345459,17.487197053356116,17.25531702580456,17.25531702580456,887436 -2007-01-31,17.127037048339844,17.514325110470264,17.127037048339844,17.41565294777723,1770501 -2007-02-01,16.94696617126465,17.205981224692753,16.860627820121948,17.020970673889604,2397681 -2007-02-02,17.390987396240234,17.61053210300173,17.26518019691309,17.2676461190846,2046045 -2007-02-05,17.356456756591797,17.464996885753802,17.18378004829872,17.267651068048472,677316 -2007-02-06,17.6870059967041,17.696873921102785,17.4452594929151,17.5685993730297,1552698 -2007-02-07,17.810352325439453,18.054566251630597,17.72648128951568,17.810352325439453,1878972 -2007-02-08,17.802946090698242,17.909020283823516,17.63520407200709,17.775812473292195,1842897 -2007-02-09,17.60806655883789,17.69933814606014,17.418122794683732,17.682071044416364,1781430 -2007-02-12,17.6870059967041,17.6870059967041,17.47979511103304,17.553798192190825,776946 -2007-02-13,17.356456756591797,17.553801162778594,17.3293217243013,17.551333828381807,1925361 -2007-02-14,17.526674270629883,17.548876055956814,17.30712798746088,17.391000457683155,2118783 -2007-02-15,17.588335037231445,17.588335037231445,17.284917866460297,17.51433053939298,2018811 -2007-02-16,17.516801834106445,17.53406894251489,17.366325470255337,17.516801834106445,1143519 -2007-02-19,17.410720825195312,17.62533226369521,17.316981911659155,17.58833072959738,1267812 -2007-02-20,17.294784545898438,17.388522064122803,17.267648106743152,17.302183724782807,1531326 -2007-02-21,19.0980224609375,19.24109821601796,18.937681010917622,18.99441699915257,4581426 -2007-02-22,19.201623916625977,19.21642368447777,19.0980170725545,19.14735386661494,3966099 -2007-02-23,19.25343132019043,19.302766714743516,19.093088464855896,19.19176066548057,8793786 -2007-02-26,19.667848587036133,19.667848587036133,19.117750353493523,19.117750353493523,2098434 -2007-02-27,19.60125160217285,19.880001111784306,19.561782720007614,19.635787226947077,1582131 -2007-02-28,19.15475845336914,19.292899529439183,18.72306670845123,18.99441560361128,3594030 -2007-03-01,19.043752670288086,19.460641826971504,18.920411363459156,19.243562990156967,10690839 -2007-03-02,19.056081771850586,19.27809381041053,18.96974344318436,19.093083307771206,1947111 -2007-03-05,18.60466194152832,18.945082114693747,18.459120259602535,18.871077606482256,1851447 -2007-03-06,18.836538314819336,18.836538314819336,18.303708500138676,18.459116666767834,1519233 -2007-03-07,19.29042625427246,19.31509535461212,19.070881565331007,19.241090876629173,1362213 -2007-03-08,19.056081771850586,19.236159018670786,18.88833837033726,19.142420100516812,2339499 -2007-03-09,19.11775779724121,19.300302442648462,19.056088548775385,19.26576681659643,1453932 -2007-03-12,19.73445701599121,19.77885915011068,19.406372149604568,19.611117127206732,1741374 -2007-03-13,19.667848587036133,19.734452478661016,19.440903300312517,19.709784788879375,1103664 -2007-03-14,19.422130584716797,19.58842872667115,19.36007999310868,19.36007999310868,3807756 -2007-03-15,19.73238182067871,19.73238182067871,19.44694494562872,19.73238182067871,3460047 -2007-03-16,19.677785873413086,19.85649415463589,19.528861595603832,19.759694368232893,1009212 -2007-03-19,19.583463668823242,19.749761799784427,19.486663900165347,19.533823198818244,1070886 -2007-03-20,19.652957916259766,19.76961413254398,19.551192985711026,19.732383787835385,885018 -2007-03-21,19.794437408447266,19.881311066629223,19.62069435282384,19.633104469636454,1526286 -2007-03-22,20.60110855102539,20.675570674922145,19.980592745548286,19.980592745548286,1995090 -2007-03-23,20.762441635131836,20.941149869310312,20.625928933282495,20.625928933282495,3097566 -2007-03-26,20.846826553344727,21.035463690112678,20.675564711948095,20.94859147399549,1237740 -2007-03-27,20.86421012878418,21.15957464460237,20.86421012878418,20.973420024795757,1381686 -2007-03-28,20.653236389160156,20.911370580832887,20.613523436595123,20.84931998010453,1468398 -2007-03-29,20.60110855102539,20.675570674922145,20.50430878413243,20.548985490371727,1036203 -2007-03-30,20.444744110107422,20.601113328329717,20.357871848790406,20.601113328329717,1896264 -2007-04-02,20.19156837463379,20.499344386410257,20.1866046119269,20.477005323859004,1262856 -2007-04-03,20.725210189819336,20.94115019715321,20.352901007723815,20.427363128192283,1319808 -2007-04-04,21.219141006469727,21.246443831597492,20.97341700056667,21.147161476699633,2522454 -2007-04-05,21.36310386657715,21.464867404031885,21.27871279032582,21.375513984791287,981240 -2007-04-10,21.343246459960938,21.452456347617375,20.973418420217474,21.318424804371215,1053438 -2007-04-11,21.00816535949707,21.30601241256005,21.00816535949707,21.29608488758134,942159 -2007-04-12,20.730178833007812,21.030508536205755,20.65819929196387,20.98583040431885,935514 -2007-04-13,21.405298233032227,21.492170481787024,20.83442426707042,20.83442426707042,1592814 -2007-04-16,21.420185089111328,21.581519424170647,21.134748184139173,21.4226676802033,1536798 -2007-04-17,21.22907066345215,21.454938205944273,20.988310412164594,21.35813701902086,1785765 -2007-04-18,20.898956298828125,21.469830233327357,20.787263819512525,21.224106210734263,1575582 -2007-04-19,20.427366256713867,20.94611716775536,20.427366256713867,20.94611716775536,3093321 -2007-04-20,21.09752082824707,21.216661081368795,20.680534913185245,20.72521162045157,2068224 -2007-04-23,21.447492599487305,21.69569779358138,21.325871173828112,21.345727646165514,2245431 -2007-04-24,21.71803855895996,21.74286021651146,21.382959674361636,21.395371213260905,2126775 -2007-04-26,22.26409149169922,22.388194093956624,21.854551910076886,21.87937214647897,2497704 -2007-04-27,21.62867546081543,22.01339609342474,21.57655241427223,21.991057036229154,3284907 -2007-04-30,21.663429260253906,21.83717373268223,21.410258905600838,21.83717373268223,1172217 -2007-05-01,21.59641456604004,21.663430335022813,21.301050084455667,21.574076923210363,1250844 -2007-05-02,21.956314086914062,21.956314086914062,21.598897591982006,21.822282546252815,1478625 -2007-05-03,21.89177703857422,22.085377960836542,21.740371644319918,21.956310205912775,1682121 -2007-05-04,22.065526962280273,22.065526962280273,21.834695637081314,21.966244595514755,1089717 -2007-05-07,22.10275650024414,22.264090872867364,21.916601891908716,22.082900027624987,814983 -2007-05-08,22.09034538269043,22.350962106615214,21.896744428353358,22.338551989320734,1107303 -2007-05-09,22.202035903930664,22.323657315104114,22.095307200298198,22.236785081444044,1167447 -2007-05-10,22.512298583984375,22.698453201359936,22.239271717150412,22.29139478277605,1417227 -2007-05-11,22.214445114135742,22.214445114135742,21.97865007542279,22.214445114135742,1351407 -2007-05-14,22.586759567260742,22.740649014697897,22.288912459915526,22.288912459915526,1081347 -2007-05-15,22.487476348876953,22.648809294752255,22.46761845681103,22.586757287725202,1205136 -2007-05-16,22.571866989135742,22.708379706286955,22.43783544341643,22.586758278468032,636855 -2007-05-17,23.30655288696289,23.30655288696289,22.705895035717393,22.76049926201481,1010913 -2007-05-18,23.033525466918945,23.20726992666007,22.874673714069164,22.966509706154607,814233 -2007-05-21,23.810409545898438,23.92458601469595,23.30903407302927,23.33137171236213,1689657 -2007-05-22,23.86253547668457,24.242292434115363,23.83027030936624,23.949409134336097,1694058 -2007-05-23,23.20975685119629,23.70368607983859,23.147704841061604,23.70368607983859,2767824 -2007-05-24,22.810142517089844,23.207271933556886,22.117647209471173,23.14770252108683,6612624 -2007-05-25,22.338550567626953,22.790285625581358,22.264088448352172,22.584274567060977,4748955 -2007-05-28,21.849584579467773,22.68603896219417,21.64357351303155,22.599168143323567,1914849 -2007-05-29,22.09034538269043,22.189627741293172,21.722999945736834,21.916600900073906,2137569 -2007-05-30,21.65846824645996,22.24175374085322,21.472313633839065,22.23927114912607,1461018 -2007-05-31,22.13502311706543,22.445281744825053,21.96624380972522,22.211967836210572,2874399 -2007-06-01,22.040700912475586,22.090341372642307,21.670872951099014,21.670872951099014,1405923 -2007-06-04,22.338550567626953,22.38819103364561,22.102754093297943,22.112683038649752,1378881 -2007-06-05,21.941423416137695,22.46265691818526,21.842141047211545,22.388194786428887,991341 -2007-06-06,21.673358917236328,22.0655245786583,21.670876325742746,22.0655245786583,1617534 -2007-06-07,21.559185028076172,21.643574680249642,21.221624999135372,21.348210187519037,1705710 -2007-06-08,21.080142974853516,21.2861540120713,21.050358982371495,21.28367142092836,2434167 -2007-06-12,21.102481842041016,21.462380861167418,21.04291243737333,21.345723222705725,1512174 -2007-06-13,20.849315643310547,20.916331414355227,20.712801509609562,20.849315643310547,1671057 -2007-06-14,21.55174446105957,21.571600938682572,20.90144446384441,21.345733328190004,2477040 -2007-06-15,21.668394088745117,21.921564439258212,21.668394088745117,21.75526490329192,2528451 -2007-06-18,21.705623626708984,22.055595144176543,21.705623626708984,21.879368089803414,2008467 -2007-06-19,22.09034538269043,22.11516703752628,21.618753824265674,21.725482537294482,1991193 -2007-06-20,22.455209732055664,22.455209732055664,22.189629227474835,22.249198646626226,2356272 -2007-06-21,22.360891342163086,22.435352046894213,22.139987558818785,22.226859801252008,4704147 -2007-06-22,22.708375930786133,22.708375930786133,22.2144453670888,22.360888426607794,1934418 -2007-06-25,22.435354232788086,22.708381104144156,22.3385544550582,22.708381104144156,1839972 -2007-06-26,22.380746841430664,22.487476978222702,22.120131529166507,22.432869903883493,1069314 -2007-06-27,21.375513076782227,22.033259255920164,21.343246486746718,21.933976894177473,1717509 -2007-06-28,21.63860511779785,21.83965237844973,21.51946631598486,21.51946631598486,2132025 -2007-06-29,21.842138290405273,22.15239689685635,21.54677381272205,21.59393310954064,4786131 -2007-07-02,22.338550567626953,22.380744679693453,21.916599505234384,22.060558560984646,1459851 -2007-07-03,22.065526962280273,22.51477949436338,21.976172122067805,22.51229832284862,1411044 -2007-07-04,21.665916442871094,21.891784020841957,21.43508510127102,21.891784020841957,2353392 -2007-07-05,22.13502311706543,22.13502311706543,21.74285884755561,21.866961446511286,1717635 -2007-07-06,21.842138290405273,21.842138290405273,21.43259874780583,21.59393310954064,3333714 -2007-07-09,21.998512268066406,22.16481041810049,21.966245674813088,22.16481041810049,1098258 -2007-07-10,21.46983528137207,21.919089316144838,21.395374557818887,21.668401471589018,2278665 -2007-07-11,21.34572982788086,21.631166824435986,21.124827438203475,21.271267693943198,1289916 -2007-07-12,21.46983528137207,21.49465694280373,21.191844603414513,21.48721058639896,1034763 -2007-07-13,21.678325653076172,21.86696286554756,21.49465362427291,21.49465362427291,2176167 -2007-07-16,21.670881271362305,21.966247235644225,21.6410972678764,21.894267688618854,1129530 -2007-07-17,21.56911277770996,21.780089040701263,21.551738896868134,21.59393443351578,1577157 -2007-07-18,21.34572982788086,21.631166824435986,21.301053115617094,21.41522819828856,2069535 -2007-07-19,21.842138290405273,21.9414206468005,21.47727545312197,21.71803569997296,2129481 -2007-07-20,22.169769287109375,22.30131964321055,22.115165059945845,22.139985292315338,1484169 -2007-07-23,21.899227142333984,22.21941328321035,21.817318663436247,22.189627865339574,853824 -2007-07-24,22.571866989135742,22.62399005241615,22.21693165214745,22.21693165214745,2288943 -2007-07-25,22.341032028198242,22.413012977252652,21.842137668915075,22.36337109034411,1305525 -2007-07-26,21.727962493896484,22.395636097000125,21.727962493896484,22.355923158375028,1883763 -2007-07-27,21.755266189575195,21.991062675169786,21.246444287340136,21.345726644367634,4544790 -2007-07-30,22.11020278930664,22.13998820827034,21.638611210941363,21.71803710118196,1459788 -2007-07-31,22.07793426513672,22.1474326231334,21.837174023840323,22.043185086138376,2161749 -2007-08-01,21.34572982788086,21.94142405888798,21.34572982788086,21.857034397890406,1871217 -2007-08-02,21.95134925842285,21.966241966717153,21.26381770813544,21.832210432562096,1744596 -2007-08-03,21.99106216430664,22.26408899485142,21.655983329468597,22.214447107367448,1040484 -2007-08-06,21.328351974487305,21.449971969686942,21.144678555604475,21.34572585373102,1189857 -2007-08-07,21.993541717529297,22.12012687984281,21.752781507997188,21.752781507997188,1585251 -2007-08-08,22.25664520263672,22.552011129585324,22.090347061805726,22.26409155762879,1273623 -2007-08-09,22.73567771911621,22.807657239843792,22.462650922384697,22.47754362881017,1841661 -2007-08-10,22.53711700439453,22.807661257631874,21.81235506689203,21.84213906474306,2433768 -2007-08-13,22.777873992919922,22.777873992919922,22.39067213466169,22.437831426388442,2009706 -2007-08-14,22.601646423339844,22.695965004630224,22.224373518424994,22.37081515246883,1514196 -2007-08-15,21.96624183654785,22.579311261977605,21.8421378284932,21.93149265748268,1789551 -2007-08-16,21.147151947021484,21.593923052853906,19.856480494726124,21.444998877494367,4810863 -2007-08-17,20.948598861694336,21.15957370941822,20.45218561731853,20.92377862554964,1681116 -2007-08-20,22.221893310546875,22.221893310546875,21.214177061911336,21.345726003492338,2550504 -2007-08-21,22.383224487304688,22.57434281415148,21.47230813073385,21.839653498621935,1547115 -2007-08-22,23.098060607910156,23.827786220039656,23.098060607910156,23.69871845764579,3434994 -2007-08-23,23.927064895629883,23.927064895629883,23.61929035623042,23.827783977320752,4345737 -2007-08-24,23.654043197631836,23.798002255798583,23.3338570735484,23.3338570735484,2403807 -2007-08-27,24.324193954467773,24.63941768345497,24.073509070682817,24.075988821215873,2663133 -2007-08-28,24.224916458129883,24.299377156471994,23.927067983774315,24.249736690910588,1414731 -2007-08-29,23.909696578979492,24.02883540587423,23.688792804852934,23.763254926723857,1762875 -2007-08-30,24.448305130004883,24.63694233655932,24.21499263381503,24.311793828848437,2382795 -2007-08-31,24.37384033203125,24.44830102926357,23.95437045090731,24.38128526555707,6830475 -2007-09-03,24.93975067138672,24.93975067138672,24.319236298456865,24.373841949581838,1276470 -2007-09-04,25.019180297851562,25.24504787014681,24.72133460412365,24.942236992667343,1267260 -2007-09-05,24.808202743530273,25.552821157767248,24.696508845197194,25.552821157767248,1856388 -2007-09-06,24.89507484436035,25.06881647898396,24.32419811147961,24.599708952611646,1326480 -2007-09-07,24.944717407226562,25.128389423084098,24.728777380788756,25.115979305282583,500631 -2007-09-10,25.06633186340332,25.304609467522678,24.532688424856914,24.761038505594573,1511568 -2007-09-11,25.168102264404297,25.24008321975149,24.627013745204504,24.820613286406452,1500348 -2007-09-12,24.751115798950195,25.42127062576771,24.522765673774032,25.416305442864054,1393173 -2007-09-13,24.761049270629883,24.847920108850357,24.584822161646574,24.659282880121268,2090079 -2007-09-14,25.14824676513672,25.192922052046267,24.820612845166302,24.820612845166302,1342935 -2007-09-17,25.502620697021484,25.679809615218666,25.305468358856885,25.305468358856885,1934769 -2007-09-18,25.60494041442871,25.954323083291058,25.3354142749089,25.520088746506726,1482636 -2007-09-19,26.079103469848633,26.286240349334644,25.834533040382293,26.20388482577985,1604058 -2007-09-20,25.954326629638672,26.42849357987885,25.931867066942157,26.418511869346766,4429866 -2007-09-21,25.62989616394043,25.90441173056636,25.62989616394043,25.70725940813526,878724 -2007-09-24,25.33042335510254,25.702271315591783,25.33042335510254,25.702271315591783,1010922 -2007-09-25,26.00922393798828,26.00922393798828,25.342894302727995,25.517587026969093,2023665 -2007-09-26,26.218862533569336,26.416014876210063,25.525083694000376,25.592465235915206,1045104 -2007-09-27,26.703006744384766,27.311936727177663,26.453446867894215,26.453446867894215,2149419 -2007-09-28,26.777873992919922,26.922618763736267,26.683040621144368,26.922618763736267,2886966 -2007-10-01,26.902658462524414,27.152218342630448,26.830284640735158,26.952569867346206,1206678 -2007-10-02,27.3269100189209,27.3269100189209,27.077347292832325,27.202128655876614,2035971 -2007-10-03,26.755414962768555,27.40427173109913,26.653093165518754,26.955063418870022,2086524 -2007-10-04,26.016721725463867,26.61816340784786,25.76715894160489,26.578233705150137,1896468 -2007-10-05,25.919389724731445,26.4559459463503,25.79211505895073,26.351130843707985,1508796 -2007-10-08,25.954326629638672,26.203889384921833,25.852007670690895,26.203889384921833,1065408 -2007-10-09,25.929370880126953,26.0541522575511,25.799600075444104,25.90441517584158,1392075 -2007-10-10,25.852006912231445,26.006736272927043,25.68979198285572,25.85949533690878,1773786 -2007-10-11,25.372844696044922,25.70226676192703,25.305463169477814,25.69228219799372,2872371 -2007-10-12,24.956083297729492,25.24557574094451,24.85875662547353,25.205643188227715,2328768 -2007-10-15,24.494394302368164,25.317943847092966,24.41203877669631,25.205640338268278,1709028 -2007-10-16,24.793867111206055,24.98103773358153,23.96033580547867,24.08261817497984,1861770 -2007-10-17,25.729719161987305,26.014219295944386,24.808840080596752,24.956081002206524,3883308 -2007-10-18,25.694780349731445,25.754676314032302,25.43274264590714,25.70226877326744,2051842 -2007-10-19,25.8370304107666,26.20388607241912,25.77713729914805,25.904411946335557,1230230 -2007-10-22,25.380342483520508,25.604946702950382,25.006001165804854,25.589972707522044,920369 -2007-10-23,26.443466186523438,26.443466186523438,25.597454145367635,25.597454145367635,1145146 -2007-10-24,26.653091430664062,27.102302569650725,26.278750242840147,26.653091430664062,2032996 -2007-10-25,27.28948211669922,27.43921921215387,26.802837270470985,26.877707246197087,2248776 -2007-10-26,27.701255798339844,28.487371945741895,27.364348062025414,27.401781620283145,4012921 -2007-10-29,28.07558822631836,28.390033443574794,27.85098409170712,27.85098409170712,1288696 -2007-10-30,27.386802673339844,27.806062975884146,27.386802673339844,27.70124790024807,796463 -2007-10-31,27.3269100189209,27.3269100189209,27.01246475396528,27.3269100189209,1339322 -2007-11-01,26.802833557128906,27.880938210240625,26.540795818384893,27.865964217169946,1751101 -2007-11-02,25.866973876953125,26.33864454355936,25.679803294839143,25.679803294839143,1610290 -2007-11-05,24.938617706298828,26.21137580435405,24.74395863662158,25.941852475258248,1927434 -2007-11-06,24.916152954101562,25.305468201009038,24.75144474440783,24.841285845695058,1337510 -2007-11-07,25.2081298828125,25.32792178407547,25.005988189421533,25.005988189421533,1283127 -2007-11-08,24.58673858642578,24.85626480008416,24.407053491987632,24.81883123840887,1991525 -2007-11-09,25.118297576904297,25.230601095524175,24.407048622971683,24.938615374309034,1025181 -2007-11-12,24.36212730407715,25.035939787060904,24.152494278618256,24.85625760066398,1324030 -2007-11-13,24.189939498901367,24.594225993592133,23.7856501482127,24.1824510724083,1650967 -2007-11-14,24.961071014404297,25.387819748524855,24.58672981914088,24.811333965099596,1970047 -2007-11-15,24.714012145996094,25.447723630330664,24.407052384589818,25.08086788816338,2129434 -2007-11-16,24.48192024230957,24.743957995472986,24.219879633148842,24.661602457050968,974550 -2007-11-19,24.856258392333984,25.080862560482196,24.639139792192033,24.773902864280352,1379791 -2007-11-20,24.092601776123047,24.47442857384419,24.070142216256194,24.339665502649215,1497560 -2007-11-21,23.396326065063477,24.204904464750552,23.284023985550856,24.182442049650245,2032146 -2007-11-22,24.152490615844727,24.549294191289196,23.134283622017517,23.29899464789999,2540811 -2007-11-23,25.223112106323242,25.34290119070364,23.9578397240555,24.4220220690299,1381536 -2007-11-26,25.50760841369629,25.58996393231232,25.065885696025724,25.223108310112718,1461937 -2007-11-27,25.60494041442871,25.73970348418862,25.043428575761403,25.110810110641356,1719543 -2007-11-28,25.64237403869629,25.979281714053727,25.118295749917714,25.82954465211743,2393571 -2007-11-29,25.75467872619629,25.829545832587584,25.492638141832686,25.64237521061231,1515822 -2007-11-30,26.106555938720703,26.106555938720703,25.268032403813997,25.268032403813997,4798196 -2007-12-03,25.649856567382812,25.94184508875993,25.20064829079683,25.904408685713957,1412990 -2007-12-04,26.024198532104492,26.18890957126863,25.679805319303707,25.979279416693657,1637642 -2007-12-05,25.94184684753418,26.1589625775391,25.604939189255145,25.82954334277558,731445 -2007-12-06,26.922622680664062,27.057385762478056,26.406032771041854,26.406032771041854,2169508 -2007-12-07,27.252044677734375,27.47664886094705,27.10979317210187,27.32691178680622,1239592 -2007-12-10,27.109785079956055,27.506588636384798,26.92261450714885,27.439207115934355,1204522 -2007-12-11,27.027433395385742,27.514078095943972,26.43597647218008,27.064869800041524,1360175 -2007-12-12,27.12476921081543,27.551518047903265,26.78037591351601,27.027439676883905,1912383 -2007-12-13,27.042407989501953,27.326908106453715,26.65309279156711,27.10230395349043,921422 -2007-12-14,26.85523223876953,27.36433641110607,26.76539116600314,27.042402806363956,1439484 -2007-12-17,26.40603256225586,27.057385548541973,26.40603256225586,26.802833380016793,1149427 -2007-12-18,26.361106872558594,26.79534403962103,25.080860641662216,26.32367332339725,1177893 -2007-12-19,26.24881362915039,26.533310967822942,25.904417454129742,26.52582539827789,1675178 -2007-12-20,25.93436050415039,26.42849082392704,25.79211186191061,26.413516831691748,3492737 -2007-12-21,26.069120407104492,26.503357561114385,25.934357349377056,25.941845772582273,1913187 -2007-12-24,26.503355026245117,26.960048838201,26.106551458222988,26.533300148211993,592156 -2007-12-27,26.630638122558594,26.877704735378323,26.585716141319384,26.593204566191226,487137 -2007-12-28,27.169689178466797,27.169689178466793,26.510847765013438,26.578229305662042,948627 -2007-12-31,27.222091674804688,27.222091674804688,26.63063191175005,27.064869061130906,309489 -2008-01-02,27.37931251525879,27.484127584252967,27.079838441564196,27.132248832057716,524288 -2008-01-03,27.3269100189209,27.48413265139871,26.892672817604712,27.379317563080168,1011170 -2008-01-04,26.57073974609375,27.177170664845274,26.196398544495338,27.177170664845274,865018 -2008-01-07,25.82954216003418,26.480895032216853,25.81456816968558,26.151475812537527,1109368 -2008-01-08,26.45844078063965,26.787860066380368,26.19640303698194,26.19640303698194,1202199 -2008-01-09,26.21137046813965,26.555766554532635,25.792110137569267,26.346133533250644,1161811 -2008-01-10,26.84026527404785,26.952568786389925,26.443464480833914,26.5333055771094,1356175 -2008-01-11,26.63812828063965,27.199640230676767,26.129023884126198,27.042414714108297,1266234 -2008-01-14,26.870210647583008,26.952566167833076,26.05414672437264,26.05414672437264,1493582 -2008-01-15,26.877700805664062,27.51407973885795,26.73544931387007,27.02743500924131,2295369 -2008-01-16,26.03917121887207,26.72796046598473,25.844515064512102,26.391052837288132,1541655 -2008-01-17,25.949331283569336,26.391054003830767,25.754675120605135,26.391054003830767,1590652 -2008-01-18,25.53755760192871,25.679806232448982,24.953586232849258,25.080860872367904,2201630 -2008-01-21,25.530067443847656,26.01671212234775,25.155726262231145,25.530067443847656,1210167 -2008-01-22,24.032703399658203,25.193163380411537,23.673337625822004,24.42950700551443,3389642 -2008-01-23,25.402793884277344,25.604938473594807,24.82630809755644,25.23059727619136,2886796 -2008-01-24,26.136505126953125,26.136505126953125,25.53007129314063,25.79211187337926,1662131 -2008-01-25,26.20388412475586,26.346132753274286,25.956817560701165,26.20388412475586,2351974 -2008-01-29,27.10230255126953,27.401773787727592,26.428487271244833,26.60817229791696,3143572 -2008-01-30,26.877700805664062,27.491620179520737,26.308700550481817,27.117278958583892,1851613 -2008-01-31,25.574995040893555,26.63812571571612,25.193168208272425,25.82954721464004,3097435 -2008-02-01,27.004985809326172,27.00498580932617,25.642383470885935,25.829554153155176,1619790 -2008-02-04,26.937597274780273,27.850990881677426,26.735452647549074,27.341886529242675,1506185 -2008-02-05,26.25629425048828,27.207121339380986,26.054149638897204,26.930109622458545,2213856 -2008-02-06,25.919389724731445,26.68304628740777,25.71724508849383,25.82954861618051,1458127 -2008-02-07,26.525819778442383,26.89267258437571,26.158964116512124,26.286241619792925,1540321 -2008-02-08,26.937597274780273,27.199637875708373,26.578230000590548,26.8851897257941,870067 -2008-02-11,26.802833557128906,27.109793275084957,26.435980722887287,26.787859564058227,1536400 -2008-02-12,25.4552001953125,26.855235406375655,25.372844678897632,26.802827869747382,2343690 -2008-02-13,24.684062957763672,25.837031838086098,24.429510793329452,25.829546269719103,2640684 -2008-02-14,24.81882095336914,25.612422413604648,24.59421396440026,25.15572572482946,2856321 -2008-02-15,23.995267868041992,24.33217548441003,23.860506249492982,24.33217548441003,2555973 -2008-02-18,23.62841796875,24.145009264480787,23.343919263100247,23.343919263100247,2117264 -2008-02-19,23.73324203491211,24.167476513482615,23.58350492450931,24.167476513482615,2114527 -2008-02-20,25.866973876953125,26.20388149595758,25.45519916750165,25.829540331729614,5555433 -2008-02-21,26.20388412475586,26.473410246998537,25.979279974885866,26.316187627689214,4967190 -2008-02-22,26.585716247558594,26.802834873753145,26.091585875941817,26.203889401489974,1918312 -2008-02-25,27.409269332885742,27.409269332885742,26.690534751433844,26.847757405626943,1725626 -2008-02-26,28.2927188873291,28.48737512559592,27.701258890445004,27.895915128711827,3049398 -2008-02-27,29.108783721923828,29.333387957223067,28.44245658627037,28.487375719731535,2056941 -2008-02-28,27.81355857849121,28.831764473210786,27.761151027145253,28.449937619690616,1937587 -2008-02-29,27.3269100189209,28.150459589421104,27.259528482716558,27.701251252056803,3060055 -2008-03-03,27.73868751525879,27.82852862031303,26.65309726186327,26.95257142004039,1195629 -2008-03-04,27.686275482177734,28.78683955084519,27.259526732285615,28.517313423335057,1725302 -2008-03-05,28.330148696899414,28.539778903570763,28.12051849022807,28.44245222532899,1802662 -2008-03-06,27.58894920349121,28.02318642784652,27.4242409942505,27.738686275889496,1581982 -2008-03-07,27.37931251525879,27.776113235307154,26.653089742947085,27.027430907067107,1565428 -2008-03-10,27.514083862304688,28.075595777861924,26.877704833738733,26.952571946747447,1307613 -2008-03-11,26.241321563720703,27.70125303828944,26.241321563720703,27.70125303828944,1359324 -2008-03-12,26.061634063720703,26.900157509943114,25.904408597056797,26.877697952989653,1569823 -2008-03-13,25.82954216003418,26.780369127195616,25.732212650766588,26.061634726442552,2396206 -2008-03-14,26.447587966918945,27.480166111918898,26.161178402005916,26.831977405878114,2131652 -2008-03-17,26.590782165527344,26.86965582696248,25.82953935700441,26.379745124583174,1899903 -2008-03-18,26.779216766357422,27.058090509540364,26.115956478917997,26.115956478917997,1836542 -2008-03-19,28.04543685913086,28.045436859130863,27.178675531782478,27.547990352733166,1982643 -2008-03-20,28.55042839050293,28.55042839050293,27.359569682413806,27.510311691372067,5945019 -2008-03-25,28.03790855407715,28.980042558749332,27.721350033421594,28.753930972660967,2744466 -2008-03-26,27.59322166442871,27.88716701892615,27.359571392183764,27.653516746681202,1520527 -2008-03-27,27.510311126708984,27.87962889731806,27.171142332305678,27.17868101393943,1087077 -2008-03-28,26.794286727905273,27.691200013594077,26.447582153265362,27.691200013594077,2936642 -2008-03-31,27.819337844848633,27.819337844848633,26.97518642786735,27.13346427945784,1923123 -2008-04-01,27.55553436279297,28.37707526902575,27.336958599858423,27.87208998483782,1012111 -2008-04-02,28.181106567382812,28.414756791489737,27.887161273445745,28.414756791489737,2168307 -2008-04-03,28.64087677001953,28.784080118810188,28.264023128308747,28.324321091061726,1417530 -2008-04-04,28.59564781188965,28.686094738666906,28.15096048497743,28.414759708664256,921098 -2008-04-07,28.188644409179688,28.753924688439994,28.188644409179688,28.33938351685109,1006923 -2008-04-08,27.811798095703125,28.444912287520975,27.645981584104547,28.26402128621662,1222547 -2008-04-09,27.532920837402344,28.309241144832303,27.442476785867676,27.7741068916045,900414 -2008-04-10,27.15605926513672,27.962525435294378,27.133448977707683,27.706264968831704,1790250 -2008-04-11,27.299274444580078,27.66105353886935,27.095773164948987,27.502775724211165,1588674 -2008-04-14,27.163606643676758,27.389718215871667,26.952566684485497,27.133457667340203,772952 -2008-04-15,27.73642349243164,27.75903666281603,26.945031532930948,27.163607303936907,1034335 -2008-04-16,28.43737030029297,28.738854309042217,28.007757456682278,28.05298092054404,1742412 -2008-04-17,28.512741088867188,29.206150243604156,28.316775631979315,29.206150243604156,753485 -2008-04-18,28.414756774902344,28.97249838995368,28.248940301428792,28.844369569661765,2481331 -2008-04-21,29.19108009338379,29.36443240782264,28.942358207507127,29.01772777894494,1616866 -2008-04-22,30.02769660949707,30.268882696708694,28.776542703899896,28.80669168359259,1242269 -2008-04-23,30.555288314819336,31.022585939160614,30.155821573295647,30.155821573295647,2101968 -2008-04-24,29.771434783935547,30.268881427344077,29.643305938362285,30.072918817889434,2335782 -2008-04-28,30.148286819458008,30.600509971684005,29.959860026836395,30.56282518819262,1212860 -2008-04-29,30.05784034729004,30.442229708259415,29.974932105176293,30.14828439543028,462449 -2008-04-30,29.990005493164062,30.28395079521916,29.198613631823953,29.959856519834222,950747 -2008-05-01,29.394577026367188,29.696061017729033,29.047872448916166,29.447336293580847,1142801 -2008-05-02,29.771434783935547,30.223657959701544,29.3945811790756,29.98247188260437,1149878 -2008-05-05,30.07291603088379,30.20104486458272,29.884489245916257,30.148285594804975,1081681 -2008-05-06,30.1407470703125,30.223652433083373,29.786503826467403,30.1332083895015,1226245 -2008-05-07,29.846799850463867,30.148283838918815,29.605613809765668,30.148283838918815,1095251 -2008-05-08,30.525148391723633,30.525148391723633,29.63577346782808,29.84681061073027,1568575 -2008-05-09,30.087982177734375,30.62311633495442,30.005076822547537,30.26887312351485,1249802 -2008-05-12,30.1407470703125,30.623119136301558,30.095523610939413,30.525136411908687,487247 -2008-05-13,29.997547149658203,30.449773212315304,29.846805128772502,30.148289170543904,884570 -2008-05-14,29.90709686279297,30.479912972743673,29.854337597738205,30.148282895947403,1154638 -2008-05-15,31.904436111450195,32.55262207025342,30.208594435438286,30.32164882207305,2060674 -2008-05-16,30.336719512939453,31.27131785120582,30.170902983126407,30.9020000007582,1943543 -2008-05-19,30.238733291625977,30.63820007902217,30.148289228985195,30.3744008231696,1059877 -2008-05-20,30.314098358154297,30.608043646533286,30.148281887719293,30.44222717609828,948152 -2008-05-21,30.962297439575195,31.14318558250798,30.26134941658897,30.412088577311227,1205923 -2008-05-22,31.1733341217041,31.406981542602274,30.22366132172492,31.045202386712877,1325856 -2008-05-23,30.412090301513672,31.143187348159707,30.2990359245624,31.01505847924853,1212589 -2008-05-26,30.231185913085938,30.819076407977086,30.231185913085938,30.37438919705168,711144 -2008-05-27,30.148286819458008,30.532676211333637,30.148286819458008,30.268879851729253,531040 -2008-05-28,29.085552215576172,32.40939985292805,28.942348925703644,32.40939985292805,1237527 -2008-05-29,29.394577026367188,30.901991232847557,28.97250001349349,30.901991232847557,1293318 -2008-05-30,29.997547149658203,30.63066133724622,29.997547149658203,30.2236587434043,3062024 -2008-06-02,29.492557525634766,30.359318903748026,29.04033157277357,30.299023835131724,1289329 -2008-06-03,30.05784034729004,30.133209908212834,29.30413323740428,29.590539869042463,1220742 -2008-06-04,30.17842674255371,30.50252095864527,30.125667486461023,30.314094222553145,1176361 -2008-06-05,30.442224502563477,30.804003508423797,30.14827923999971,30.525132730499706,855717 -2008-06-06,30.901994705200195,30.901994705200195,30.193510983603698,30.50253081564911,1347071 -2008-06-10,30.005096435546875,30.374411498305975,29.7412970869816,29.997557750497798,1162060 -2008-06-11,30.2010498046875,30.78140474233819,29.854345153674895,30.585442118989988,1366448 -2008-06-12,29.394577026367188,30.133209642522836,29.394577026367188,29.77143057798728,1064950 -2008-06-13,29.68099021911621,29.997545861736693,29.11570982143839,29.5603971826182,1853165 -2008-06-16,29.53778648376465,30.419625473033268,29.213692131957767,29.560399656676424,1125099 -2008-06-17,29.153390884399414,29.32674317253658,28.73131387295821,29.221224638467387,1956135 -2008-06-18,30.336719512939453,30.33671951293945,29.213694345400167,29.394585366574873,2062082 -2008-06-19,29.696062088012695,30.065376971818882,29.635764137501344,30.027692190331553,3215394 -2008-06-20,29.80912208557129,29.99754890390634,29.469953237535194,29.69606771966931,1331155 -2008-06-23,29.19108009338379,30.020159755023986,29.040338075343314,29.77143499398247,1142933 -2008-06-24,28.919736862182617,29.32673933330886,28.444903521032703,29.08555332267791,1455977 -2008-06-25,28.490127563476562,29.093092663332776,28.271551816289815,28.91974037682189,2078362 -2008-06-26,27.427404403686523,27.909776549122544,27.21636730884946,27.706275261173328,2973475 -2008-06-27,26.764142990112305,26.83197675713148,26.251624708946817,26.71892239554283,3668128 -2008-06-30,26.90734100341797,27.03546981585533,26.58324675704054,26.816896966687832,2851741 -2008-07-01,26.74152946472168,27.41986705302787,26.6586212177993,27.321884318013726,1337709 -2008-07-02,27.306808471679688,27.743959979102982,26.794287402711088,27.442475982592814,4880728 -2008-07-03,26.688779830932617,27.359578979826924,26.394834394915172,27.306819690037415,2433414 -2008-07-04,25.92752456665039,26.68876744840223,25.136129836652252,26.530489652468333,2810344 -2008-07-07,25.45269203186035,26.30438195760917,25.25672655328783,25.85215592063279,2132641 -2008-07-08,24.812042236328125,25.30195311758082,24.5105610499277,25.143675279083215,3173613 -2008-07-09,25.58082389831543,25.927531430210262,24.962784162348452,25.324563309609726,4115724 -2008-07-10,25.1436710357666,25.829544428671397,25.060762789069656,25.739100375531372,1191989 -2008-07-11,25.89737892150879,25.897378921508793,25.1813565322032,25.62604387923175,1183133 -2008-07-14,25.58835792541504,29.394578399555314,25.279338113657065,29.394578399555314,1018871 -2008-07-15,25.475305557250977,25.701417166824026,24.99293335678444,25.701417166824026,1339630 -2008-07-16,25.45269203186035,25.85215592063279,24.932635108260495,24.970319892550673,1577519 -2008-07-17,26.37975311279297,26.507881962118805,26.04812296586294,26.37975311279297,1771386 -2008-07-18,27.924854278564453,28.113281099438932,27.20129597644609,28.06052181960729,3007456 -2008-07-21,27.661060333251953,28.41476768361214,27.427410019580762,28.41476768361214,1514567 -2008-07-22,25.09844970703125,26.45512212021797,25.023080135529433,26.379752548716148,5302730 -2008-07-23,25.73910140991211,26.1913245689504,25.256726398395948,25.528061443884813,3307399 -2008-07-24,26.590782165527344,26.598320845654804,25.580814665751028,25.814464871913536,1698189 -2008-07-25,26.43250846862793,26.937493734118068,26.138563151851564,26.530491199274877,1678257 -2008-07-28,25.852153778076172,26.379749339907217,25.62604221590987,25.822004803076798,1958149 -2008-07-29,25.799396514892578,25.882304765003376,25.3320988667355,25.3320988667355,1595034 -2008-07-30,25.806936264038086,26.198861485045533,25.806936264038086,26.153640892325747,838291 -2008-07-31,26.078271865844727,26.14610563898521,25.52806587266759,25.79186515717623,2534135 -2008-08-01,26.37975311279297,26.45512268590641,25.90491675171652,26.289309050023856,1545893 -2008-08-04,26.455123901367188,26.628479102789626,25.91999243224675,25.91999243224675,1049466 -2008-08-05,26.11595344543457,26.274231254154888,25.79939495282938,26.161174033546345,2426837 -2008-08-06,26.90734100341797,27.397248837939976,26.666154988694874,26.907341003417972,1792097 -2008-08-07,26.605863571166992,27.080699911966843,26.470196045224178,26.681236016226773,2340772 -2008-08-08,27.374649047851562,27.864559945456516,26.500348690327247,26.75660928866188,1441026 -2008-08-11,28.866985321044922,28.88959849226358,28.068057525384276,28.068057525384276,1948199 -2008-08-12,29.394577026367188,29.665912043559963,29.304132979024406,29.417187319411777,2446526 -2008-08-13,29.394577026367188,29.394577026367188,29.394577026367188,29.394577026367188,0 -2008-08-14,28.3770809173584,28.716246901297488,28.226338882738155,28.64087732156995,6061254 -2008-08-15,27.887176513671875,28.490141917312695,27.811806916403963,28.452457118678737,7644304 -2008-08-18,27.510311126708984,28.06805568585716,27.058087984280988,27.88716470378719,2886860 -2008-08-19,27.525386810302734,27.849481130679326,26.997791204445633,27.261587569791814,3182778 -2008-08-20,27.811798095703125,28.241410989240425,27.811798095703125,28.037909690959875,2383627 -2008-08-21,27.284196853637695,27.804253703446967,27.23143758808448,27.698735172340534,2039132 -2008-08-22,28.392148971557617,28.414762142771334,27.563072197896428,27.728888702694586,2822501 -2008-08-25,29.160934448242188,29.34182546560208,28.475060919159766,28.640877445475905,2091740 -2008-08-26,29.14585304260254,29.296595042112713,28.19618333346807,29.296595042112713,1548372 -2008-08-27,29.1157169342041,29.53779122747454,28.74639905242698,29.24384580889963,1249570 -2008-08-28,29.696062088012695,29.80911643247469,29.206151303183802,29.206151303183802,1879676 -2008-08-29,30.939680099487305,30.93968009948731,29.99754609600009,30.07291854137795,4494373 -2008-09-01,30.706029891967773,30.97736204496118,30.38947140072865,30.97736204496118,1448822 -2008-09-02,31.27884864807129,31.633091950403383,30.96229300568798,31.27884864807129,1392307 -2008-09-03,30.901994705200195,31.580332324404637,30.412083882978685,31.278848299166054,1782631 -2008-09-04,30.148286819458008,30.901993989944458,29.85434148299464,30.901993989944458,1895736 -2008-09-05,29.718673706054688,30.095527288048622,29.243837387696228,29.394579395526733,1304783 -2008-09-08,30.125673294067383,30.39700830637403,29.620688048904604,29.846799600772016,1763705 -2008-09-09,29.68099021911621,30.23119612783618,29.439804146120192,30.072918306525942,2026245 -2008-09-10,30.412090301513672,30.849241942854906,29.922182251060793,30.080460103891784,2752126 -2008-09-11,30.193506240844727,30.901989851153488,29.959856014228077,30.901989851153488,2121052 -2008-09-12,29.967403411865234,30.223664029642446,29.311678812763255,30.223664029642446,1782238 -2008-09-15,29.54532241821289,29.914637331160375,29.01772681026601,29.025262617092288,1560618 -2008-09-16,29.79550552368164,30.16700292828217,28.96911605300145,29.18898180486435,2064501 -2008-09-17,30.51575469970703,31.190512539642455,30.386869670565805,31.190512539642455,2192337 -2008-09-18,29.757598876953125,30.113932833573813,29.188982337903067,29.188982337903067,4451624 -2008-09-19,29.56807518005371,29.931989604444357,29.264811713660798,29.340629026326404,2163639 -2008-09-22,28.582462310791016,29.568063861066506,28.074496632858068,29.188986119257958,3072649 -2008-09-23,28.43083953857422,28.46874674619874,27.558959302537453,27.680264102216654,1881477 -2008-09-24,28.734098434448242,29.15108343656699,28.385344659970034,28.40809129465098,1517093 -2008-09-25,28.627952575683594,29.295130276011704,28.582465093204043,28.77200398255933,1322199 -2008-09-26,29.007022857666016,29.29512270482551,28.809903736219955,29.082840129093874,1570875 -2008-09-29,29.188997268676758,29.42402659954111,28.787175634357318,29.408863137020692,678406 -2008-09-30,28.27920150756836,28.718933115896583,27.687841102566594,27.74849204280923,2209648 -2008-10-01,29.37852668762207,29.37852668762207,28.658278358143928,28.658278358143928,1024353 -2008-10-02,29.894084930419922,30.288326313324603,29.48468008369564,29.947155607721033,994512 -2008-10-03,30.75837516784668,30.894843419228742,30.02296324563603,30.21250216231842,1910120 -2008-10-06,28.809911727905273,30.31864258830032,28.4459974005036,29.734862450968265,1704842 -2008-10-07,29.492246627807617,29.560480730443746,27.521040825060215,27.695416222434016,1955213 -2008-10-08,28.658275604248047,29.18140471886551,28.165476294058895,28.62794869195327,1704917 -2008-10-09,29.59081268310547,29.643883344704278,28.506649923928396,28.506649923928396,3226322 -2008-10-10,27.786401748657227,28.999449458021573,27.68784071847954,28.430832801981936,2904805 -2008-10-13,28.953956604003906,28.953956604003906,27.286016869546927,27.748489280781943,1754906 -2008-10-14,29.113176345825195,30.13668525420883,28.582466844682745,29.60597575306638,2312213 -2008-10-15,29.09800910949707,29.477086862228955,28.430831454891504,28.80990920762339,1958072 -2008-10-16,27.862215042114258,28.241292797789285,27.596861769995247,27.900122239255012,2118414 -2008-10-17,27.11163902282715,28.43083084665055,26.55818586273506,28.165477582268615,2101280 -2008-10-20,27.748491287231445,28.203386341267233,27.270855384874537,28.203386341267233,2648962 -2008-10-21,27.30118179321289,28.506649308913403,26.95243091247792,28.430834906017655,2109581 -2008-10-22,26.36106300354004,27.59685708713859,26.323155812831686,27.55894700429697,1839137 -2008-10-23,25.792455673217773,26.042645534905628,25.05704376400826,25.2844898815793,2884107 -2008-10-24,26.452043533325195,27.430064770714004,25.693888073420737,27.293596556560516,2518890 -2008-10-27,26.687068939208984,26.702232393288135,25.85309631765465,26.004727966313,1737693 -2008-10-28,26.383813858032227,26.687077249787674,25.89859474493075,26.156367760282667,1348531 -2008-10-29,27.430070877075195,27.81672897516382,26.86145415556391,27.703007366142085,2241891 -2008-10-30,26.869028091430664,27.733327733327407,26.611255122893077,27.596859521034947,2046225 -2008-10-31,27.59686851501465,27.59686851501465,26.671917639615238,27.445236797257202,1885101 -2008-11-03,28.43083953857422,28.43083953857422,27.498308348765132,27.915293416903975,1369334 -2008-11-04,29.188997268676758,29.226904478910427,27.596871301784656,28.051763608858185,2000117 -2008-11-05,28.445995330810547,29.56806514835888,28.445995330810547,29.492250753549932,1840217 -2008-11-06,28.0517520904541,28.605205230588115,27.975937701117115,28.203383761261648,1293032 -2008-11-07,27.938032150268555,28.029012902804645,27.17987656527202,27.596864450727345,1373293 -2008-11-10,28.476316452026367,28.809903770304043,28.24128724852173,28.49906018741504,1114766 -2008-11-11,27.46038818359375,28.188216638233488,27.39215408521295,27.44522472927211,1120405 -2008-11-12,28.01385498046875,28.16548670586207,27.157138190310917,27.29360645395144,1344826 -2008-11-13,28.0517520904541,28.332268801561245,27.179872152410887,27.202618782918837,1497441 -2008-11-14,28.79474639892578,28.809909856432594,28.34743452494319,28.734095461032343,1447398 -2008-11-17,27.824316024780273,28.39293282545507,27.521052574233206,28.279208308466266,1117316 -2008-11-18,26.307998657226562,27.558953602926582,26.239764540760458,27.293600312299475,1606237 -2008-11-19,26.489957809448242,26.762894310719272,25.837946369020525,26.30800207002378,1793029 -2008-11-20,24.92815589904785,25.777289325867137,23.593801925121983,25.73938212587354,3735240 -2008-11-21,23.38910484313965,23.50282791480427,21.607438566836183,22.744672175617037,4203883 -2008-11-24,23.881900787353516,24.0335324818905,22.55512852138943,23.502822997078063,3249642 -2008-11-25,24.556657791137695,24.693126021449384,23.972879116901066,24.25339586048225,3254439 -2008-11-26,24.37470054626465,24.662797554689686,23.35118888327975,23.35118888327975,2196598 -2008-11-27,24.412609100341797,25.208671843281813,24.03353132826237,25.0191329572421,2082700 -2008-11-28,26.307998657226562,26.307998657226562,24.685546212514637,24.897828845016324,3232951 -2008-12-01,25.769710540771484,26.649170935564193,25.23141785788796,26.618844016952753,1883025 -2008-12-02,25.163179397583008,25.709052269914245,24.890245853551033,25.398208638088654,1482176 -2008-12-03,24.109346389770508,25.390631145649873,24.04111227323176,25.322397029111126,1746245 -2008-12-04,24.260976791381836,24.655218011297848,23.404261684705602,23.60896257737204,2764489 -2008-12-05,23.93497085571289,24.617312018216623,23.42700657144177,23.881900197755265,1803838 -2008-12-08,25.420961380004883,25.625663779625366,23.745437866090704,23.790926806206144,1713070 -2008-12-09,25.29964828491211,25.618075099573154,24.42018801852185,25.322394916616716,1496842 -2008-12-10,24.94332504272461,25.62566347453452,24.79169331605531,25.049466383752733,2096717 -2008-12-11,23.80608367919922,25.011552550180042,22.820482055112095,25.011552550180042,3689851 -2008-12-12,22.138137817382812,23.472490022260708,21.622591924283036,23.100994057189784,4737007 -2008-12-15,21.311752319335938,22.699176875423106,21.129795166446936,22.29735392566808,3984471 -2008-12-16,21.99409294128418,22.555127881445888,20.35647704944271,21.37998734336037,4144520 -2008-12-17,22.896299362182617,22.934206563199112,22.138143773316532,22.593035969782562,3696635 -2008-12-18,23.252626419067383,23.29053361103723,21.918272727581915,21.986506829980982,7183794 -2008-12-19,24.071439743041992,24.32163247347747,22.88871743930625,23.017603946166794,3191685 -2008-12-22,25.269325256347656,25.307232454500735,24.35195486509374,24.56424038059187,2020397 -2008-12-23,24.973642349243164,25.398210491159087,24.69312561033232,25.24657880532241,3312548 -2008-12-24,25.314809799194336,25.587746221633115,24.71586630463518,25.064620006714453,726405 -2008-12-29,25.117691040039062,25.618073524775077,24.245811109724194,25.481605311471295,1377943 -2008-12-30,25.185930252075195,25.39821289707529,24.768942353490537,24.86750339244092,639318 -2008-12-31,25.549840927124023,25.625655320266674,25.07220215235094,25.132855980572028,721811 -2009-01-02,25.504350662231445,25.777287106096214,25.110109453552752,25.777287106096214,653048 -2009-01-05,24.109346389770508,25.527096486593404,24.018368531763496,25.48160900365688,1964115 -2009-01-06,23.707523345947266,24.6248908267203,23.63170750509049,24.405025032842335,1651644 -2009-01-07,22.9342098236084,23.730272726662125,22.835650219313713,23.730272726662125,3486809 -2009-01-08,23.366352081298828,23.601379879415283,22.752246536383712,22.752246536383712,1768923 -2009-01-09,24.950902938842773,25.20109569771431,23.67720118417797,23.957719417839673,2986572 -2009-01-12,24.640058517456055,24.837177713056622,24.268560978038405,24.640058517456055,1264052 -2009-01-13,25.246578216552734,25.44370027118353,24.41260830210062,24.43535204219887,1553153 -2009-01-14,25.019134521484375,25.47402671956683,24.87508600025621,24.99639077922047,2007829 -2009-01-15,24.715871810913086,25.11769625219364,24.382284382577776,24.647637690101984,1864797 -2009-01-16,25.32997703552246,25.474025550137828,24.632475311531508,25.360303951904832,1699825 -2009-01-19,25.549840927124023,26.004733070247347,25.23899728782522,25.686309148487762,1788231 -2009-01-20,24.784103393554688,25.58774930167932,24.53391357095898,25.01913265053089,1374388 -2009-01-21,25.511934280395508,25.762124096865406,24.73861530671203,24.94331764316946,2303869 -2009-01-22,26.747722625732422,26.997915305677022,25.777284601511173,25.777284601511173,2437131 -2009-01-23,26.535438537597656,26.778048029999315,26.118453653290636,26.535438537597656,3467116 -2009-01-27,27.11163902282715,27.25569041674906,26.77047136637428,27.02824434840259,2040751 -2009-01-28,27.59686851501465,27.740917056210268,27.141973361742306,27.407329590851454,4243360 -2009-01-29,27.346662521362305,27.983513114239077,27.104053047136205,27.824301189053152,3422885 -2009-01-30,28.43083953857422,28.749263553181663,27.21779154178221,27.422491041381534,4573041 -2009-02-02,27.39216423034668,28.347439069346265,27.21020560322881,28.127573238451333,2248498 -2009-02-03,26.990331649780273,28.20338205052699,26.694651500314112,27.21778058826199,2381341 -2009-02-04,26.618839263916016,27.521043240503474,26.34590282941665,27.104058306522166,3129059 -2009-02-05,27.23293685913086,27.558943867961474,26.762881385148575,27.073724940994868,1792758 -2009-02-06,27.824316024780273,28.021435243141642,27.5134722894301,27.67268429950674,1026138 -2009-02-09,27.786401748657227,28.15031606146653,27.551372489659315,28.036591573405055,1554441 -2009-02-10,27.30118179321289,27.8622182078973,26.64917040876085,27.8622182078973,1318644 -2009-02-11,27.52104949951172,27.52104949951172,26.57335493759923,26.78564048611894,958966 -2009-02-12,26.89177703857422,27.771237320159408,26.853866949122782,27.104059657260162,1523686 -2009-02-13,27.29359245300293,27.437640927559187,26.800790321303793,26.952421968913768,943119 -2009-02-16,27.793981552124023,27.90770603822391,27.3315062171141,27.63476958529124,1011267 -2009-02-17,28.35501480102539,28.392921994850255,27.604439637905624,27.756071305338594,1496558 -2009-02-18,27.748491287231445,28.226130081722182,27.03582612901602,28.066918114269882,2310089 -2009-02-19,27.92286491394043,28.58245930553797,27.445226199684736,27.612018421892536,2104628 -2009-02-20,27.900129318237305,28.385348505872553,27.483144259621664,27.900129318237305,1603380 -2009-02-23,27.862215042114258,28.021427005385668,27.164713359896417,27.86221504211426,1353555 -2009-02-24,28.423248291015625,28.597623692539223,27.67267314415597,27.72574379278778,2000362 -2009-02-25,28.582462310791016,28.862979029931918,28.271618678193356,28.688603615756026,1299087 -2009-02-26,29.007022857666016,29.204144871245262,28.58245770620275,28.77957682764881,2561369 -2009-02-27,27.793981552124023,28.582463995677543,27.672676783279933,28.24129342951171,3696995 -2009-03-02,26.11845588684082,27.293596258429844,26.11845588684082,27.005496377015696,2303265 -2009-03-03,26.838701248168945,27.16470828855841,25.88342386261226,25.92891422596889,2563840 -2009-03-04,26.254932403564453,26.831129456502133,25.96683243102839,26.163951638257625,2235466 -2009-03-05,26.2321834564209,26.823546810307818,25.860688819932097,26.391398335621716,1645985 -2009-03-06,26.853864669799805,26.876611299966715,25.997151093029025,26.035058287129175,2365751 -2009-03-09,26.664323806762695,27.035821222194254,26.194268272491446,26.77046799126693,1157426 -2009-03-10,27.107847213745117,27.214901712558415,26.373756721582826,26.541983969568154,1240510 -2009-03-11,26.304933547973633,27.37548137141613,26.28199121639586,27.37548137141613,2585078 -2009-03-12,25.09673500061035,26.151991595037103,24.93615329974543,26.044937127793823,2133511 -2009-03-13,25.23438262939453,25.54025510079968,24.87498291304589,25.42555219476873,4568990 -2009-03-16,25.425559997558594,25.693196304410318,25.24968429348218,25.486735677420114,2575987 -2009-03-17,25.494373321533203,25.731424632411965,25.257322010654438,25.609076227413652,2028747 -2009-03-18,25.15791893005371,25.83848219613625,24.92086759097319,25.83848219613625,2825019 -2009-03-19,24.033836364746094,24.61499052064353,23.575029147214696,24.507936038005784,9743089 -2009-03-20,23.437387466430664,24.010896139141895,23.20033762342559,24.010896139141895,4336138 -2009-03-23,23.5903263092041,23.83502313664023,23.23857352588356,23.47562485365693,3118148 -2009-03-24,23.16975212097168,23.750907809369718,22.894468922210176,23.712674477419213,7467982 -2009-03-25,23.92678451538086,24.133246546260505,23.139165347628396,23.345628837016143,3652268 -2009-03-26,24.607349395751953,24.836752316037835,24.240304139891265,24.469707060177146,3815550 -2009-03-27,25.226736068725586,25.37202388217048,24.72204855405559,25.004978682139207,4203889 -2009-03-30,25.0432071685791,25.280258423964476,24.752628680851128,25.196143368278847,1801334 -2009-03-31,24.84439468383789,25.28026100135999,24.783219030914804,24.79086452902235,2402939 -2009-04-01,24.546171188354492,24.890276991689873,24.30147583493873,24.844398162589215,1592708 -2009-04-02,24.80615997314453,25.073799095676634,24.546169266207674,25.035565768748008,2275463 -2009-04-03,23.903844833374023,24.599700540306163,23.7891433752755,24.515588374079773,4162937 -2009-04-06,24.041486740112305,24.20206848690064,23.74326120413546,24.140894279765824,1996791 -2009-04-07,24.44676399230957,24.5844077740484,24.186773261431032,24.46205790789256,4275659 -2009-04-08,24.408531188964844,24.507938725384854,24.163834368385043,24.462058436153164,2036912 -2009-04-09,24.24030303955078,24.45441203316303,23.934430548376483,24.102660710223972,1708434 -2009-04-14,24.087364196777344,24.362648825748778,23.949721882291627,24.362648825748778,2192187 -2009-04-15,24.35500717163086,24.462061680204595,24.08736944168822,24.095016400658956,1668458 -2009-04-16,24.614988327026367,24.706751804266062,24.362646057156248,24.423820250141567,2445679 -2009-04-17,25.020275115966797,25.303205272537607,24.66087537855506,24.982038867038213,3031626 -2009-04-20,24.729698181152344,25.173210111347508,24.584410343453598,25.157919111182533,2041522 -2009-04-21,24.51559066772461,24.614996759933277,24.30912714872592,24.324419608330473,1099039 -2009-04-22,24.232654571533203,24.416177179697982,23.934429057070904,24.377942391429464,2730064 -2009-04-23,24.27853775024414,24.39323921169326,23.89619857307494,23.89619857307494,2074628 -2009-04-24,24.84439468383789,25.150264197406273,24.47734660033074,24.530876755146284,3347293 -2009-04-27,24.35500717163086,25.249680952091037,24.18677699129122,25.066156853809925,2639781 -2009-04-28,25.349084854125977,25.456139341135685,24.645579355608458,24.775576173417388,5137794 -2009-04-29,25.3873233795166,25.807895914723595,25.089099271224672,25.578492978884924,2906532 -2009-04-30,26.32022476196289,26.580215491517574,25.731425058604692,25.861418964873973,3168784 -2009-05-01,26.312578201293945,26.817265724539585,26.174935884316408,26.327872116182117,2127326 -2009-05-04,26.335521697998047,26.649039709271243,26.037297603984083,26.572573039991518,1584806 -2009-05-05,25.731428146362305,26.343170254894954,25.41791013342579,26.343170254894954,2377681 -2009-05-06,25.616724014282227,26.01435709529215,25.42555443208609,25.524963431592656,2147639 -2009-05-07,24.4008846282959,25.012626689705602,23.7891425668862,25.004981190132586,8990617 -2009-05-08,24.125598907470703,24.82145601857755,24.010897458328223,24.400883552219103,4179350 -2009-05-11,24.592052459716797,24.85968868102416,24.385588981701385,24.393235939239883,3986607 -2009-05-12,23.89620018005371,24.095016740572756,23.796792629048344,24.03384252645215,5030717 -2009-05-13,23.70502281188965,24.01089378227698,23.56738051058839,23.972660457919,3162482 -2009-05-14,23.498563766479492,23.857963500274995,23.437389560930402,23.559737972028586,2844212 -2009-05-15,24.079723358154297,24.171485410630932,23.567388756554916,23.743264443751094,3278854 -2009-05-18,24.393234252929688,24.484996278540123,24.018542110493918,24.17147833367534,2150040 -2009-05-19,24.17148208618164,24.377944123468502,24.163835127984623,24.347357749188582,2014199 -2009-05-20,23.98030662536621,24.309118454652737,23.80442954698677,24.171476157880907,2668555 -2009-05-21,24.010892868041992,24.087360972354197,23.865603615699584,23.987953457703778,2427246 -2009-05-22,23.620912551879883,23.96501837511386,23.490917180714618,23.91913808485204,2637778 -2009-05-25,23.207983016967773,23.544441824002934,22.894465080358152,23.09328158185584,9097747 -2009-05-26,22.87152099609375,23.30738726337717,22.74917262136534,23.246213076012964,7269872 -2009-05-27,23.05504608154297,23.200335339375126,22.909756823710808,23.09328086439766,4716277 -2009-05-28,22.1986083984375,22.947992675192268,22.17566752765639,22.909757890557085,6917471 -2009-05-29,22.328603744506836,22.726235295074183,21.739801187819396,22.175667523013924,12690060 -2009-06-01,22.603891372680664,22.718592832236112,22.42801570412843,22.611538331118787,3933994 -2009-06-02,22.909761428833008,23.06269767397803,22.749179684088052,22.787413016120244,4596340 -2009-06-03,22.863880157470703,23.1773981339058,22.726237834448845,23.08563755756327,3033436 -2009-06-04,22.9479923248291,23.230922434270255,22.909757540777676,22.978578693562362,2970431 -2009-06-05,22.16037940979004,23.1391682748318,22.122146073662933,22.940351718252618,4776192 -2009-06-09,23.315040588378906,23.4526829121768,22.879174202024295,23.047402898606123,8431608 -2009-06-10,23.781494140625,23.965016747717915,23.53679733116778,23.605618491141126,3983811 -2009-06-11,23.529151916503906,23.77384874200734,23.261514216668978,23.552091332327272,3351563 -2009-06-12,23.467981338500977,23.750911539792472,23.30739811036908,23.666797904588478,2461037 -2009-06-15,23.498563766479492,23.651500009606274,23.337982023853673,23.636206093591973,3513635 -2009-06-16,23.19269371032715,23.68973433354915,23.162107335525327,23.498564750886214,3058816 -2009-06-17,23.16975212097168,23.36092169774045,22.940349212252407,22.95564312843586,2740575 -2009-06-18,23.80443000793457,23.850311746752155,23.513852954628934,23.70502249084543,5770615 -2009-06-19,24.125598907470703,24.33970934877591,24.010897458328223,24.049132247047755,3735302 -2009-06-22,24.17912483215332,24.416174660931993,24.125596134099396,24.20206424423997,2435066 -2009-06-23,23.79678726196289,23.919135662609857,23.659144946608055,23.873253918486256,3062247 -2009-06-24,24.163835525512695,24.22500973358708,23.781496360420746,23.781496360420746,3543331 -2009-06-25,24.29383659362793,24.362657776154464,24.08737304604833,24.324422975579438,3364718 -2009-06-26,24.469703674316406,24.523230917742694,24.370296144883014,24.377941643794202,5044098 -2009-06-29,24.58440589904785,24.58440589904785,24.225006202798607,24.36264851553168,3451145 -2009-06-30,24.58440589904785,24.767927038014676,24.46970299943165,24.58440589904785,4534960 -2009-07-01,24.32441520690918,24.42382419814674,24.31676824923644,24.385589409783044,2040786 -2009-07-02,24.232654571533203,24.469704424765872,24.17148036881161,24.400883264390576,2481933 -2009-07-03,23.98030662536621,24.010892992144512,23.903838520658773,23.97265966904469,2145900 -2009-07-06,23.353273391723633,23.972662337638337,23.330332520205328,23.865606395727536,3111833 -2009-07-07,23.422094345092773,23.60561841006337,23.360920142938582,23.422094345092773,2269151 -2009-07-08,23.39150619506836,23.460327349573603,23.307391126560187,23.330331997564574,2037086 -2009-07-09,23.39150619506836,23.666790813089342,23.35327286856896,23.39915315206982,1870926 -2009-07-10,23.422094345092773,23.55208970698393,23.2385717386302,23.52150333516085,2028163 -2009-07-13,23.077991485595703,23.345629184132385,23.009170321443182,23.276808019979864,1923884 -2009-07-14,22.93269157409668,23.47561367769806,22.925044619566243,23.42208499598501,3004827 -2009-07-15,22.917407989501953,23.12387147931475,22.76447320551729,22.93270190545285,3234858 -2009-07-16,23.02446746826172,23.22328403054277,22.92505845786703,23.22328403054277,3894901 -2009-07-17,22.833295822143555,23.00917149124917,22.68035956991629,22.947997282059905,5121856 -2009-07-20,22.95564079284668,23.039754406281393,22.863878763590293,22.95564079284668,2749835 -2009-07-21,22.9479923248291,23.185042151916424,22.9479923248291,22.978578693562362,2576993 -2009-07-22,22.833295822143555,23.093286575824983,22.833295822143555,23.093286575824983,3720159 -2009-07-23,22.925048828125,23.024457796762626,22.879168551027174,22.902109418829944,4627149 -2009-07-24,22.55036163330078,23.00152192179932,22.382132941753607,22.978581049016878,5827172 -2009-07-27,22.4127197265625,22.67271045552159,22.38978031186544,22.66506349778655,3886377 -2009-07-28,22.65741729736328,22.726238460770883,22.489188597093648,22.519776429056183,4399863 -2009-07-29,22.840944290161133,22.97093967559323,22.573306560329375,22.573306560329375,5468591 -2009-07-30,23.299753189086914,23.429748591418246,22.986235123201087,23.12387748549408,5486477 -2009-07-31,23.360919952392578,23.376213867433385,23.093283731718515,23.322686623298573,5265456 -2009-08-03,23.16975212097168,23.391509530107353,23.01681733466154,23.36092169774045,2186848 -2009-08-04,23.100929260253906,23.146811005434966,22.810352166647274,23.13151709037461,6152972 -2009-08-05,23.63620948791504,23.735618497775697,23.093288518013168,23.246223324594336,3805850 -2009-08-06,24.018545150756836,24.140893561385646,23.529151508241608,23.789142245454848,3839590 -2009-08-07,24.018545150756836,24.163834435319085,23.750907455565784,23.781495287477036,2427843 -2009-08-10,24.13324737548828,24.27853666469868,24.087367084661683,24.17148216660057,2114083 -2009-08-11,24.079723358154297,24.186777870620087,23.819732577730232,24.163838451382187,2358795 -2009-08-12,24.43911361694336,24.676164899806142,24.010894250058502,24.056774531883484,3233695 -2009-08-13,24.622638702392578,24.714399269922513,24.492641891127313,24.614990286839173,2230089 -2009-08-14,25.24967384338379,25.349082823507818,24.775574188740816,24.982034730283065,4463285 -2009-08-17,25.654956817626953,25.769659731382927,25.020275334688378,25.1196814151262,3088888 -2009-08-18,25.662601470947266,26.060234485435746,25.39496235043718,25.54025307549049,3399358 -2009-08-19,25.326147079467773,26.496106982158437,25.119683567228243,26.38904955887324,6548765 -2009-08-20,24.408531188964844,25.219089771762462,24.28618277867494,25.165562524574145,5890645 -2009-08-21,24.614988327026367,24.852039601038822,24.454406617380325,24.538521679675572,3626798 -2009-08-24,24.653228759765625,24.775577166540454,24.515586437516923,24.699107589171117,3737283 -2009-08-25,24.500295639038086,24.69146523125839,24.186776165969206,24.66087739641919,3401069 -2009-08-26,24.576757431030273,24.67616641601837,24.469702947358126,24.546169602262257,3067044 -2009-08-27,24.683815002441406,24.821457332099474,24.41617875978198,24.484999924611017,4193026 -2009-08-28,24.928512573242188,25.073803323893674,24.74499140623111,24.80616415622935,4594706 -2009-08-31,24.63028335571289,25.11967692176621,24.55381670489796,25.11967692176621,1870497 -2009-09-01,24.485000610351562,24.699109610475556,24.469706693626083,24.477352193480648,3126774 -2009-09-02,24.79086685180664,24.85968800928548,24.47734889373992,24.50793672306739,3102851 -2009-09-03,24.96674919128418,25.119682527039988,24.744991770615297,25.02027644220199,3082872 -2009-09-04,25.226736068725586,25.295557226044945,24.867336367500485,24.92850910899772,2881216 -2009-09-07,25.95318031311035,26.10611655569589,25.540256250250458,25.746716823172303,5035224 -2009-09-08,25.762012481689453,25.999063819582137,25.73907306470566,25.999063819582137,3497634 -2009-09-09,25.945528030395508,26.12140364243199,25.846119061152127,25.937879615906933,4460260 -2009-09-10,26.03729248046875,26.090819721834972,25.97611974048559,26.02199856621899,2579150 -2009-09-11,26.159643173217773,26.167291589521817,26.052588681090246,26.144349257625823,4060219 -2009-09-14,26.059057235717773,26.376284355478393,26.035846431097358,26.306648990090622,3055427 -2009-09-15,26.105487823486328,26.221544824909127,26.00490272769813,26.11322377630363,2512482 -2009-09-16,26.43044662475586,26.453657430919666,26.22927941777386,26.283439933173888,3103072 -2009-09-17,26.61614227294922,26.678038740695623,26.500082337575407,26.623878224594982,3370786 -2009-09-18,26.3453369140625,26.647089206185424,26.306651252525906,26.47687170511906,2783723 -2009-09-21,26.61614227294922,26.61614227294922,26.353075644091778,26.500082337575407,1474372 -2009-09-22,26.45366096496582,26.51556039170765,26.35307882380103,26.422714203122027,2037911 -2009-09-23,26.32986068725586,26.538766790500794,26.30664988184863,26.5232919363871,3305336 -2009-09-24,26.3453369140625,26.500082511735656,26.190591316389344,26.3453369140625,2874943 -2009-09-25,26.22928810119629,26.43819132888312,26.113228128901202,26.159652708124778,2431224 -2009-09-28,25.757307052612305,26.206066036883048,25.64124711707108,26.190591182042432,1868504 -2009-09-29,26.11322021484375,26.15190587670853,25.966213519146873,26.035848891114195,2613047 -2009-09-30,25.888839721679688,26.213805780700177,25.795993541185346,26.151906359352708,1724796 -2009-10-01,25.87335968017578,26.066790905824146,25.703142208643083,25.842412927232008,1381905 -2009-10-02,25.68767738342285,25.81147329809967,25.378186120967097,25.68767738342285,1885712 -2009-10-05,25.68767738342285,25.68767738342285,25.68767738342285,25.68767738342285,0 -2009-10-06,25.2156982421875,25.687670971434443,25.192487436331646,25.587085893514598,1881567 -2009-10-07,25.22343635559082,25.478767047996957,25.192489595639387,25.238911211330002,1843667 -2009-10-08,25.300813674926758,25.471031205460573,25.084168620068812,25.22343938693203,3291122 -2009-10-09,24.61993408203125,25.17701713554166,24.534823843130802,25.153803373960578,6309744 -2009-10-12,24.751461029052734,24.859783525815253,24.68182566533513,24.759198455661718,2803512 -2009-10-13,24.534820556640625,24.73598924615424,24.4419743773349,24.712778439209515,4697398 -2009-10-14,24.759197235107422,25.122848888986482,24.45744499104876,24.472918367740704,4934913 -2009-10-15,24.913944244384766,24.99905446203114,24.79788432004399,24.952629901989532,2116769 -2009-10-16,24.83657455444336,24.991320164904863,24.79788888970974,24.906209931574686,2575728 -2009-10-19,24.72825050354004,24.85204638653983,24.689564843513853,24.759200212171653,1953925 -2009-10-20,24.68182945251465,24.828837629115778,24.68182945251465,24.73598997132468,2515750 -2009-10-21,24.735990524291992,24.735990524291992,24.604457200342893,24.604457200342893,1831283 -2009-10-22,24.952634811401367,24.983584524185105,24.643145062381656,24.720517868577467,1693732 -2009-10-23,24.890731811523438,25.13832652671166,24.85978505471072,24.99131688786303,2137165 -2009-10-26,24.72825050354004,24.89847094948725,24.72825050354004,24.83657153222402,1853755 -2009-10-27,24.248546600341797,24.743730229841525,24.178911217972946,24.728255372478753,3469191 -2009-10-28,24.34139060974121,24.558034166097766,24.155696765334234,24.178909049296415,3648201 -2009-10-29,24.68182945251465,24.87526219589305,24.26401868186336,24.26401868186336,3221999 -2009-10-30,24.37233543395996,24.6431394561566,24.333649777544668,24.60445232397811,3757797 -2009-11-02,24.039630889892578,24.27948518054325,23.985470386432397,24.147951896812938,1762480 -2009-11-03,24.086057662963867,24.3181760393852,24.024159724404164,24.16343045510431,985804 -2009-11-04,23.908100128173828,24.194379002643316,23.799779109826925,24.140218493469863,2604796 -2009-11-05,23.970001220703125,24.140221672824843,23.884892470405653,24.024161737009713,2729382 -2009-11-06,24.0473690032959,24.140216637428278,23.869412636618833,24.031894151646654,2399873 -2009-11-09,24.279495239257812,24.31044495449319,23.96226803691344,24.062853135664767,1764346 -2009-11-10,24.635408401489258,24.751466876516012,24.434239689419886,24.643145829926187,2426191 -2009-11-11,24.99131965637207,25.037744224023964,24.7205170572201,24.759202721166528,2291764 -2009-11-12,24.759197235107422,25.277591510484854,24.70503672727773,25.06868838115679,3865770 -2009-11-13,24.58124542236328,24.71277874112283,24.372339302728104,24.681829030467203,2677010 -2009-11-16,24.7127742767334,24.913942932363334,24.62766406356911,24.7127742767334,1706102 -2009-11-17,24.83657455444336,25.06869444589913,24.7205175602425,24.83657455444336,2448790 -2009-11-18,24.573511123657227,24.89847574810205,24.527088027526144,24.836576318909117,2172842 -2009-11-19,24.58124542236328,24.782412638571124,24.23306855630465,24.76693778324331,1588250 -2009-11-20,24.395549774169922,24.5193456560728,24.294964697771753,24.449710288032016,1342354 -2009-11-23,24.52708625793457,24.68956782055238,24.40329036000762,24.581246778807174,1258178 -2009-11-24,24.34139060974121,24.813363386627795,24.318179801542524,24.52708592991168,1675590 -2009-11-25,24.488391876220703,24.58897693589537,24.33364778745186,24.465181074575067,1450210 -2009-11-26,24.37233543395996,24.72051224475038,24.29496264536618,24.534816961820027,1344660 -2009-11-27,23.9854736328125,24.449708901503453,23.83846547797833,24.217590529276357,2736289 -2009-11-30,24.40328598022461,24.573504940383224,24.078321437548535,24.132481948700676,2430104 -2009-12-01,24.550296783447266,24.619932159698912,24.17890909394747,24.209858805954198,1306307 -2009-12-02,24.573511123657227,24.82110441313812,24.56577369500811,24.612196791139194,1714291 -2009-12-03,24.35686492919922,24.58898333641761,24.217594180020875,24.56577105296673,2909833 -2009-12-04,24.031896591186523,24.178904745251355,23.830727926614443,24.15569246542115,2581148 -2009-12-07,24.186647415161133,24.39555355163097,24.08606232318815,24.349128981906418,1823970 -2009-12-08,24.15569496154785,24.33365284044222,24.02416164711117,24.039636501930403,1400673 -2009-12-09,23.598617553710938,24.093801187511655,23.459346787763575,24.024165804537976,3570421 -2009-12-10,23.327808380126953,23.583137570278584,23.234962206851804,23.513502202440566,3017629 -2009-12-11,23.5831356048584,23.89262528292153,23.552187374933684,23.730143755349584,1932004 -2009-12-14,23.505765914916992,23.66051151222862,23.304598704480618,23.66051151222862,1096296 -2009-12-15,23.67598533630371,23.90036481929678,23.49029151307256,23.598612541016568,2017293 -2009-12-16,23.62956428527832,23.869418643146503,23.451606398056654,23.67598737614493,1438734 -2009-12-17,23.706932067871094,23.93905043903512,23.459340319240045,23.830727942186616,4602222 -2009-12-18,24.101530075073242,24.132479779099537,23.50576155443507,23.67598197505347,3939835 -2009-12-21,24.248546600341797,24.51935070113582,24.186648646654334,24.35686765035396,1590242 -2009-12-22,24.720510482788086,24.735983858793414,24.40328340035092,24.51160441120368,1340113 -2009-12-23,24.952634811401367,25.091905567401124,24.666355871205926,24.712780440381533,1215214 -2009-12-24,25.2543888092041,25.27759961956965,24.913950800557917,25.06095751875183,945070 -2009-12-29,25.1770076751709,25.339489187549223,25.12284717104479,25.339489187549223,657679 -2009-12-30,24.952634811401367,25.23891227583328,24.9371599550095,25.18475175422527,591819 -2009-12-31,25.13832664489746,25.169273401855673,24.999055908242223,25.107376936412596,475590 -2010-01-04,25.146066665649414,25.285337424842872,25.130591808902683,25.146066665649414,505737 -2010-01-05,24.852046966552734,25.277595139825817,24.82883616030065,25.26212323667558,1349052 -2010-01-06,24.60445785522461,24.68956808938744,24.56577219011252,24.681830661212313,1362666 -2010-01-07,24.79788589477539,24.836571554836798,24.56576898288028,24.65087920593138,1296318 -2010-01-08,24.844310760498047,25.05321686920721,24.805625099965248,24.913946130067767,1141443 -2010-01-11,24.705036163330078,24.983577598110916,24.68956131122823,24.983577598110916,983992 -2010-01-12,24.674095153808594,24.890737256522584,24.6044597705752,24.6044597705752,1332692 -2010-01-13,24.418758392333984,24.61218962495081,24.294962521520276,24.60445219855455,1763546 -2010-01-14,24.426496505737305,24.66635082771449,24.36459856858954,24.643140023636096,1430055 -2010-01-15,24.38780975341797,24.52708047468799,24.302699540250032,24.52708047468799,1970387 -2010-01-18,24.21759605407715,24.38781652769568,24.17891038776216,24.325918576133553,1638395 -2010-01-19,24.21759605407715,24.604458620281342,24.21759605407715,24.372341670864255,1763445 -2010-01-20,24.147953033447266,24.395546237118406,24.078319151265852,24.36459653324835,1929088 -2010-01-21,24.039630889892578,24.202113876036158,23.993207812035713,24.11700367016271,1819642 -2010-01-22,24.09379005432129,24.15568797994476,23.78430042620393,23.985469053420953,1871875 -2010-01-25,24.178909301757812,24.24080725053977,23.853944701711647,23.853944701711647,1403806 -2010-01-27,24.25627899169922,24.38781230043989,24.140220537107638,24.178906196717058,2590381 -2010-01-28,23.86942481994629,24.132491529204472,23.761102278875146,24.093804380334838,2320321 -2010-01-29,24.12474822998047,24.294967216301796,23.78430878157434,23.86941901261674,3625970 -2010-02-01,23.908100128173828,24.03963342577929,23.792041683407405,24.00094776944488,1403663 -2010-02-02,24.086057662963867,24.10926994333498,23.660509519836317,23.88489046946728,1514981 -2010-02-03,23.861679077148438,24.20211848977846,23.79204370920677,24.20211848977846,2095040 -2010-02-04,24.07832145690918,24.10926968797961,23.799779998459076,23.830728229529505,3455521 -2010-02-05,24.411029815673828,24.43424210327775,23.985481539947983,24.101540026440148,3085069 -2010-02-08,24.171173095703125,24.434239760267097,24.062852048799222,24.372341808355785,2272326 -2010-02-09,24.411029815673828,24.449716961680366,24.024167210190797,24.024167210190797,1979284 -2010-02-10,24.395549774169922,24.64314153797568,24.27175389226704,24.596718451202932,2235608 -2010-02-11,24.25627899169922,24.411023105900217,24.10927082880945,24.411023105900217,2802698 -2010-02-12,24.062850952148438,24.23306994320602,23.95452843441769,24.217595086992553,3185028 -2010-02-15,24.759197235107422,24.813357742937114,23.923574387453073,24.000947173965415,3216958 -2010-02-16,24.952634811401367,25.107380423792993,24.705043012185598,24.774678390185475,3038084 -2010-02-17,26.22928810119629,26.608411834508527,25.517459310739984,25.788264928919286,6545338 -2010-02-18,26.30664825439453,26.314384205209482,25.87336122059616,26.29891230357958,3102350 -2010-02-19,26.360803604125977,26.577445602850773,26.113211905147388,26.159636455528073,3070748 -2010-02-22,26.894681930541992,26.964317304374912,26.577454772309117,26.623879338706693,2212900 -2010-02-23,26.979787826538086,27.142272307069042,26.64708586627559,26.69351042521678,2540326 -2010-02-24,26.763145446777344,27.196432470127103,26.670299281604674,26.848255661321616,3581288 -2010-02-25,26.66256332397461,27.15001091013438,26.654827372491877,26.98752936525669,3122581 -2010-02-26,26.6083984375,26.886939869543784,26.298910253082852,26.484602573427896,5837979 -2010-03-01,26.964317321777344,27.21964800983846,26.538769126535705,26.538769126535705,2008997 -2010-03-02,26.871469497680664,27.204171491254616,26.817308982589715,27.103586412574263,1041314 -2010-03-03,26.88694953918457,27.10359164134251,26.832789013645087,27.049431115803024,2094984 -2010-03-04,26.925628662109375,27.134534760492333,26.7476722712335,27.08037424811822,2041758 -2010-03-05,27.60651397705078,27.745784742135047,27.126805203720124,27.15775196699543,2902481 -2010-03-08,27.799938201904297,27.87730951771947,27.645192618747437,27.846362762309305,2241790 -2010-03-09,28.292184829711914,28.70629506800626,27.940582921937942,28.12029288190339,6310783 -2010-03-10,27.940574645996094,28.29217644962632,27.784309827102984,28.182789884176998,1886082 -2010-03-11,28.284372329711914,28.370319792532534,28.049972055103716,28.268745247329875,2922159 -2010-03-12,28.21405029296875,28.378130177506065,28.089036621812554,28.370318127054254,2124460 -2010-03-15,27.93276596069336,28.393754385281078,27.846818511616895,28.112472908507456,3541972 -2010-03-16,28.096847534179688,28.198422069305064,28.003088029750597,28.1359137459784,2896960 -2010-03-17,28.393756866455078,28.409383947703702,28.12810244635044,28.12810244635044,2500180 -2010-03-18,28.018712997436523,28.28436739041762,27.940577599171093,28.25311323111145,2802321 -2010-03-19,28.096847534179688,28.151540826810063,28.018715110582264,28.089035484044306,3917082 -2010-03-22,28.018712997436523,28.104660445248154,27.7921248133078,27.815563942507087,2011512 -2010-03-23,27.54210090637207,28.245304674929393,27.393648102148212,28.16716926700022,4648243 -2010-03-24,27.815563201904297,27.95620393447676,27.29206945998726,27.463964351033738,3593571 -2010-03-25,28.190601348876953,28.237479596393186,27.838999589705264,27.956198189055833,2651770 -2010-03-26,28.620346069335938,28.706293528912735,28.198423802628614,28.47970531376683,3148735 -2010-03-29,28.237489700317383,28.74535942090884,28.112476027941785,28.698478176057595,1766679 -2010-03-30,28.393756866455078,28.768797874739096,28.29999735952432,28.753170793490472,2261706 -2010-03-31,28.464075088500977,28.714102408442553,28.284368138578014,28.503141298386705,1901408 -2010-04-01,28.284372329711914,28.432825141499492,28.089038270778214,28.40157097673541,1492939 -2010-04-06,28.167160034179688,28.37812109559665,27.979641077737988,28.362494019133166,1337830 -2010-04-07,28.229679107666016,28.464079382905357,28.182797860393663,28.315626570718056,1613413 -2010-04-08,28.190601348876953,28.40155942381998,28.0890268449918,28.354681176303746,1176693 -2010-04-09,28.128103256225586,28.245304878684287,28.073409960561143,28.128103256225586,2384336 -2010-04-12,28.354690551757812,28.43282297715928,28.253116014287126,28.31562433905708,1924203 -2010-04-13,28.229679107666016,28.378131919853317,28.151543695545428,28.206236993749236,1692907 -2010-04-14,29.15165138244629,29.22978380134353,28.370315271230943,28.42500856057116,4272762 -2010-04-15,28.800058364868164,29.34699440649283,28.40157515688037,29.00320450461134,2894931 -2010-04-16,28.948503494262695,29.112583368914024,28.714103247537825,28.714103247537825,2876662 -2010-04-19,28.87036895751953,28.948501373851187,28.75316735246142,28.831302749353704,1301594 -2010-04-20,28.8625545501709,29.018822366765836,28.71410176371409,28.94850199832615,1719371 -2010-04-21,29.02663803100586,29.206344980819587,28.85474313094023,28.89380934080221,4261390 -2010-04-22,28.596899032592773,28.90162260423302,28.550020775848562,28.878180495300338,3214751 -2010-04-23,26.518543243408203,26.877960075091018,25.901290057544983,26.370090473742938,25354079 -2010-04-27,25.3934268951416,25.659081326497837,25.268413220418733,25.510628519189776,19858891 -2010-04-28,25.846601486206055,26.05755962555536,25.323104711489428,25.323104711489428,5920041 -2010-04-29,25.596572875976562,26.534176922177554,25.557506661668416,26.534176922177554,5293386 -2010-04-30,25.307477951049805,25.862225913820676,25.2293455266396,25.784093489410473,4633218 -2010-05-03,25.432493209838867,25.73721385689136,25.026198020248504,25.198092941380114,2698367 -2010-05-04,26.06537628173828,26.276337414804566,25.627826933834758,25.70596234268954,2409362 -2010-05-05,26.182575225830078,26.22945647168307,25.78409506804357,26.018495336186287,2785025 -2010-05-06,26.596681594848633,26.64355985335239,26.424786698839686,26.52636122653231,4263650 -2010-05-07,25.93254280090332,26.40915827517421,25.705957608357938,26.40915827517421,7991404 -2010-05-10,25.909109115600586,26.237271880167473,25.401239376855163,25.948175330759195,2261400 -2010-05-11,25.64345359802246,26.206016610371663,25.549694089484607,25.713773974566113,1857928 -2010-05-12,25.737211227416992,26.002865632678965,25.596570484598253,25.963799422020607,1634461 -2010-05-13,26.182575225830078,26.291964799487058,25.916920793785366,26.17476317513514,2326284 -2010-05-14,26.002864837646484,26.34665463427468,25.8153458399954,26.002864837646484,1420196 -2010-05-17,25.315292358398438,26.018493102455647,25.213717824717857,25.97942689121261,2070694 -2010-05-18,25.432493209838867,25.643454345620082,25.23715915602972,25.432493209838867,2254924 -2010-05-19,24.908998489379883,25.299668096741776,24.76054567789102,25.05745279114934,2226260 -2010-05-20,25.362167358398438,25.604382605856685,25.002753492281407,25.002753492281407,2774164 -2010-05-21,24.924625396728516,25.151212128098834,24.244863712336972,24.729291339559357,4045859 -2010-05-24,24.635526657104492,25.06526238686834,24.471445308567667,24.729286150313868,2266684 -2010-05-25,24.346435546875,25.080890492041565,24.29955579278108,24.41675592315613,3349152 -2010-05-26,23.955764770507812,24.80742124099593,23.955764770507812,24.80742124099593,8383909 -2010-05-27,23.86981773376465,24.354246781125447,23.79168531443452,24.21360604188262,3556110 -2010-05-28,24.533954620361328,24.690222445253227,24.229234001130592,24.65115474389004,4074052 -2010-05-31,24.713661193847656,24.94806292756289,24.56520840180312,24.72928827415142,1858043 -2010-06-01,24.76836395263672,25.041830494632315,24.48708237769167,24.729296239293863,1599024 -2010-06-02,24.658967971801758,25.010568337934085,24.48707455882242,24.612088221040192,2124117 -2010-06-03,24.94806671142578,25.018387093177775,24.713664942158932,24.94806671142578,1955184 -2010-06-04,25.64345359802246,25.7528401880768,24.95587840438296,25.01838524016837,3280215 -2010-06-07,25.666887283325195,26.112248580072542,25.463741227842007,25.58875487288406,3224274 -2010-06-08,25.995052337646484,26.026306496900467,25.799718313150095,26.018491466806633,3650435 -2010-06-09,26.518543243408203,26.549797399304165,26.174756470233728,26.307582161951018,2813279 -2010-06-10,26.206016540527344,26.776391601834103,25.90129590317068,26.51854922834091,3492713 -2010-06-11,26.385723114013672,26.541990945875625,26.260709444636305,26.409162245596622,1998879 -2010-06-15,26.174760818481445,26.33102864336067,25.97942678252263,25.97942678252263,2094329 -2010-06-16,26.041934967041016,26.44041508684386,25.940360434322315,26.44041508684386,2388071 -2010-06-17,26.08100128173828,26.1747607843191,25.862225134968565,25.862225134968565,3323329 -2010-06-18,26.206016540527344,26.41697766959604,26.01068249293348,26.05756075679695,1826785 -2010-06-21,26.541996002197266,26.62012844273219,26.354473972127273,26.534180969806844,1334791 -2010-06-22,26.620119094848633,26.690439458861086,26.37790384534785,26.409158002811274,1563740 -2010-06-23,26.06537628173828,26.448229353162915,26.03412211819637,26.377908975474156,1402019 -2010-06-24,26.213838577270508,26.42479978670588,25.82317033325586,25.82317033325586,1181398 -2010-06-25,25.448118209838867,26.081001565404797,25.32310454485113,25.93254578909625,2828381 -2010-06-28,25.674701690673828,25.68251373930451,25.28403368681223,25.612193379387012,1404925 -2010-06-29,25.53406524658203,25.901294185484648,25.479371955327707,25.63563977915185,1084652 -2010-06-30,25.455934524536133,25.455934524536133,25.159025937503003,25.385614148148314,1446391 -2010-07-01,25.065265655517578,25.385613364605234,24.90118428558364,25.291850878608162,1679108 -2010-07-02,25.3856143951416,25.784094544842297,25.166838232828088,25.67470795396607,1219185 -2010-07-05,25.47937774658203,25.72159009702955,25.35436405522029,25.502816882286886,1041422 -2010-07-06,25.557504653930664,25.56531968451502,25.229344902848382,25.393424778389523,1118367 -2010-07-07,25.19809341430664,25.55750736472641,25.08870681901029,25.47937493396078,1819040 -2010-07-08,25.979429244995117,25.987241295727163,25.40123913230622,25.549694921265317,2606599 -2010-07-09,26.260705947875977,26.362280472145176,25.932543246606482,26.04974485003714,1086525 -2010-07-12,26.057558059692383,26.260707117277104,25.479371007774354,26.260707117277104,891212 -2010-07-13,26.409170150756836,26.534183857555043,26.096637374042253,26.112261479400388,1894731 -2010-07-14,26.37790870666504,26.588869837581484,26.174762606834978,26.565430705444456,1091567 -2010-07-15,25.62782096862793,26.135690576006994,25.53406148038701,26.065370214686205,3374349 -2010-07-16,25.432493209838867,25.932547910700507,25.36217283124513,25.768468020835492,2012117 -2010-07-19,25.50281524658203,25.62001687871222,25.127774196551275,25.221533713918635,1252488 -2010-07-20,25.49500274658203,25.69033680965302,25.31529576622408,25.41686733301688,1224217 -2010-07-21,25.268417358398438,25.65127347649972,25.229351137505226,25.627831359514516,1488446 -2010-07-22,24.799604415893555,25.182458876361018,24.705844930621602,24.924618056442924,3031137 -2010-07-23,25.315292358398438,25.526250495222996,25.244971985936633,25.362170619665733,2237477 -2010-07-26,25.526248931884766,25.815345434611594,25.42467738498573,25.604384330146345,1387554 -2010-07-27,25.666887283325195,25.79190092836725,25.620009029284677,25.784088879547298,2175475 -2010-07-28,25.776283264160156,25.838788612001522,25.57313417741313,25.71377493575764,1236188 -2010-07-29,25.784090042114258,25.940357850602815,25.666888440607703,25.940357850602815,1672028 -2010-07-30,25.893482208251953,26.08100421506502,25.737214366001265,25.784095612844826,2979004 -2010-08-02,26.284147262573242,26.323213473446007,26.05755906672603,26.143506518982615,1125767 -2010-08-03,26.01849365234375,26.338841360204405,25.9325461974561,26.33102931001504,1365934 -2010-08-04,25.979429244995117,26.104442920635805,25.8778547021117,26.104442920635805,1549460 -2010-08-05,26.08100128173828,26.252893206376314,25.99505382913884,26.151321653814108,1043222 -2010-08-06,26.315401077270508,26.409160578243743,26.15132120542715,26.21382654588904,1470519 -2010-08-09,26.354473114013672,26.401354365145085,25.987244098221257,26.08881865205859,654200 -2010-08-10,26.213838577270508,26.52637436470709,26.096639892403413,26.401360645844893,1283437 -2010-08-11,26.33102798461914,26.55761617599726,26.213826373751623,26.33102798461914,2302733 -2010-08-12,25.82316017150879,26.456043550767117,25.682519420562496,26.10444167340138,3087166 -2010-08-13,25.620012283325195,26.026307426456203,25.229344220379318,25.65907849350763,4170274 -2010-08-16,25.471555709838867,25.830972581658518,25.362169132547937,25.830972581658518,2440435 -2010-08-17,25.61219596862793,25.752836702680877,25.440304056332604,25.620010998609,2349007 -2010-08-18,24.924625396728516,25.580949438319923,24.830865883844446,25.401239482830462,5275269 -2010-08-19,24.84648895263672,24.948063486606888,24.627715784603314,24.690222616938637,5339159 -2010-08-20,24.612089157104492,24.690223071532348,24.377688904101397,24.619902697575323,3005168 -2010-08-23,24.432384490966797,24.57302525208499,24.29174372984861,24.57302525208499,1793927 -2010-08-24,24.377687454223633,24.65115390303584,24.322992674180817,24.41675366397384,2182885 -2010-08-25,24.541763305664062,24.60427012519934,24.244856285441543,24.252669824168468,3420265 -2010-08-26,24.635526657104492,24.877740419889037,24.596458959700353,24.729286150313868,3244310 -2010-08-27,25.002758026123047,25.049639270423995,24.557396637227612,24.67459676741896,3716079 -2010-08-30,25.416866302490234,25.44030841588995,25.135584786182772,25.237159329418496,2145584 -2010-08-31,25.752840042114258,25.815348367825898,25.39342611095538,25.463746487100465,4246018 -2010-09-01,25.698148727416992,25.82316240791145,25.54188088165861,25.82316240791145,2557969 -2010-09-02,25.94036293029785,25.979429144929885,25.745028876576576,25.979429144929885,1902962 -2010-09-03,25.86222267150879,26.09662587647446,25.729396970551438,26.03411756033413,1903201 -2010-09-06,26.174760818481445,26.245081190649053,25.909106410355022,26.073186285225823,1471350 -2010-09-07,25.979429244995117,26.19820243222604,25.82316140530397,26.01849545977762,1698871 -2010-09-08,25.893482208251953,26.15132459504977,25.86222804368958,26.01849588594027,1084158 -2010-09-09,25.784090042114258,26.159130994150473,25.67470347034043,25.93254282087009,5986165 -2010-09-10,25.3934268951416,25.893481594033073,25.252786138508238,25.870042461447884,1899454 -2010-09-13,25.512277603149414,25.591507068094177,25.417201640733627,25.44889161326532,2613811 -2010-09-14,25.464731216430664,25.583578404081546,25.417194759297935,25.512270695972923,3241495 -2010-09-15,25.53603744506836,25.71034583754828,25.480576233353723,25.504344460543038,4008582 -2010-09-16,25.3934268951416,25.559810562116446,25.3934268951416,25.512274098643598,3372665 -2010-09-17,25.21119499206543,25.51227233704745,25.18742676197018,25.504347578742546,4570159 -2010-09-20,25.163654327392578,25.306269737519354,25.08442337607718,25.195345801195916,2162799 -2010-09-21,25.124038696289062,25.27457735626388,25.021039514961917,25.18742466781929,1590848 -2010-09-22,25.987653732299805,26.082729670184083,25.56773223610214,25.623193451735432,5513027 -2010-09-23,26.724502563476562,26.84334976825807,26.08273309799438,26.138197343326393,5152712 -2010-09-24,26.811660766601562,27.247428878287852,26.407585650560563,26.740353037604866,4818763 -2010-09-27,26.708656311035156,26.97804069156907,26.526426145146036,26.97804069156907,1848029 -2010-09-28,26.42342185974121,26.69280620382679,26.328345921360885,26.573962036453782,1132694 -2010-09-29,26.36796760559082,26.613583785532246,26.328352872673918,26.38381410323966,1671859 -2010-09-30,26.185731887817383,26.431348015903435,26.051041219854216,26.423423257546926,2771655 -2010-10-01,26.09857749938965,26.344193625772625,25.955962074058853,26.344193625772625,1149520 -2010-10-04,26.19365882873535,26.33627426693832,26.035196894908722,26.098579854993375,596148 -2010-10-05,26.201576232910156,26.383806368835522,25.892577175366736,26.066885575995126,1252142 -2010-10-06,26.542268753051758,26.708652398961252,26.375885107142263,26.629422954930888,2291615 -2010-10-07,26.29665184020996,26.526421452277006,26.09065347855605,26.502653224273335,1513370 -2010-10-08,26.035194396972656,26.28873225780568,25.971808420559544,26.114423845079333,1146130 -2010-10-11,25.82919692993164,26.066891355272926,25.74996746975799,26.066891355272926,1818997 -2010-10-12,25.512277603149414,25.860891480280866,25.353815650849533,25.82919848533882,2060395 -2010-10-13,25.567731857299805,25.74996199488214,25.084424394733418,25.74996199488214,3893029 -2010-10-14,25.401351928710938,25.726197529731685,25.234966748731658,25.70242627532824,3084564 -2010-10-15,25.29042625427246,25.322117731846706,25.195348799139968,25.274579759882897,2195960 -2010-10-18,25.17158317565918,25.306275369510114,25.05273747783895,25.227044400561617,1743765 -2010-10-19,25.274580001831055,25.35381096333245,24.878426705528987,25.116119590033165,4164762 -2010-10-20,25.749963760375977,25.781656748844007,25.30627250025763,25.409271690368993,4465397 -2010-10-21,25.749963760375977,25.8846544277505,25.46473290898318,25.551887116065394,4015771 -2010-10-22,25.987653732299805,26.011424983578053,25.615271716249065,26.011424983578053,3450606 -2010-10-25,26.027263641357422,26.138189074520263,25.813343576280197,25.868804781657108,2542658 -2010-10-26,26.185731887817383,26.28873258958376,25.963887012391112,25.963887012391112,2008306 -2010-10-27,26.11442756652832,26.249121274395915,25.860889669564752,26.066891099853986,1833852 -2010-10-28,26.17780876159668,26.249116470969447,25.97180736900443,26.14611577467332,2104877 -2010-10-29,26.011423110961914,26.249114449765504,25.971805369153522,26.146113761400517,3400517 -2010-11-01,26.051042556762695,26.209504485517716,25.971810081180234,26.011427830176416,630116 -2010-11-02,26.122352600097656,26.22535029391321,25.94804416070184,26.03519838039975,1066699 -2010-11-03,26.550189971923828,26.55811472961841,25.98765307198827,26.169883207640233,2502469 -2010-11-04,26.970121383666992,26.970121383666992,26.225351135023857,26.35212008890201,3648343 -2010-11-05,27.152347564697266,27.223655279646206,26.669040054755556,26.938424419850453,2098540 -2010-11-08,27.54058074951172,27.66734970608077,26.946350698892353,26.993890191009623,2350727 -2010-11-09,27.52473258972168,27.611883776821,27.239501730386248,27.477193105695836,2901448 -2010-11-10,27.42172622680664,27.603956344352753,27.065187726212418,27.358340261185802,2007059 -2010-11-11,27.873350143432617,28.095195053818458,27.382120832259595,27.405889066255156,3072406 -2010-11-12,27.52473258972168,27.99219360420812,27.461346611020552,27.770345701163997,2525425 -2010-11-15,27.738649368286133,27.825803567289984,27.350420873971913,27.382113859502304,1237947 -2010-11-16,27.477190017700195,27.730727859191475,27.279113390134544,27.730727859191475,1728820 -2010-11-17,27.33458137512207,27.508889817728903,27.207812422974435,27.207812422974435,2153829 -2010-11-18,27.50888442993164,27.61188210547179,27.334576021464265,27.374190744549676,1558303 -2010-11-19,27.516807556152344,27.68319121496509,27.3345774028227,27.461346336548093,1442102 -2010-11-22,27.857492446899414,28.03180081921578,27.59603291083388,27.659415850143187,1214137 -2010-11-23,27.556419372558594,27.897111412686133,27.51680465165272,27.722806036218405,1156065 -2010-11-24,27.56435203552246,27.70696748961267,27.350428854387147,27.413811821532608,1584167 -2010-11-25,27.45342445373535,27.611883353237673,27.366270245563214,27.572268628362092,1400967 -2010-11-26,27.730737686157227,27.87335315033602,27.429660259289708,27.453431518259872,3261510 -2010-11-29,27.920881271362305,27.960495990293467,27.516803280000197,27.58811098304002,1807456 -2010-11-30,27.659423828125,27.92088646201486,27.635655596829515,27.77827102942219,3968386 -2010-12-01,27.762432098388672,27.83373983411304,27.342507422495988,27.342507422495988,1371943 -2010-12-02,28.2457275390625,28.348725206487703,27.706958884802226,27.730727112298904,1912956 -2010-12-03,27.952571868896484,28.285342164788265,27.78618823215529,28.285342164788265,1538229 -2010-12-06,28.641889572143555,28.70527253905324,28.063502998034615,28.174428479344627,2663634 -2010-12-07,28.808271408081055,28.90334736353723,28.404193308174598,28.90334736353723,2028771 -2010-12-08,28.523029327392578,28.903336022402076,28.47548985711304,28.800335348000875,1526047 -2010-12-09,29.299497604370117,29.299497604370117,28.594345216385033,28.72903588716429,1987347 -2010-12-10,29.109344482421875,29.31534285913935,28.91918957725909,28.91918957725909,2248260 -2010-12-13,29.180652618408203,29.386650998121354,29.038037193064593,29.1093449057364,1545810 -2010-12-14,28.950876235961914,29.148952833598642,28.887490273961834,29.1172598525986,1831170 -2010-12-15,28.8399658203125,29.109350226040185,28.8399658203125,29.093503728949113,2688113 -2010-12-16,29.030107498168945,29.030107498168945,28.86372387103164,28.958799797623072,2186507 -2010-12-17,29.172727584838867,29.315343008836795,28.729034818799793,28.776574300935668,1487614 -2010-12-20,28.847881317138672,29.434189493034225,28.82411308784886,29.31534230176592,1802496 -2010-12-21,28.641889572143555,29.11727240240232,28.61811831494339,28.990503446172628,2362547 -2010-12-22,28.736968994140625,28.855813204811053,28.61020002264576,28.72112249490243,2001741 -2010-12-23,28.78449249267578,28.911261393709154,28.744874755395536,28.76072124582583,1806842 -2010-12-24,28.800338745117188,29.148955523470025,28.673569831827784,28.935032415592413,4646779 -2010-12-29,28.87165069580078,29.109345087799937,28.736960027917018,29.03803737468214,933925 -2010-12-30,28.942964553833008,29.03011877974855,28.792427359694592,28.839966852669537,725683 -2010-12-31,28.75279998779297,29.156874922023132,28.602259837417584,29.14895318788135,933449 -2011-01-04,28.816192626953125,29.077655277769495,28.7211166732063,28.998422797638742,888588 -2011-01-05,28.832029342651367,29.061798923473578,28.800336361349878,28.998412960870603,1459792 -2011-01-06,28.78449249267578,29.06972025319411,28.665645325653056,29.06972025319411,1312845 -2011-01-07,28.507183074951172,28.824106834638943,28.4041823996913,28.7607208737378,1259148 -2011-01-10,28.5784969329834,28.657726378787434,28.309112585876203,28.404188525322972,674592 -2011-01-11,28.523029327392578,28.705259429850738,28.42002865299138,28.45172163317774,1045423 -2011-01-12,28.51511573791504,28.570576957877293,28.372500308752155,28.451729759438287,590923 -2011-01-13,28.800338745117188,28.97464713429361,28.63395511312659,28.665648097051267,1009598 -2011-01-14,28.657724380493164,28.958801693891793,28.523033727536312,28.839957533472703,839389 -2011-01-17,28.657724380493164,28.71318861558003,28.372496582041705,28.69734212304227,1233277 -2011-01-18,29.307418823242188,29.37080177171554,28.649802976175646,28.8082648809732,2350301 -2011-01-19,29.67188262939453,29.687729124006225,28.998420209241687,29.354958781980276,2061335 -2011-01-20,29.869951248168945,30.147257273297935,29.74318234776584,29.941258943546256,2075746 -2011-01-21,29.267797470092773,29.89372025451119,29.20441452943762,29.774876107379374,1595464 -2011-01-24,29.31534767150879,29.68773278477759,29.06973150835551,29.37873365777164,1191292 -2011-01-25,29.426258087158203,29.6401811696669,29.125180820396825,29.45002631107841,1422448 -2011-01-27,30.099727630615234,30.16311058394405,29.378728779843104,29.67188136160944,1569728 -2011-01-28,29.735252380371094,30.099715549766813,29.56094706186893,29.94917542901365,2578981 -2011-01-31,29.48172950744629,29.481729507446286,29.053883194168794,29.315345837530593,1791914 -2011-02-01,29.053884506225586,29.434194372364594,28.935040317666008,29.347040153974827,1426677 -2011-02-02,29.307418823242188,29.473802463195366,29.244032852359386,29.43418774259834,1252325 -2011-02-03,29.180652618408203,29.236113836885195,28.966729480392786,29.172727860105933,679470 -2011-02-04,29.584726333618164,29.66395577867876,29.03803590891706,29.03803590891706,1372357 -2011-02-07,29.521345138549805,29.93334496886041,29.331193230658805,29.79072952673712,830348 -2011-02-08,29.5926456451416,29.703571090513634,29.35495430702021,29.671878106121625,827556 -2011-02-09,29.28364372253418,29.529259793795504,29.244029007145976,29.47379858777021,1256664 -2011-02-10,29.339111328125,29.513419740744798,29.244035385973156,29.513419740744798,950064 -2011-02-11,29.061811447143555,29.378735351913047,28.974657222211427,29.23611989700781,1068773 -2011-02-14,29.418344497680664,29.47380571712134,29.236114344888463,29.315343794829495,1125433 -2011-02-15,29.71940803527832,30.0046387873641,29.33117964014609,29.43418030560122,1372349 -2011-02-16,29.331186294555664,29.822415466588907,29.25195383299587,29.331186294555664,2413807 -2011-02-17,28.285350799560547,29.09350402496631,28.18235007862571,28.935042074853556,6156173 -2011-02-18,28.41212272644043,28.515123458146835,28.008044560274865,28.19027778652875,2947348 -2011-02-21,28.523029327392578,28.554722307578942,28.221952060440042,28.36456744886972,1915274 -2011-02-22,28.36456871032715,28.49133761430144,28.221953315554934,28.41210818272091,1613035 -2011-02-23,28.523029327392578,28.523029327392578,28.253645040626402,28.523029327392578,2382085 -2011-02-24,28.396268844604492,28.491344790931436,28.150652708982555,28.451730065162696,1199742 -2011-02-25,28.36456871032715,28.451722898511175,28.16649210896675,28.16649210896675,2440863 -2011-02-28,28.206111907958984,28.348727328432826,28.07934298113886,28.285344376227574,979898 -2011-03-01,28.087268829345703,28.229884255355,27.88126742626128,27.889192184600546,2100375 -2011-03-02,27.968416213989258,28.126878103561577,27.754493116428,28.047648669979996,1962451 -2011-03-03,28.443805694580078,28.51511340332341,27.968419962154684,27.968419962154684,1703260 -2011-03-04,28.491344451904297,28.53095917720165,28.166498868610315,28.41211500130959,2389541 -2011-03-07,28.301193237304688,28.48342339595175,28.221960762408223,28.443808669708456,1485416 -2011-03-08,28.12515640258789,28.22917327102516,28.045139904962355,28.181166424767124,2091545 -2011-03-09,28.005142211914062,28.301195717790897,27.92512874080733,28.301195717790897,1544348 -2011-03-10,28.237178802490234,28.381205457913612,28.141158997329626,28.165165474778547,1841961 -2011-03-11,27.861106872558594,28.149160162825627,27.701076927708318,28.149160162825627,2170067 -2011-03-15,27.365018844604492,27.82110223765477,27.092968833634366,27.82110223765477,1614146 -2011-03-16,26.964946746826172,27.108973409544088,26.78891348076701,26.820920084108256,3018442 -2011-03-17,26.884923934936523,27.08496058044146,26.476850521125925,26.884923934936523,3942691 -2011-03-18,27.0849609375,27.293000760865212,26.54886418559161,27.204984147312008,2339599 -2011-03-21,27.14097023010254,27.26899661171932,27.02095007581221,27.244990139007704,1362324 -2011-03-22,27.244997024536133,27.293006929775792,27.004953602973245,27.10097036113486,2078849 -2011-03-23,27.51704216003418,27.80509543565197,27.30100220332084,27.36501539893242,1883703 -2011-03-24,27.509044647216797,27.597061273376493,27.381021296162,27.565054672533428,1430585 -2011-03-25,27.469043731689453,27.621070539369637,27.31701387169117,27.525053768851528,2828648 -2011-03-28,27.533052444458008,27.805102490195807,27.413029198393296,27.525052319135398,1065406 -2011-03-29,27.79709815979004,27.82110158444462,27.493041554122932,27.55705170397431,1567198 -2011-03-30,28.32518768310547,28.341187927271392,27.805091230528614,27.941114672155873,1440607 -2011-03-31,28.589242935180664,28.701262991511896,28.301189617576004,28.3972094249893,1899125 -2011-04-01,29.125347137451172,29.301377372359376,28.637257060918753,28.68526391938551,1783607 -2011-04-04,29.06133460998535,29.35738810269429,28.981321142437466,29.349387976866755,1634095 -2011-04-05,28.84528923034668,29.205355872110182,28.757272600991428,29.205355872110182,1509742 -2011-04-06,29.237356185913086,29.301366323838792,28.965306232015774,29.069326140001575,2182656 -2011-04-07,29.157346725463867,29.42139662037926,29.069333146143048,29.38939001754388,1804981 -2011-04-08,29.549421310424805,29.605431341750805,29.261367976566657,29.525417883375887,2142606 -2011-04-11,29.01331901550293,29.38938895442065,28.829285634333154,29.317375626804864,2315976 -2011-04-12,28.797283172607422,29.277370006633195,28.717266665391357,29.133343345961933,2026876 -2011-04-13,28.941303253173828,29.149343094259017,28.789276486471017,28.965309728571214,1600299 -2011-04-14,28.509225845336914,28.781275827009562,28.45321582431465,28.653252485770505,2592785 -2011-04-15,27.925121307373047,28.40520811085488,27.813098204397658,28.40520811085488,3267955 -2011-04-18,28.245174407958984,28.461214356530913,28.077144354286503,28.13315437217733,1803773 -2011-04-19,28.08514976501465,28.24517972582542,27.91711967970627,28.24517972582542,1286045 -2011-04-20,28.485219955444336,28.49322313136459,28.165163121931656,28.485219955444332,1058508 -2011-04-21,28.589242935180664,28.877296252785325,28.3652028225182,28.81328304784313,1018646 -2011-04-27,28.33319091796875,28.693257497594193,28.237174180840977,28.693257497594193,1544319 -2011-04-28,28.053144454956055,28.581241155882193,27.981131129724425,28.4532178057279,2316172 -2011-04-29,27.48503303527832,27.92511608385418,27.148972946166083,27.885106314116822,3348642 -2011-05-02,27.733078002929688,27.749081299458716,27.31700145012509,27.365011339712176,1704212 -2011-05-03,27.79709815979004,27.997134838091494,27.637068206685377,27.90111503483821,1458545 -2011-05-04,27.613056182861328,27.981125916760224,27.469032611547508,27.981125916760224,1721086 -2011-05-05,27.51704216003418,27.58905547893863,27.33300880112663,27.52504533564421,1468154 -2011-05-06,27.7410831451416,27.901113087074645,27.349012992338768,27.517043057825695,1936481 -2011-05-09,27.66908073425293,28.02114426463823,27.61306764419891,27.829107669316528,1173057 -2011-05-10,27.525049209594727,27.805099349017507,27.461036004973753,27.70107941766722,1594229 -2011-05-11,27.685073852539062,27.981130321224384,27.61306052938822,27.765090351771857,2737806 -2011-05-12,27.30901527404785,27.65307869433473,27.253005233751686,27.501048825829482,1587789 -2011-05-13,27.373014450073242,27.477034362709205,27.13297108056621,27.461031064433133,1056895 -2011-05-16,27.244997024536133,27.40502698968396,27.084967059388305,27.11697366288141,1250937 -2011-05-17,27.341018676757812,27.42903532596004,27.19699503989392,27.42903532596004,1877097 -2011-05-18,27.293006896972656,27.381023530314064,27.172983660176616,27.204990263631252,1459572 -2011-05-19,27.469043731689453,27.54105402033946,27.19699367162306,27.405030516465313,1418689 -2011-05-20,27.244997024536133,27.477040321384596,27.220993598075157,27.36502026147643,1053806 -2011-05-23,26.948945999145508,27.108975978700318,26.89293596414902,26.980952605520066,1184057 -2011-05-24,27.148977279663086,27.252997203413397,26.804913960757524,26.892930584521835,1707272 -2011-05-25,26.844921112060547,27.164981012242645,26.76490766317373,27.164981012242645,2719197 -2011-05-26,26.844921112060547,26.964944337708186,26.69289433824863,26.908934313023934,2158938 -2011-05-27,27.204992294311523,27.285005756602917,26.804918878218707,26.804918878218707,2118127 -2011-05-30,27.03696060180664,27.23699729808698,26.96494726905301,27.220993996106422,1233649 -2011-05-31,27.12497329711914,27.236993342396364,26.93293675356011,27.08496352181958,1592352 -2011-06-01,27.284997940063477,27.3570112564227,27.092964464650247,27.244991220378807,1217343 -2011-06-02,26.852922439575195,26.964942481231372,26.77290594387992,26.964942481231372,1330820 -2011-06-03,26.916933059692383,27.02895310332902,26.596876228204465,26.828916439030095,1869432 -2011-06-06,26.75691032409668,26.860930272196132,26.668896732047386,26.84492696846406,978676 -2011-06-07,26.908937454223633,26.940941006123822,26.6048808187885,26.6048808187885,1480982 -2011-06-08,26.588876724243164,26.99695328506577,26.540866819347066,26.964946681801706,1598020 -2011-06-09,26.180803298950195,26.55687020538633,26.01277015743863,26.50086017565504,1796904 -2011-06-10,26.34082794189453,26.35683124219875,26.04477451706004,26.07678111766848,1762888 -2011-06-14,26.284812927246094,26.30081622451235,26.08477628989318,26.124786059217247,1743932 -2011-06-15,25.81273078918457,26.244810732881174,25.74872064140584,26.204804008979792,2341188 -2011-06-16,25.724716186523438,26.10878621475505,25.372649704739846,25.452664675494425,3431812 -2011-06-17,25.972763061523438,26.076782994830122,25.620699586439276,25.6447030124648,2420656 -2011-06-20,25.5806884765625,26.268816626917467,25.500675030532967,26.084780206878378,1478373 -2011-06-21,25.81273078918457,25.884744113134005,25.63670059355503,25.796730541477924,1043111 -2011-06-22,25.684701919555664,25.92474831599299,25.580683544078965,25.812725239907767,2261416 -2011-06-23,25.644702911376953,25.860742901708015,25.644702911376953,25.796732748453056,1646965 -2011-06-24,25.244630813598633,25.676710816170548,24.87656401984528,25.60469748240856,5754209 -2011-06-27,24.540504455566406,25.100607872556395,24.460489463687974,24.92457458519204,2422930 -2011-06-28,25.244630813598633,25.388657481122603,24.860560717640638,24.97258078075533,4106322 -2011-06-29,25.84473991394043,26.0527797822583,25.492676435971767,25.588693193178187,4219534 -2011-06-30,26.45285415649414,26.76491091834977,26.28482100968759,26.364837520623517,2974687 -2011-07-01,26.100784301757812,26.452850800575685,25.94875752874299,26.412841024024633,2026342 -2011-07-04,26.364837646484375,26.700897837066172,26.236814280693526,26.56487434630244,1351929 -2011-07-05,26.00476837158203,26.33282840433083,25.84473841729341,26.236811652684658,1662218 -2011-07-06,25.89274787902832,26.212804729846226,25.836737853827252,26.212804729846226,2430747 -2011-07-07,26.164796829223633,26.292820174867995,25.81273033946365,26.164796829223633,1726792 -2011-07-08,26.244810104370117,26.32482660257402,26.044773437336325,26.300820126954196,1280274 -2011-07-11,25.73272705078125,26.004777149204127,25.668716878850383,25.89275705908621,1774979 -2011-07-12,25.508676528930664,25.60469480596287,24.940573095479557,25.564688080792045,1980545 -2011-07-13,26.22881317138672,26.38884315432213,25.56469286283412,25.56469286283412,3453434 -2011-07-14,26.196800231933594,26.2528102480483,25.78072364628368,26.020767008534836,1635098 -2011-07-15,25.89274787902832,26.46885448374498,25.844737977862785,26.156794704645158,2088627 -2011-07-18,26.260812759399414,26.44484612227505,25.90074615711351,26.0047660760666,1767249 -2011-07-19,26.412839889526367,26.660886452828603,26.308823021450152,26.380836342904527,1904351 -2011-07-20,26.652891159057617,26.71690131621794,26.28482130919392,26.404844550806533,1892893 -2011-07-21,26.724895477294922,26.964938827218106,26.69288888335402,26.724895477294922,2101151 -2011-07-22,26.644886016845703,26.85292587999042,26.516862659648034,26.80491597642219,1569731 -2011-07-25,26.020769119262695,26.572869202456776,25.940752623810308,26.484852583617748,1298254 -2011-07-26,25.780729293823242,26.220809396407358,25.620699333160577,25.972762804764344,1801614 -2011-07-27,25.164613723754883,25.964760404622652,25.09260040038409,25.820733757881065,2532251 -2011-07-28,24.804548263549805,25.03659154437792,24.788544962908123,24.820551564191483,1631303 -2011-07-29,24.556503295898438,24.724533374759652,24.412476641926677,24.708530074060846,2830143 -2011-08-02,24.18043327331543,24.94057326602896,24.18043327331543,24.94057326602896,2110715 -2011-08-03,23.60433006286621,23.924388470351268,23.452301747001233,23.924388470351268,2604012 -2011-08-04,23.540315628051758,24.140425644205873,23.484305604062765,23.684342276114137,2413925 -2011-08-05,22.716163635253906,23.196251945916245,22.40410692009479,22.86819193096469,3769709 -2011-08-08,22.18006134033203,22.548129539031244,22.036036246397625,22.43610951280724,3693756 -2011-08-09,21.972026824951172,22.1000516962131,20.987846787160276,21.243893477366818,3702740 -2011-08-10,22.892200469970703,22.916203897264236,21.683978617058276,21.924022046947037,4092372 -2011-08-11,22.68416404724121,22.876199112711728,22.09205554716735,22.244082353482113,3235625 -2011-08-12,23.34027862548828,23.492306921418947,23.04422368353474,23.204253629373195,3606582 -2011-08-15,23.468303680419922,23.604328686438972,23.308273722929705,23.364285276362427,2537823 -2011-08-16,23.892377853393555,24.164427818222595,23.72434627457161,24.076411204260694,3431742 -2011-08-17,23.260263442993164,23.94839006727634,23.07623007524816,23.924385117769255,2938844 -2011-08-18,22.564138412475586,23.04422522988925,22.316091827165252,23.02822345515856,3803355 -2011-08-19,21.82000160217285,22.180066713472556,21.28390323426733,21.363918212164634,3637426 -2011-08-22,22.27608871459961,22.54813876921576,21.87601528441809,21.884016936160805,2504105 -2011-08-23,22.844188690185547,22.844188690185547,22.164065185874332,22.164065185874332,2285889 -2011-08-24,22.596145629882812,23.01222233549422,22.412112230686624,22.812185633891687,1749605 -2011-08-25,23.204252243041992,23.412290549739332,22.844185649496875,22.988212286914923,2172728 -2011-08-26,22.612146377563477,23.300273041702322,22.48412302509468,23.29227139140318,3706696 -2011-08-29,23.108232498168945,23.236257354698342,22.90819585369458,22.996212465634017,1584692 -2011-08-30,22.75617218017578,23.148243873228623,22.628148832491533,23.12423892322832,1844913 -2011-08-31,22.500131607055664,22.70816845903003,22.284091576744856,22.612151685220184,3845793 -2011-09-01,22.40410804748535,23.004218084471567,22.252079744124394,22.580139775584158,2472340 -2011-09-02,22.124055862426758,22.56413746138463,21.884012463837887,22.40410751155291,2330577 -2011-09-05,21.451929092407227,21.715977399190482,21.38791742791912,21.60395736787591,2970824 -2011-09-06,21.435930252075195,21.515943699007604,21.203886982726925,21.203886982726925,2788535 -2011-09-07,22.27608871459961,22.604148805255733,22.036045266954307,22.524133813987625,4156401 -2011-09-08,22.14805793762207,22.356096234933545,21.90801304403567,22.268079621336014,2488797 -2011-09-09,22.01203727722168,22.252080691775415,21.940023947623796,22.196070663456798,1894937 -2011-09-12,21.36391258239746,21.611957574971978,21.347909285803397,21.515939321565966,1918303 -2011-09-13,21.515949249267578,21.67597923673112,21.379924217771286,21.395927521749456,2205240 -2011-09-14,21.01985740661621,21.555955839075832,20.899835688397268,21.515947582230222,2513710 -2011-09-15,21.251895904541016,21.255897492686106,20.98784755483753,21.20388752991094,3191434 -2011-09-16,21.643966674804688,21.67597327395643,21.56395322924263,21.58795665244779,4362716 -2011-09-19,21.52191734313965,21.953168367373063,21.46495822584683,21.936894333860828,4982348 -2011-09-20,22.13218116760254,22.246096306137197,21.61955994024186,21.635833974883198,3574438 -2011-09-21,23.165557861328125,23.255063501136313,22.587843591235877,22.70175873137184,4492215 -2011-09-22,22.783126831054688,23.027231140596477,22.449516883758147,22.856358434312696,2856719 -2011-09-23,23.14928436279297,23.352705133812318,22.831946904658206,22.897041489305305,2898587 -2011-09-26,23.613079071044922,23.865320345538798,23.50729942072434,23.547984498531115,2952229 -2011-09-27,23.596805572509766,23.596805572509766,23.173690065631646,23.51543696703673,2016122 -2011-09-28,23.442211151123047,24.003652959995264,23.40966463210387,23.596811384402127,2389544 -2011-09-29,24.304712295532227,24.426764437158862,23.3201550421927,23.73513356530501,4315114 -2011-09-30,24.150114059448242,24.394218362624283,23.783956052706866,24.312849744239834,4703770 -2011-10-04,23.922285079956055,24.345400704232787,23.60494913773725,23.80023291387017,2486837 -2011-10-05,23.873464584350586,24.207074563419344,23.604949197490917,24.158254007256904,2790854 -2011-10-06,24.63831901550293,24.83360272720591,24.08501438968932,24.27216108607422,2938019 -2011-10-07,24.93124771118164,25.58219507077044,24.638322873745047,24.898701196789673,2259949 -2011-10-10,24.858016967773438,25.224174967119307,24.735964818650572,24.89056503526075,1231856 -2011-10-11,24.744098663330078,24.96379343477274,24.50813141220717,24.597635482368304,1479430 -2011-10-12,24.67087173461914,24.91497759967366,24.49186200849439,24.727829304205315,1814275 -2011-10-13,24.67900276184082,24.849876981101733,24.174518671426256,24.548813619535835,2154967 -2011-10-14,24.654592514038086,24.82546673883229,24.320982632081403,24.548814414481328,764735 -2011-10-17,24.825469970703125,25.02075371590708,24.760375388968473,24.931248084030468,1261050 -2011-10-18,24.58136558532715,24.874291996521283,24.410492880115463,24.565093102909852,1359976 -2011-10-19,24.841747283935547,25.11026266303967,24.410494653020304,24.68714704991273,1359533 -2011-10-20,24.467449188232422,24.605775369507167,24.36980809084864,24.516269736924315,1673817 -2011-10-21,24.410490036010742,24.719688893596928,24.1663857564415,24.43490108475853,1414651 -2011-10-24,24.49186134338379,24.784786200726106,24.451176257657544,24.532544877132704,1788690 -2011-10-25,23.710723876953125,24.223345073972514,23.56426067780473,24.16638750807642,3004595 -2011-10-26,24.20707130432129,24.34539748813936,23.442208784858,23.49916635137533,1775019 -2011-10-27,24.312850952148438,24.377945539694558,23.930420444312148,23.930420444312148,956905 -2011-10-28,23.661901473999023,24.418626908991868,23.46661774109396,24.247752672714217,3417243 -2011-10-31,23.482892990112305,23.87346047615718,23.482892990112305,23.70258623102678,1083309 -2011-11-02,23.32830047607422,23.442215642432597,22.86450123935483,23.206248290407707,1976940 -2011-11-03,23.434066772460938,23.63748749636069,23.067910400627554,23.49916134202978,1609659 -2011-11-04,23.865324020385742,24.044333734368852,23.661903255959686,23.962966670180244,2003395 -2011-11-07,24.247751235961914,24.320982825459264,24.019921003727543,24.150110151283485,1620948 -2011-11-08,24.4511775970459,24.589503792137716,24.280304883567577,24.369810525090934,1421050 -2011-11-09,24.573225021362305,24.792918232196005,24.418624830646202,24.61390854693006,1433349 -2011-11-10,24.7359676361084,24.752241671705686,24.190799859418853,24.288442521025132,1719368 -2011-11-11,25.093982696533203,25.093982696533203,24.703415246869568,24.801056333296934,1161282 -2011-11-14,25.183490753173828,25.574058240587622,25.183490753173828,25.346226430274292,2294037 -2011-11-15,25.46014404296875,25.590333210203443,25.24044924126872,25.297406807936735,2139035 -2011-11-16,25.671701431274414,25.744933035137386,25.460145188978455,25.492691706263464,1914536 -2011-11-17,25.631013870239258,25.89139217552535,25.606602822127268,25.671697398448792,2453295 -2011-11-18,25.020753860473633,25.452006436943204,24.963796295123878,25.281132188916672,1836235 -2011-11-21,25.167217254638672,25.24858587090649,24.939385439484234,24.939385439484234,1433581 -2011-11-22,25.27298927307129,25.370631899434844,24.784779245207304,24.784779245207304,1733687 -2011-11-23,24.99634552001953,25.216040340451716,24.874293359327464,25.142808733640987,1328099 -2011-11-24,24.809192657470703,25.10211901254005,24.70341455812735,24.849877735662023,3024298 -2011-11-25,24.5,24.80106189463378,24.264031142929394,24.735967305093173,2077521 -2011-11-28,24.67087173461914,24.93938709979495,24.573230630179232,24.573230630179232,1148546 -2011-11-29,25.110261917114258,25.110261917114258,24.41863094542878,24.49186255137062,1983026 -2011-11-30,25.378772735595703,25.460141344487578,24.719688400350943,24.980068259200362,1874702 -2011-12-01,25.76934051513672,26.00530777667149,25.386910066177602,25.91580370256106,1696001 -2011-12-02,26.281963348388672,26.281963348388672,25.83443826691804,25.91580688681561,1610501 -2011-12-05,26.24127769470215,26.517930048819977,26.168046097907595,26.412150385904635,2219121 -2011-12-06,26.005306243896484,26.639981053311796,25.883254112229103,26.40401225370808,2055215 -2011-12-07,26.39588165283203,26.39588165283203,26.078545704323048,26.322650041333418,1835578 -2011-12-08,26.355192184448242,26.477245877470615,26.13549739938058,26.39587571413758,1851119 -2011-12-09,26.111085891723633,26.322642092190335,25.97275972866337,26.21686554393404,1320321 -2011-12-12,26.404020309448242,26.55048353292515,26.257557085971335,26.290105158733994,1389818 -2011-12-13,25.899524688720703,26.20058802185115,25.777472573334737,26.168039963360574,1555341 -2011-12-14,26.159908294677734,26.27382341196213,25.899528444920858,26.005306546402498,1509882 -2011-12-15,26.06226348876953,26.34705437920043,25.875116785662755,26.15176910850627,3141342 -2011-12-16,26.363327026367188,26.41214601351221,26.037852626948762,26.2412733505968,1688868 -2011-12-19,25.956485748291016,26.21686559548716,25.883254158763517,26.15176946970533,1643920 -2011-12-20,26.03785514831543,26.111086740078235,25.89139196478982,25.956486540581523,1972005 -2011-12-21,26.4446964263916,26.4446964263916,26.192453589208668,26.22500165283631,1310358 -2011-12-22,26.18431854248047,26.59116003244573,26.127360982201672,26.477244911888132,1718789 -2011-12-23,26.298236846923828,26.298236846923828,25.964626908920856,26.15177364448793,2139253 -2011-12-28,26.534202575683594,26.688801225049996,26.192454108723325,26.347055862043977,1007566 -2011-12-29,26.322647094726562,26.52606787012307,26.04599471602912,26.52606787012307,708863 -2011-12-30,26.03785514831543,26.31450748342445,25.99717162043703,26.27382395554605,624068 -2012-01-03,26.070402145385742,26.233139354194268,25.744927727768694,26.03785408283322,908215 -2012-01-04,26.159908294677734,26.477244151099736,25.9483489877603,26.208727285540103,1365314 -2012-01-05,26.005306243896484,26.005306243896484,25.712381438290183,25.77747601197792,998891 -2012-01-06,25.810028076171875,26.24128068962801,25.810028076171875,26.013448856711626,1315490 -2012-01-09,25.77747917175293,26.119224561521545,25.647290008419006,25.93207938520343,1024510 -2012-01-10,26.078542709350586,26.15991288164584,25.67983817696792,25.9564905548624,1400498 -2012-01-11,25.972763061523438,26.09481520883214,25.801888813709446,25.964626044772558,1315365 -2012-01-12,25.87511444091797,26.119218679199932,25.687967754770003,26.102947753407758,1547105 -2012-01-13,25.93208122253418,26.03785934324608,25.73679591171976,26.029722325964034,981052 -2012-01-16,25.622879028320312,25.915805422610728,25.557784446475473,25.891394372427442,1076168 -2012-01-17,25.48455238342285,25.704247175136516,25.427594819343874,25.574058013819652,1793786 -2012-01-18,25.38690757751465,25.622874815917697,25.34622250056447,25.468274627461014,1354630 -2012-01-19,25.525238037109375,25.793753382327033,25.468278919779472,25.582195602462022,2299652 -2012-01-20,25.631013870239258,25.728656510710103,25.525235765708203,25.65542491835125,1822579 -2012-01-23,25.427595138549805,25.606604849613387,25.216037360759803,25.606604849613387,1524282 -2012-01-24,24.86615753173828,25.443873396229517,24.76851641930265,25.297410175598568,2570337 -2012-01-25,25.19162368774414,25.19162368774414,24.85801379842026,24.939382404786908,3519247 -2012-01-27,25.118396759033203,25.500827238733976,25.020754108908925,25.305543490462693,1666788 -2012-01-30,25.037029266357422,25.14280738609398,24.866155008964714,25.14280738609398,1635394 -2012-01-31,25.3299503326416,25.443867004502955,25.14280362083832,25.297403820664865,2506666 -2012-02-01,25.508960723876953,25.59032932905221,25.224171381752083,25.386908592102596,1983536 -2012-02-02,25.17535400390625,25.61474204391914,25.028890806576204,25.61474204391914,3148478 -2012-02-03,24.76851463317871,25.264860281551606,24.719692528504087,25.061439501339507,1835407 -2012-02-06,24.410490036010742,25.15907845919416,24.386078987262955,25.13466741044637,2457391 -2012-02-07,24.247751235961914,24.459308988734588,24.093152593224893,24.410488446395373,3455905 -2012-02-08,24.76851463317871,24.825472203321716,24.17452477545657,24.247756380491115,2445202 -2012-02-09,25.069570541381836,25.150939144461223,24.6790031089732,24.81732926861505,2227594 -2012-02-10,24.874290466308594,25.045164712985805,24.735964286418376,24.906838533095584,2366798 -2012-02-13,25.289260864257812,25.3869034812061,24.906830514495233,25.004471579466777,1840262 -2012-02-14,25.045166015625,25.541511644124373,24.90683982854021,25.289270321314703,1714493 -2012-02-15,25.053300857543945,25.134667917724435,24.866152583988118,25.020752791889997,1408839 -2012-02-16,24.53253746032715,25.053295536343466,24.3535277931828,25.02074747760257,2880663 -2012-02-17,24.71155548095703,24.72782796282939,24.426766096497353,24.71155548095703,1046397 -2012-02-20,25.069570541381836,25.28926530410308,24.90683488720008,25.134665113449945,1740694 -2012-02-21,25.183490753173828,25.27299483238705,24.51626935553705,24.94752192620889,925921 -2012-02-22,25.810028076171875,25.907670733701007,25.476418120244873,25.549649725397376,3559410 -2012-02-23,26.330780029296875,26.37146355487916,25.875116472494806,25.875116472494806,3403258 -2012-02-24,26.770170211791992,26.867811296375578,26.15990800122489,26.216865559228154,3897878 -2012-02-27,26.39588165283203,26.89222889699431,26.330788611474958,26.688808098826495,1628755 -2012-02-28,27.00613784790039,27.095643475180438,26.420288194352125,26.460971723855508,2521615 -2012-02-29,26.672534942626953,27.046831582612448,26.61557736557691,27.046831582612448,4290976 -2012-03-01,26.469106674194336,26.802716575970948,26.26568592667313,26.753897583096595,2982033 -2012-03-02,26.745756149291992,26.900357887373957,26.477242405390278,26.477242405390278,2520240 -2012-03-05,26.851543426513672,26.981732603817363,26.778311820283168,26.851543426513672,1209614 -2012-03-06,26.770170211791992,27.128189591234545,26.705074086100193,26.713212653788727,2109462 -2012-03-07,26.4446964263916,26.72948422324799,26.363329371276688,26.574885576947977,1981138 -2012-03-08,26.363327026367188,26.436558611038638,26.265682844169312,26.31450493526825,2842166 -2012-03-09,26.851543426513672,26.932910498345418,26.135501399365957,26.24128107591109,3060449 -2012-03-12,26.770170211791992,26.924768854378843,26.48537931782154,26.607433001516608,1579795 -2012-03-13,27.290925979614258,27.486208142900296,26.98172559979834,27.030547692596862,2518475 -2012-03-14,27.578807830810547,27.79266256423594,27.27447947377059,27.677511463606344,2985024 -2012-03-15,27.702184677124023,27.874911321048504,27.611707919554426,27.743309620301467,2922546 -2012-03-16,27.64460563659668,27.86668406685646,27.644605636596676,27.80088165598024,2951303 -2012-03-19,27.96539306640625,28.269721465356483,27.907817508162495,27.948942458674807,2231639 -2012-03-20,27.800886154174805,28.072316436509286,27.644610109505717,28.055865831128514,1759903 -2012-03-21,27.68572998046875,27.767979854667377,27.57057890153804,27.57880263390527,2043930 -2012-03-22,27.702184677124023,27.743309620301467,27.48832995239006,27.661059733946583,3115881 -2012-03-23,28.14634132385254,28.286166756841414,27.702184411478438,27.74330935426152,2550170 -2012-03-26,28.0640869140625,28.236816685428415,27.94071209180897,27.973610161830795,2303115 -2012-03-27,28.36842155456543,28.508246996300787,28.138116212836298,28.335520343228094,2350497 -2012-03-28,28.91127586364746,29.149801775960256,28.30261607027692,28.33551727805519,2494666 -2012-03-29,29.857158660888672,29.931184801158597,29.2320514723227,29.36365315084351,3763343 -2012-03-30,29.51993179321289,29.955861803839817,29.45413251690684,29.8982862604601,3557276 -2012-04-02,29.215604782104492,29.83248832107385,29.18270357366113,29.742011566670566,2305290 -2012-04-03,29.174474716186523,29.39655312772566,28.96062003649785,29.11689918033912,2314123 -2012-04-04,29.61040496826172,29.626855569759854,29.116899473843254,29.116899473843254,2697931 -2012-04-05,29.939422607421875,29.939422607421875,29.396565093021593,29.569291770868805,1521293 -2012-04-10,29.001750946044922,29.618634503757693,29.001750946044922,29.30608242694495,2299274 -2012-04-11,29.10867691040039,29.380107168825916,28.94417400871509,28.94417400871509,2547079 -2012-04-12,29.44590187072754,29.44590187072754,28.84546903987668,29.083998053368926,1504715 -2012-04-13,29.898284912109375,29.898284912109375,29.445904318399418,29.445904318399418,1457458 -2012-04-16,29.832494735717773,29.898294029120866,29.577515021903352,29.865395951235623,1202488 -2012-04-17,30.32599449157715,30.984002985181515,30.120366641223786,30.959328647181348,3050725 -2012-04-18,30.25196647644043,30.7207976953558,30.15737942817831,30.556297935311797,1943489 -2012-04-19,30.34245491027832,30.539859091025296,30.087478301453366,30.30132995443233,1740696 -2012-04-20,31.008682250976562,31.049807195895024,30.350673719384694,30.42469987529079,2075736 -2012-04-23,30.720788955688477,31.049794657442213,30.679664027376987,31.008669729130723,1019695 -2012-04-24,30.646778106689453,30.926432151294705,30.502839217032147,30.679679320791827,1791966 -2012-04-26,31.27189064025879,31.27189064025879,30.64678008254155,30.803059290787196,3226629 -2012-04-27,30.350679397583008,30.97578683513632,30.21085079354161,30.885310056809434,4950246 -2012-04-30,30.15326690673828,30.34244414662769,29.6762119404154,29.758461822930137,3006813 -2012-05-01,30.7043514251709,30.81950251673873,30.15326716714095,30.53162165018723,1170707 -2012-05-02,31.049806594848633,31.47751291651207,31.016905384497882,31.21430950897028,1843227 -2012-05-03,31.173181533813477,31.444608648735464,30.975777428535093,31.28833262121261,1388933 -2012-05-04,30.794822692871094,31.115604743298565,30.654997274526952,31.0498023316319,886332 -2012-05-07,30.482267379760742,30.712569520620487,30.408241243394205,30.457589909217667,1608454 -2012-05-08,30.729022979736328,30.89352586892066,30.400017201367664,30.48227021477565,1148584 -2012-05-09,30.589202880859375,30.942883092194663,30.44115055343379,30.745482080715554,2258582 -2012-05-10,30.80305290222168,31.033355092756594,30.72902674988803,31.033355092756594,1705374 -2012-05-11,31.230764389038086,31.288339946216833,30.852406693478752,30.88530790833305,2121419 -2012-05-14,31.55154037475586,31.567990980611008,31.17318585298421,31.2554357446277,1136873 -2012-05-15,31.197851181030273,31.35412718506337,30.90174663643591,30.926420969274993,1481174 -2012-05-16,30.474048614501953,31.543312872660724,30.424699935554926,31.247211386082007,1705221 -2012-05-17,30.276639938354492,31.25542718648936,30.16971259839024,31.25542718648936,1550310 -2012-05-18,30.062788009643555,30.49049427101102,29.82425897467545,29.93118632442523,1158971 -2012-05-21,30.424697875976562,30.498724027018138,30.021665911943096,30.334221120522194,1652656 -2012-05-22,30.729022979736328,30.729022979736328,30.186165641770177,30.449369009412454,1560996 -2012-05-23,30.589202880859375,30.82773197922643,30.41647621140703,30.49872924755041,1687075 -2012-05-24,31.090930938720703,31.17318396300958,30.580974738657858,30.59742534351563,1807768 -2012-05-25,30.580976486206055,31.173185744399543,30.3671217484663,31.173185744399543,3598530 -2012-05-28,30.622100830078125,30.77837687563806,30.37534802322427,30.424699839647907,1359461 -2012-05-29,30.358901977539062,30.465829360367607,30.186175300561704,30.43292814447688,1297435 -2012-05-30,30.564529418945312,30.70435801559921,30.087474346106802,30.210849197425723,1522204 -2012-05-31,30.96755599975586,31.10738143410681,30.0627915615545,30.0627915615545,2283400 -2012-06-01,31.164955139160156,31.37880985128037,30.59742342646917,30.663222704145642,1395374 -2012-06-04,31.074478149414062,31.181405504656887,30.482272104324817,30.671449340442532,1301996 -2012-06-05,31.52686882019043,31.52686882019043,31.008685671684635,31.008685671684635,1744340 -2012-06-06,31.995691299438477,32.234217195374974,31.14027878172407,31.354130342336845,2540242 -2012-06-07,32.40695571899414,32.73595845026176,32.02037429368138,32.135525406506666,2893422 -2012-06-08,32.27534103393555,32.43984076467346,31.913434095997165,32.077936964366316,1664311 -2012-06-12,32.752410888671875,32.900463224191355,32.160201546593974,32.341155098369484,1782221 -2012-06-13,32.69482421875,32.94980385163858,32.39049591587962,32.735949156278714,2723390 -2012-06-14,32.242454528808594,32.88401255647532,32.151977753084786,32.67016092646397,1898633 -2012-06-15,32.02859878540039,32.48920638521958,31.790072819324852,31.87232271967744,2100514 -2012-06-18,32.32469940185547,32.48097858565463,32.02037104347463,32.07794659404311,1749385 -2012-06-19,32.34937286376953,32.530323226968505,32.13551815594557,32.13551815594557,1758568 -2012-06-20,31.954566955566406,32.58790111643686,31.855866465113042,32.538552440026194,2754412 -2012-06-21,31.69136619567871,32.03682264748842,31.535090144641153,31.954569617232643,2767036 -2012-06-22,31.436386108398438,31.93811855478525,31.39525802908259,31.691362629417885,1556134 -2012-06-25,31.280105590820312,31.411707281123036,31.000451606723058,31.321233668365746,1243240 -2012-06-26,31.83119010925293,32.06971915555849,31.280105869086015,31.45283563847076,1989617 -2012-06-27,31.995691299438477,32.16019105177215,31.872313347556563,31.9874644292428,2088681 -2012-06-28,32.46452713012695,32.52210267918798,32.24244866762066,32.24244866762066,1651808 -2012-06-29,32.423397064208984,32.62080117578847,32.04504258278288,32.23421982349593,4230491 -2012-07-02,31.872312545776367,32.61257396318251,31.691359057603403,32.60434709319379,2011682 -2012-07-03,31.765392303466797,32.028595724601246,31.69959301699932,31.864095939616423,1461075 -2012-07-04,31.625566482543945,31.913444240475606,31.5186391134698,31.888769900547818,1350531 -2012-07-05,32.11906814575195,32.135518749552425,31.625562582265207,31.625562582265207,1493826 -2012-07-06,31.929893493652344,32.36582354794782,31.765390579960737,32.31647487018281,1006915 -2012-07-09,31.995691299438477,32.20954286005125,31.60910997866469,31.790063471389722,999316 -2012-07-10,32.20132827758789,32.49742979850561,31.99570039110938,32.07795029064776,1267523 -2012-07-11,31.66669273376465,32.06972474911626,31.6173409142423,31.96279737563402,1113401 -2012-07-12,32.3658332824707,32.497435025478815,31.88055126682207,31.995705537383092,1314027 -2012-07-13,32.16841506958008,32.44806901643461,31.962787259764436,32.160188200113886,1122345 -2012-07-16,32.22599411010742,32.47274688119591,32.094392423018114,32.31647085828727,844830 -2012-07-17,32.620811462402344,32.760640072537875,32.14375634356836,32.3329336439364,1016557 -2012-07-18,33.130760192871094,33.184225445191025,32.40695237616478,32.73595507349524,1541699 -2012-07-19,33.722965240478516,34.05197103446273,33.196558480209205,34.05197103446273,2333805 -2012-07-20,33.722965240478516,33.953267413688394,33.0320555832171,33.5749129469488,1809865 -2012-07-23,33.311710357666016,34.05197184288912,33.138983723657915,33.517338199380006,1140620 -2012-07-24,33.1472053527832,33.43508619548896,32.900452585915176,32.900452585915176,801284 -2012-07-25,33.80522155761719,34.27405286386261,32.92513449939281,32.982710053659275,1674938 -2012-07-26,34.06019973754883,34.13422589511581,33.4597667428976,33.90392368829952,1320165 -2012-07-27,34.75932693481445,34.75932693481445,34.035519233721665,34.26582139883013,2780961 -2012-07-30,35.203487396240234,35.343315966221034,34.874484717849654,35.055435092793275,1153349 -2012-07-31,35.12123107910156,35.53248670499823,34.84980085994668,35.3268588920499,1911948 -2012-08-01,34.84980773925781,35.27751405113484,34.61128181375289,34.94851136805162,1243582 -2012-08-02,34.01084518432617,35.27751349519688,33.82989480965321,35.26928976174301,2379231 -2012-08-03,33.130760192871094,33.648943284765984,32.982707880901124,33.51734157830737,2957732 -2012-08-06,33.34461212158203,33.722966603615326,33.147208009685755,33.59958864147616,874366 -2012-08-07,32.78530502319336,33.032057816548836,32.64547645312499,32.79352875666468,1677256 -2012-08-08,32.80998611450195,33.45977100960081,32.57145700552147,33.08964017456775,1448565 -2012-08-09,32.62901306152344,33.28702443611177,32.56321380664307,33.08139666596061,942660 -2012-08-10,32.5632209777832,32.87577613578113,32.28356702328642,32.801749996719295,843843 -2012-08-13,32.37405014038086,32.88400634456194,32.31647459172971,32.596128601306184,661270 -2012-08-14,32.96625900268555,33.09786070351409,32.45629966654692,32.522102085777206,833282 -2012-08-15,33.06494903564453,33.30347802346092,32.75239391842413,32.98269603762282,1072023 -2012-08-16,32.96625900268555,33.311712290748446,32.74418054423138,33.311712290748446,1267539 -2012-08-17,32.85110855102539,33.056736428344955,32.587905119066946,32.91691097783121,997799 -2012-08-20,33.64894485473633,34.010848779974964,32.77708154774904,32.81820963226243,1604420 -2012-08-21,33.99440383911133,34.25760728388043,33.74764786421181,34.02730191648305,1404132 -2012-08-22,34.545475006103516,35.08010861244111,34.40564958952295,34.52080067085557,1950322 -2012-08-23,34.3809814453125,34.97319075300189,34.216478511217396,34.701760441100085,1562394 -2012-08-24,34.792236328125,35.04721602637839,34.290503803811916,34.42210552021925,1622825 -2012-08-27,34.668853759765625,35.047208217936095,34.47144966031962,34.47144966031962,843047 -2012-08-28,35.35153579711914,35.43378881086061,34.84980339500693,34.94028014130673,1236893 -2012-08-29,35.57362365722656,35.828603360964784,35.07189112212078,35.08011799449144,1117603 -2012-08-30,36.256309509277344,36.346783141369194,35.573623437817496,35.65587333522189,1716683 -2012-08-31,36.54418182373047,37.00478933816935,36.05067623782824,36.346777706790384,4665748 -2012-09-03,36.601768493652344,36.601768493652344,36.19051266788097,36.355015625716106,1091456 -2012-09-04,36.437255859375,36.601758773524004,36.124700636255106,36.49483140868234,1116970 -2012-09-05,37.45717239379883,37.72859954223565,36.535957305593875,36.60175972802231,1598963 -2012-09-06,37.087039947509766,37.79440026871306,36.98011258467781,37.57232180943072,1919704 -2012-09-07,36.19873046875,37.095268147441985,35.37621895206497,37.013018250826455,2705230 -2012-09-10,36.0918083190918,36.20695943606962,35.87795355530504,36.19050882826812,1308787 -2012-09-11,36.88963317871094,36.88963317871094,36.06712182009859,36.57708112153316,1709772 -2012-09-12,36.77448654174805,37.0459168290076,36.53595746584703,36.76626280772452,1494716 -2012-09-13,36.29744338989258,36.5524200171692,36.23164094567072,36.47839383623622,1222371 -2012-09-14,35.77924346923828,36.51950493399937,35.688766719363954,36.51950493399937,2368559 -2012-09-17,35.13068389892578,35.579692217707354,35.047535619997426,35.43833633724493,3446928 -2012-09-18,35.64621353149414,36.045331017005665,35.180578051015935,35.22215219435809,1624636 -2012-09-19,36.32802963256836,36.377920493988036,35.75429899980538,35.920598699301344,2456826 -2012-09-20,36.477691650390625,36.68556543964594,36.1450954907235,36.2531875773666,2502462 -2012-09-21,36.535911560058594,36.727155146691125,36.253202959840145,36.45276327783702,1750358 -2012-09-24,37.02648162841797,37.02648162841797,36.41117693362714,36.50264191655884,1580210 -2012-09-25,36.84356689453125,37.08469817985081,36.710527740874255,37.08469817985081,1856262 -2012-09-26,37.566959381103516,37.6501076456034,36.51095992805958,36.51927348574837,1644564 -2012-09-27,38.248783111572266,38.25709666878538,37.001540184020996,37.50875281539629,1496013 -2012-09-28,38.248783111572266,38.248783111572266,37.56695723159646,37.89955661437125,3124238 -2012-10-01,38.04922103881836,38.22383745102109,37.6584204303233,38.00764691092348,517182 -2012-10-02,38.18225860595703,38.240466188937326,37.65841890625697,38.03259238597309,1143462 -2012-10-03,37.525386810302734,38.32362160156722,37.392347678425324,38.2404733336075,1184717 -2012-10-04,37.66673278808594,37.86629303629241,37.517063394906714,37.74988421313136,868584 -2012-10-05,38.124053955078125,38.29035363078398,37.80808806032973,37.88292275580224,823866 -2012-10-08,38.30698776245117,38.731052136682095,37.924500690248905,37.924500690248905,675669 -2012-10-09,38.706111907958984,38.905672208218625,38.3402550580369,38.63959392247468,900371 -2012-10-10,39.11354064941406,39.254893331428434,38.415084453106566,38.50654944589371,1422205 -2012-10-11,39.329734802246094,39.487720970381844,38.714429935317455,38.74768734322188,998733 -2012-10-12,38.606327056884766,39.163427385719636,38.356879101109406,39.0802791244288,960881 -2012-10-15,38.72273635864258,38.972184317427526,38.606327522669794,38.66453194065619,442463 -2012-10-16,38.86409378051758,39.296468568193234,38.573068506928436,38.73105465233206,718670 -2012-10-17,39.67064666748047,39.89515081683155,38.90567238545755,39.246585388864005,1399019 -2012-10-18,39.728843688964844,40.443930141329425,39.512656310574584,40.219426033826394,1839819 -2012-10-19,39.446144104003906,39.53760911355416,39.088600796800264,39.30479139608333,1187978 -2012-10-22,38.872406005859375,39.44613663176135,38.664532176951035,39.03870570336663,1066608 -2012-10-23,38.780941009521484,38.99713156782885,38.71442303366739,38.95555426452927,941320 -2012-10-24,38.731056213378906,38.89735275138609,38.45666121624141,38.58138679164993,786469 -2012-10-25,38.97218704223633,39.29646972851984,38.45666080178313,38.66453464395493,1075222 -2012-10-26,38.49823760986328,39.08028504275303,38.381828757666,38.99713676887021,2880675 -2012-10-29,38.40677261352539,38.74768561156198,38.39430068963068,38.74768561156198,732300 -2012-10-30,38.581390380859375,38.922303390534104,38.37351651710885,38.780947513793954,745662 -2012-10-31,39.49603271484375,39.74548070813578,38.63959344150989,39.08028500205592,1236412 -2012-11-01,38.98881149291992,39.3962455582139,38.98049793611511,39.32141085936001,1327053 -2012-11-02,38.89735412597656,39.4544576980781,38.581388155074514,39.4544576980781,876735 -2012-11-05,39.080284118652344,39.371306242263984,38.955558538874065,39.246583834388964,683037 -2012-11-06,39.41288757324219,39.55424028430994,39.17175311940517,39.4710920039058,624620 -2012-11-07,39.911781311035156,40.18617633006215,39.33805059657425,39.86189044251114,975432 -2012-11-08,39.70390701293945,39.953355009006565,39.454459016872335,39.911780871645945,938991 -2012-11-09,40.244388580322266,40.54372433394276,39.703915167913664,39.703915167913664,1098210 -2012-11-12,39.95335006713867,40.327523600909146,39.81199738321592,40.24437533647258,1741861 -2012-11-13,39.92009353637695,40.51877125105379,39.87851939994735,40.327527685954976,1299298 -2012-11-14,39.845252990722656,40.32752178405565,39.52097033336563,40.32752178405565,1093908 -2012-11-15,39.62075424194336,39.81199778962207,39.50434222987967,39.66232837458604,1123787 -2012-11-16,39.86189270019531,40.23606630555926,39.54592669735782,39.54592669735782,919419 -2012-11-19,40.227745056152344,40.460562734137305,39.96998036130973,40.460562734137305,676381 -2012-11-20,40.493831634521484,40.73080772602399,40.24853881172213,40.527092215901675,1317654 -2012-11-21,39.487709045410156,40.069753156758246,38.81419678126127,40.069753156758246,1449945 -2012-11-22,39.56254577636719,39.8494094826003,39.0885905626157,39.246576691167085,1026359 -2012-11-23,39.37961959838867,39.37961959838867,39.18837605184424,39.18837605184424,568766 -2012-11-26,38.89735412597656,39.32973211826191,38.82251941246749,39.22163682721476,833755 -2012-11-27,41.583091735839844,42.03210010139586,41.05093508269368,41.35859072496569,3782160 -2012-11-28,41.8242073059082,41.99050697782462,41.15901179014493,41.17564207452681,2486974 -2012-11-29,43.02988815307617,43.02988815307617,41.57477116239244,41.616345299174164,2072263 -2012-11-30,42.988311767578125,43.029885902185114,42.4977293666481,42.97999503751483,4502302 -2012-12-03,44.01936340332031,44.01936340332031,42.863585355520016,42.98831092881055,1412068 -2012-12-04,44.40184783935547,44.576461081466334,43.66181439878065,43.66181439878065,1622949 -2012-12-05,44.027679443359375,44.152401842792564,43.74497089731323,43.93621444729988,1761728 -2012-12-06,44.44342041015625,44.642977487888686,43.528773759524476,43.678443153775085,1133413 -2012-12-07,45.54100799560547,45.75719542560045,44.49332191050488,44.49332191050488,1300270 -2012-12-10,44.50994110107422,45.89853986112793,44.34364458342705,45.26660167521876,1438314 -2012-12-11,44.19397735595703,44.77186634737133,43.853064402950736,44.70118683479828,1758748 -2012-12-12,45.333133697509766,45.7488814351921,44.3685990729629,44.72614238112199,1734880 -2012-12-13,45.16682815551758,45.81539352782873,45.083679887442905,45.690671125716726,1256404 -2012-12-14,44.9090576171875,45.43290051935617,44.842539645746946,45.15019200395274,1124781 -2012-12-17,44.36027145385742,44.70118438820481,44.193974937124246,44.40184875494345,1063399 -2012-12-18,44.418479919433594,44.98389700921212,44.28544079077412,44.80097018974473,1341061 -2012-12-19,44.56814956665039,45.47447962656007,44.55983600877366,45.15019694701585,1126141 -2012-12-20,45.00884246826172,45.43290368496262,44.568147792663346,44.90074718874858,2167103 -2012-12-21,44.94232177734375,45.383016457423956,44.94232177734375,45.141882051404984,3895463 -2012-12-24,45.067047119140625,45.27492094978989,44.84254300141107,45.03378654498004,183387 -2012-12-27,44.87580871582031,45.14188699577677,44.78434371235341,44.95064343030202,379489 -2012-12-28,45.21672058105469,45.499429142936215,44.80097288251734,45.042104137022555,381606 -2012-12-31,44.817604064941406,45.06705205465823,44.684564925632216,44.942326473848176,343656 -2013-01-02,44.642982482910156,44.842542754873584,44.2521818403321,44.56814777741174,538598 -2013-01-03,44.40184783935547,44.86748315165111,44.31869641080077,44.7510743235772,631148 -2013-01-04,43.71170425415039,44.351955965786594,43.653499841447335,44.23554714038048,1518229 -2013-01-07,43.6119384765625,44.13578151608871,43.6119384765625,44.13578151608871,812116 -2013-01-08,43.437320709228516,43.98610754152103,43.320908689854654,43.919586387593114,1196149 -2013-01-09,43.487205505371094,43.69507933969113,43.26270138367709,43.354166378282386,1165599 -2013-01-10,43.562049865722656,43.67845873123299,43.254397410887684,43.254397410887684,1332532 -2013-01-11,43.19618606567383,43.478894624631565,43.07146048864126,43.07146048864126,1096233 -2013-01-14,43.02988815307617,43.586988564138636,42.97999728579611,43.47889644288681,845916 -2013-01-15,43.54541015625,43.78654456659725,42.97999307014755,42.98830979983015,1712526 -2013-01-16,45.07535934448242,45.15019404818046,43.97778580484643,44.06093723779027,2545052 -2013-01-17,45.35807800292969,45.73225160498757,45.07536941158635,45.399652142735334,2603998 -2013-01-18,45.40796661376953,45.732249328778146,45.37470603481906,45.507745178717556,1165034 -2013-01-21,45.02547073364258,45.44121837413087,44.65129722282256,45.391327515387275,1034952 -2013-01-22,44.85917663574219,45.68235529027063,44.64298605946985,45.48279817422265,1301003 -2013-01-23,43.778221130371094,44.97557301034227,43.778221130371094,44.82590362885809,1949477 -2013-01-24,43.86137771606445,44.13577269158829,43.44563005998801,44.13577269158829,1413873 -2013-01-25,44.1108283996582,44.335332528433426,44.03599369006646,44.27712810674019,3086450 -2013-01-29,45.732234954833984,45.732234954833984,44.83421863684409,45.316487364335494,1616341 -2013-01-30,46.064842224121094,46.53879430510812,45.82370781887424,45.89854252491971,1211757 -2013-01-31,45.68235778808594,46.46396552240282,45.49111421979018,46.231144645079134,1531243 -2013-02-01,45.49941635131836,46.5055247376666,45.46615578352941,46.43069004609263,731792 -2013-02-04,45.316505432128906,46.0897965125212,45.20009656788123,45.73225318838697,662645 -2013-02-05,45.640777587890625,46.01495111611212,45.225029928067386,45.29155107615251,1348326 -2013-02-06,46.6136360168457,46.746675161821045,46.04821885772466,46.04821885772466,1135673 -2013-02-07,46.7549934387207,47.30378036360999,46.32261538094373,46.979497613253194,944229 -2013-02-08,47.81930160522461,47.81930160522461,47.00443645045317,47.31209204860927,1158433 -2013-02-11,47.428497314453125,48.185157984621334,47.06263731663345,47.81929798680166,907726 -2013-02-12,47.59479904174805,47.79435616546589,47.02106517427682,47.42849932404764,955361 -2013-02-13,47.569854736328125,49.1580109457636,47.403555009139936,49.141380655854434,1448638 -2013-02-14,46.896339416503906,47.37029151637246,46.52632423628903,46.93791354998476,1540547 -2013-02-15,46.43070602416992,47.012753473165674,46.03990214791928,46.796562880042735,1666152 -2013-02-18,47.054325103759766,47.07926895090493,46.56374268785092,46.56374268785092,1359132 -2013-02-19,47.88581848144531,47.927392615561445,47.12084109171529,47.137471379742365,1484354 -2013-02-20,48.110328674316406,48.45124169207202,47.91076836474809,48.22673753327147,1372759 -2013-02-21,47.85255813598633,48.50112668455529,47.84424457788429,48.226731688640896,1631870 -2013-02-22,48.69236755371094,49.01665022415408,48.48449372169324,48.80877639213638,3081759 -2013-02-25,48.733951568603516,49.13306902638709,48.51776096319767,49.05823430480869,951074 -2013-02-26,48.434608459472656,49.05823002762037,48.12695604065271,48.89193030840031,744807 -2013-02-27,48.93350601196289,49.266105461052035,48.559335596616876,48.75057916967694,1061376 -2013-02-28,49.88971710205078,49.88971710205078,49.17463064941694,49.45733917320467,1591230 -2013-03-01,49.87308883666992,49.96871219396091,49.39082320119727,49.76499355710248,1128323 -2013-03-04,49.81488800048828,50.538288091671156,49.43240088762406,50.32210068889234,943505 -2013-03-05,50.214420318603516,50.625187565010194,49.95454487851602,50.54135842840214,2622103 -2013-03-06,50.591651916503906,50.66291019646132,49.367728679592325,50.07190426209478,1485855 -2013-03-07,49.85395050048828,50.6168071747293,49.334199607537116,50.600040707420234,2367505 -2013-03-08,50.17250442504883,50.38208047226771,49.52701301374618,50.31501780005355,1322649 -2013-03-11,50.524600982666016,50.60843013424176,50.13059693493032,50.29825843595894,1176419 -2013-03-12,50.65872573852539,50.8263872269596,50.298254657648755,50.54974529136162,1160929 -2013-03-13,50.32340621948242,50.683877325127774,50.19766249292434,50.67549568917475,1389264 -2013-03-14,50.04676055908203,51.05272622216504,49.97131305440389,50.96051225001657,1189555 -2013-03-15,51.765281677246094,51.85749564614516,50.046758795552506,50.046758795552506,2032855 -2013-03-18,50.474300384521484,50.87668605878929,50.34017182643222,50.54974789831402,1214224 -2013-03-19,49.669525146484375,50.474296432000266,49.31743890827498,50.29825331289557,1710107 -2013-03-20,49.33420944213867,49.719831871366424,49.04918583681936,49.04918583681936,1672388 -2013-03-21,49.250389099121094,49.703074294076046,49.12464214567432,49.25877073700787,2397628 -2013-03-22,49.03240966796875,49.66951939576867,48.638405705981434,48.94857733676057,1219394 -2013-03-25,49.39289093017578,49.69468100883304,48.82284691233991,48.99050522459188,936205 -2013-03-26,49.04079055786133,49.45994261391142,48.9401949598147,49.39287674996273,1312564 -2013-03-27,49.4599494934082,49.501864065267924,49.05756384737654,49.267139904552,876711 -2013-03-28,49.65275573730469,50.08867429060832,49.5270120301965,49.879098247551376,2652390 -2013-04-02,49.60245132446289,50.37369274789073,49.41802659976109,50.088669230213796,1375400 -2013-04-03,49.518638610839844,50.23119604231476,49.18331558551202,50.23119604231476,1412989 -2013-04-04,49.51025390625,49.85395854686786,49.36774051005972,49.85395854686786,1026919 -2013-04-05,48.873130798339844,49.30904933556214,48.6216401955245,49.04079226617557,1120510 -2013-04-08,49.208457946777344,49.70305756040364,48.9066679184119,49.69467272746194,1189434 -2013-04-09,48.91505813598633,49.33421031606463,48.646800996566405,49.292295737632266,1128631 -2013-04-10,48.613258361816406,48.78091663108806,47.44801292396877,48.63002163044237,1382082 -2013-04-11,49.753353118896484,49.904248131114976,48.713857699032175,49.04079582621331,1152906 -2013-04-12,49.69467544555664,50.16412698178849,49.35935566071415,49.753356487851,799003 -2013-04-15,49.292293548583984,49.803659697230344,48.99888831471011,49.317444852828324,711971 -2013-04-16,49.60245132446289,50.239564221800194,49.25036514267884,49.334194272281806,730308 -2013-04-17,50.60005187988281,50.77609502868327,50.088685706615145,50.289880160870936,1182906 -2013-04-18,50.22281265258789,51.07788345923607,50.22281265258789,50.792859857020005,1354852 -2013-04-19,50.34016799926758,50.65033966666593,50.1557432445891,50.46591491198744,788416 -2013-04-22,50.465919494628906,50.717410145028836,50.10544838983407,50.38208714591085,520876 -2013-04-23,51.02758026123047,51.41320265764382,50.46591793265063,50.53298061167229,687173 -2013-04-24,52.60359191894531,52.60359191894531,50.926983411568564,51.12817783951963,1889424 -2013-04-26,51.8994140625,52.38563204442709,51.51379488930895,52.35209910818175,872898 -2013-04-29,52.679046630859375,52.779642259647744,51.81559415484798,52.05031835464664,589622 -2013-04-30,52.77963638305664,52.85508389571679,52.20958922026377,52.771254747373085,823345 -2013-05-01,52.53652572631836,53.232319787657644,52.31856802874183,52.813167663345375,432883 -2013-05-02,51.71499252319336,52.243125141972136,51.455120229762265,52.14252951864001,712495 -2013-05-03,52.53652572631836,52.77125309048954,51.98324505014124,52.71257204891597,576385 -2013-05-06,52.46946334838867,52.85508253746344,52.22635434741143,52.56167732792328,394099 -2013-05-07,52.704185485839844,53.22393640539994,52.17605612901126,52.80478429484447,621557 -2013-05-08,49.971317291259766,50.70064109973362,49.946169186860416,50.071912906734134,4806831 -2013-05-09,50.90182113647461,51.13654523884075,50.59583876199641,50.63356410580586,1838792 -2013-05-10,51.974876403808594,52.167686045432234,50.88508124782041,51.12819030816758,1031853 -2013-05-13,52.34371566772461,52.871848235070324,51.89103380787661,51.89103380787661,818834 -2013-05-14,52.980831146240234,53.23232179071545,52.75448860684943,52.96406467689162,662280 -2013-05-15,53.073036193847656,54.23827523757628,52.81735317561038,53.61793196549764,1059385 -2013-05-16,51.70661163330078,52.9053870880574,51.555716597186155,52.64551159299838,1882389 -2013-05-17,51.72337341308594,52.32695030493037,51.51379734836345,52.13414070913092,1759538 -2013-05-20,51.55571365356445,51.974865797089365,51.413203459746974,51.80720430010399,1133294 -2013-05-21,51.01081085205078,51.37128192491325,50.95212981208497,51.15332423330835,1534450 -2013-05-22,51.09464645385742,51.64792715018231,50.74255699371774,51.388051672409624,1834232 -2013-05-23,51.019203186035156,51.62278334056769,50.801242264508495,51.13656528322153,2494089 -2013-05-24,50.03837966918945,51.639540663187795,49.61922754303411,51.63115902773054,1487886 -2013-05-27,49.610843658447266,50.0467622336315,48.87313505445266,50.03837740067743,1403349 -2013-05-28,49.40127182006836,49.879105007163965,49.21684385386407,49.87072337137153,953162 -2013-05-29,50.80962371826172,50.910219338031716,50.09706315037508,50.19766196802217,1267408 -2013-05-30,50.608428955078125,51.4886478176231,50.01323367827769,51.13656155175594,1221905 -2013-05-31,49.96293258666992,50.56651267682597,49.77850782413766,50.29825556961816,2983178 -2013-06-03,49.87071990966797,50.84315268582112,49.7030584245636,50.41561573891113,898316 -2013-06-04,49.67790985107422,49.98808473480642,49.275524183454166,49.88748591949364,1268515 -2013-06-05,49.300682067871094,49.946176828521835,49.09948760826306,49.946176828521835,2214583 -2013-06-06,48.68871307373047,49.283908332281875,48.68871307373047,49.040799328802464,1640339 -2013-06-07,48.462364196777344,49.20006954834665,48.42044643086017,48.831216872561996,1184688 -2013-06-11,49.15816879272461,49.68630145248505,47.733050693779155,47.80011657978951,2043332 -2013-06-12,48.789310455322266,49.66114768687422,48.39530641458921,49.52701912801062,1645465 -2013-06-13,48.75577163696289,49.560542893101825,48.08512892351377,49.560542893101825,1828472 -2013-06-14,48.596492767333984,48.688706735813994,47.74142214762375,48.62164086860069,1312848 -2013-06-17,48.814456939697266,48.814456939697266,47.80849118268874,47.80849118268874,1517038 -2013-06-18,48.621646881103516,48.73062732986326,48.29470873270123,48.29470873270123,1622109 -2013-06-19,48.068363189697266,48.50428175956258,47.07078233808112,48.20249173443454,2010121 -2013-06-20,48.495906829833984,48.94859195996677,47.883945019637025,47.95101090463925,2111267 -2013-06-21,48.5294303894043,49.55216255280604,48.12704475082249,48.62164436451452,2093109 -2013-06-24,49.70305633544922,50.07190902887378,49.05756172354871,49.71982280304262,1589063 -2013-06-25,50.72579574584961,50.85154267981691,49.82042869406812,50.05515289307122,2335331 -2013-06-26,50.72579574584961,51.119799820928264,50.36532781075658,50.81800973770864,1819305 -2013-06-27,51.59762191772461,51.606006750380764,51.01919318164036,51.13655525581311,1517762 -2013-06-28,51.62277603149414,52.03354331348744,50.859916112038576,51.24553848832294,3173197 -2013-07-01,50.84314727783203,51.5557045163876,50.289866674351714,51.136552447148674,1199295 -2013-07-02,52.46946334838867,52.46946334838867,50.759321903956746,51.530563479983215,1613547 -2013-07-03,51.346134185791016,51.647924220829026,50.84315292597891,51.346134185791016,1375724 -2013-07-04,53.13172149658203,53.39997858679759,51.832350616248526,52.134137444333454,1241037 -2013-07-05,53.04789352416992,54.44786012911166,52.670659158540275,53.97002694796222,989544 -2013-07-08,52.75448226928711,54.15025949557944,52.57843915909078,53.33291100187934,822231 -2013-07-09,54.20476531982422,54.380808475508246,53.383224197543804,53.534119244666535,1067411 -2013-07-10,55.2945556640625,55.70532301593553,54.28859297497413,54.32212591737771,1410542 -2013-07-11,54.942466735839844,56.32567016402608,54.55684751026598,55.57957981954011,1130737 -2013-07-12,54.925697326660156,55.37000399754664,54.221524753791655,54.288590635709,533468 -2013-07-15,54.959232330322266,55.53766439099834,54.75804107277375,54.92569938810505,674514 -2013-07-16,55.04306411743164,55.48736437883771,54.4981650362574,55.48736437883771,934940 -2013-07-17,54.439483642578125,55.42029814497385,54.271818944035516,55.42029814497385,862453 -2013-07-18,54.037086486816406,54.21312959651193,53.483805857861434,53.66823060226199,1013238 -2013-07-19,54.18798828125,54.900545641857434,53.99518187799654,54.72450251011353,702423 -2013-07-22,54.7244987487793,55.009525510884224,54.288583366196875,54.4478568197299,645741 -2013-07-23,55.32808303833008,55.39514891638784,55.00952971118694,55.22748422124344,828921 -2013-07-24,54.48977279663086,55.32807699350211,54.372410720729164,55.319692160722425,1025763 -2013-07-25,55.32808303833008,55.32808303833008,54.49816358356629,54.49816358356629,848252 -2013-07-26,55.23586654663086,55.36161346334035,54.758033379737896,54.758033379737896,1514174 -2013-07-29,55.2945556640625,55.487368483944415,54.70774516138675,55.16043029020295,595119 -2013-07-30,55.02629470825195,55.32808477322078,54.78318568948516,55.043064376169305,755287 -2013-07-31,55.38676071166992,55.83944576737666,55.28616190070606,55.66340264500522,965788 -2013-08-01,55.99034881591797,56.20830973972211,55.51251558787926,55.99873365030592,938633 -2013-08-02,56.72804260253906,56.8370262397532,56.032248594761725,56.78672363959539,699515 -2013-08-05,56.48493194580078,56.88732075635798,55.85620382638547,56.878935923954884,477417 -2013-08-06,56.065792083740234,57.00469524913888,55.79753495016271,57.00469524913888,939478 -2013-08-07,54.908939361572266,56.568784922817706,54.908939361572266,56.10771493476199,1198134 -2013-08-08,55.889732360839844,56.24181854501692,55.227471359695734,55.48734997770967,718783 -2013-08-09,55.32808303833008,55.73885034886409,54.82510174440518,55.4119121880252,774682 -2013-08-12,54.6490592956543,55.32808373116819,54.37241734201744,54.959227792985715,1330288 -2013-08-13,56.8370361328125,56.8370361328125,55.16880591115429,55.16880591115429,1421377 -2013-08-14,55.152042388916016,55.35323363639543,54.23828734755365,55.21072343592061,2367062 -2013-08-15,53.29938507080078,54.322117266088995,53.14010521868921,54.15445258077318,2514520 -2013-08-16,53.10657501220703,53.73530322402263,52.67065959948002,52.90538377523718,1027901 -2013-08-19,53.9029655456543,54.35564420997523,53.23231959093158,53.81913000449859,945382 -2013-08-20,54.74127197265625,54.833485954999254,53.86943475507496,54.028708218959544,901617 -2013-08-21,55.110111236572266,55.319687267251396,54.46461987621183,54.489767976572864,1041062 -2013-08-22,54.816715240478516,55.06820907765518,54.263437752745396,54.70773798877074,1478928 -2013-08-23,55.49573516845703,55.772377087876386,55.01790203298427,55.395142758307045,981530 -2013-08-26,56.3172721862793,56.443019085995054,55.99871891665197,56.16637718577098,1076969 -2013-08-27,56.6274528503418,56.6274528503418,55.76399412778583,55.94004364296731,992052 -2013-08-28,56.795108795166016,56.8370265629103,56.16638065352211,56.16638065352211,1164928 -2013-08-29,56.18315124511719,56.58554012234125,56.065789155042296,56.23345385211659,1399168 -2013-08-30,56.99630355834961,57.00468839157119,55.5292711365077,55.70531425963827,2348980 -2013-09-02,57.84299087524414,58.15316573748124,57.47833058810658,57.59149705226773,807148 -2013-09-03,57.18911361694336,57.666946755694944,57.07175154046076,57.62502898734252,757280 -2013-09-04,56.61068344116211,56.946006411202724,56.44302515401865,56.64421637774154,1064606 -2013-09-05,56.54362106323242,56.97115803635613,56.40949570437746,56.41788053797905,1178471 -2013-09-06,55.998722076416016,56.73642745621937,55.872975169604906,56.58553244719671,1089284 -2013-09-09,56.22683334350586,56.472033841954286,55.33903865777114,56.2691117383608,1485473 -2013-09-10,55.727989196777344,56.801792189833996,55.727989196777344,56.53122719900867,831879 -2013-09-11,55.68571090698242,56.184562489179214,55.48278877615476,55.82944714753626,1071188 -2013-09-12,55.195308685302734,55.49969510054197,55.195308685302734,55.29677297397518,1115285 -2013-09-13,55.719539642333984,55.95628323446745,55.339053340023135,55.43206067275829,1377105 -2013-09-16,55.63498306274414,56.26066340784839,55.42360395756772,55.804083766573925,641416 -2013-09-17,55.33904266357422,55.550421751595174,54.890920029094254,55.16994197346859,977114 -2013-09-18,54.80637741088867,55.440514764355044,54.789469919805555,55.381328869396,791672 -2013-09-19,55.034664154052734,55.05157809595586,54.35402958575266,54.47662663604593,1569504 -2013-09-20,54.569618225097656,54.87822984264239,54.36669613623863,54.37514665397412,1329186 -2013-09-23,54.92475128173828,54.99239415019104,54.28215693299504,54.35825677269914,749451 -2013-09-24,54.82328796386719,55.17840980423385,54.366714720556956,54.92475226836896,618781 -2013-09-25,55.22067642211914,55.52506285542369,54.82328266470606,54.84865357646351,805479 -2013-09-26,54.54426574707031,54.764095370447016,54.121507539498985,54.4089800242739,1543515 -2013-09-27,55.415157318115234,55.415157318115234,54.535819302554145,54.814841321591516,2534900 -2013-09-30,54.11305618286133,54.77255802296531,54.11305618286133,54.70491515454978,1037974 -2013-10-01,54.561180114746094,54.874023550064585,53.97777487589656,54.13842185388393,1133050 -2013-10-02,54.620365142822266,55.153044671518614,54.53581478215303,54.94166554445601,885335 -2013-10-03,54.73029327392578,54.874029550148464,54.299077994477905,54.4597282154208,926841 -2013-10-04,54.99238586425781,54.99238586425781,54.544263217142024,54.831735688583095,1417251 -2013-10-07,54.20606231689453,54.89938557589165,54.09614427084199,54.620363587925056,883518 -2013-10-08,55.448970794677734,55.5757995533753,54.45126111745081,54.78946899038477,1625660 -2013-10-09,55.12767791748047,55.389792441346664,54.70491963145445,54.89093430943062,1374011 -2013-10-10,55.043121337890625,55.14458563736554,54.79792078557699,54.93320651821021,1052676 -2013-10-11,55.76180648803711,55.97318559746982,55.58424881020706,55.70262059542709,1058001 -2013-10-14,55.25450897216797,55.72800265857429,54.78947870882897,55.38979472564971,512922 -2013-10-15,55.27985763549805,55.93090884914949,55.136121401598146,55.76180170563967,689413 -2013-10-16,56.023921966552734,56.167658215336246,55.48279195284421,55.50815641430264,1367159 -2013-10-17,56.90326690673828,57.27528980555194,56.60733095095504,57.030089229754644,1453013 -2013-10-18,57.850242614746094,58.086986224036465,57.3429339590125,57.49512720081053,1429409 -2013-10-21,57.359832763671875,57.92633368669741,57.013174374229166,57.91787671599533,693549 -2013-10-22,57.15692901611328,57.34294372674971,56.6665277700319,57.14847204268963,631481 -2013-10-23,56.10847091674805,57.15690948570867,56.057741995101416,57.05545164241539,1022814 -2013-10-24,56.48051452636719,56.810265502205404,56.10848513792199,56.22685695228545,1253400 -2013-10-25,56.20148849487305,56.64961125325917,56.06620274475971,56.50587498184846,2147594 -2013-10-28,57.909420013427734,57.9601553870966,56.53123051842051,57.0639035611041,2035179 -2013-10-29,57.91788864135742,57.91788864135742,57.11465043029289,57.512037824213515,958395 -2013-10-30,58.070064544677734,58.56891610656176,57.41056280825847,58.04470008570438,973141 -2013-10-31,58.763397216796875,58.97900160372914,58.11235234496793,58.24763163163749,1150057 -2013-11-01,58.12080383300781,58.966320353799574,58.04471044251053,58.966320353799574,827224 -2013-11-04,57.61349105834961,58.501285921507154,57.50357624084898,58.1546210765935,515396 -2013-11-05,57.537391662597656,58.15461500137535,57.5120207527984,57.968600367515336,524085 -2013-11-06,56.99626922607422,57.70649997555334,56.87789098371553,57.49512085476377,1332253 -2013-11-07,57.359832763671875,57.4443895691356,56.734152398067444,57.07236026758663,1140276 -2013-11-08,57.28374481201172,57.850239337980405,57.156916042567296,57.57121733535851,629016 -2013-11-11,57.258384704589844,57.91788661494181,57.11464843198076,57.875608204984,634983 -2013-11-12,57.18227767944336,57.77414309066488,56.9455340952663,57.63885735640435,929383 -2013-11-13,56.70878982543945,57.69804255483806,56.480503215108534,57.30910574970986,917538 -2013-11-14,57.15692901611328,57.249936371431495,56.48051951017611,56.75108460270711,750609 -2013-11-15,57.37675857543945,57.44440145349327,56.52278497965475,57.004729196923364,714964 -2013-11-18,57.15692901611328,57.55432290687645,56.835634984601676,57.528958437386144,651962 -2013-11-19,57.791053771972656,57.9178825421478,56.90326528230508,57.15691637187615,1025848 -2013-11-20,57.11464309692383,57.91788120485471,56.75107073789869,57.495122947884965,942718 -2013-11-21,57.21609878540039,57.774142759861526,57.051223329451204,57.57121415963266,892604 -2013-11-22,57.37675857543945,57.89252423173497,57.359844630536045,57.79105991465425,748186 -2013-11-25,57.85871124267578,58.08699792597263,57.41904537267484,57.41904537267484,913568 -2013-11-26,58.03623962402344,58.67883383272463,58.03623962402344,58.20534030752385,1553298 -2013-11-27,57.96859359741211,58.15460820954763,57.664207223149845,57.67266419209525,724395 -2013-11-28,58.37444305419922,58.56045766253479,58.03623526184156,58.23915735694532,702964 -2013-11-29,58.11234664916992,58.61119824286451,57.824867710658054,58.442097538406976,1357187 -2013-12-02,57.23301315307617,58.36600215094117,57.08081992716219,58.31527322589613,1116845 -2013-12-03,57.833335876464844,57.9686151760625,56.945540879257905,56.945540879257905,910474 -2013-12-04,57.76570129394531,57.88407311712872,57.33448596618829,57.664236966596434,787477 -2013-12-05,57.317569732666016,58.45901582551752,57.01318324780168,57.96016413968847,1298331 -2013-12-06,56.90326690673828,57.62195469054173,56.74261669654503,57.15691800355041,731355 -2013-12-09,56.497406005859375,57.30910098174106,56.260662444241156,56.90325671918934,1030368 -2013-12-10,56.72569274902344,57.23300775473829,56.60732096789751,57.23300775473829,1075920 -2013-12-11,56.091556549072266,56.88211879313084,55.98164173608104,56.649600486054794,950899 -2013-12-12,55.76180648803711,56.319850433313135,55.381326671369635,55.804084890235046,1542330 -2013-12-13,56.1169319152832,56.1169319152832,55.11076522521395,55.11076522521395,1269940 -2013-12-16,55.94782257080078,56.10847276233735,55.550428802754716,55.95627954161287,612001 -2013-12-17,56.142295837402344,56.65806140879327,55.812544924647995,56.64960443773375,982548 -2013-12-18,55.981658935546875,56.556610539334855,55.854830142650336,56.35368834116862,1816477 -2013-12-19,56.38748550415039,56.39593602279938,55.80407717849007,55.88862752042317,1596112 -2013-12-20,57.021629333496094,57.11463665560251,56.40439950958793,56.89480058055295,2600358 -2013-12-23,57.748779296875,57.748779296875,56.987813159795245,57.072363519297674,560021 -2013-12-24,58.1968994140625,58.509736375356034,57.91787743443964,58.21380690489784,352479 -2013-12-27,57.833335876464844,58.79722427017429,57.74032853577537,58.72958139498565,366142 -2013-12-30,58.25609588623047,58.46747503933669,57.993981349848475,58.239181941545276,325760 -2013-12-31,58.306827545166016,58.552028148328446,57.9601690722675,58.4843852679843,262892 -2014-01-02,58.188438415527344,58.6703825057079,58.188438415527344,58.475917346058274,360550 -2014-01-03,58.1968994140625,58.298357260631796,57.90942046363265,58.0531631642369,460443 -2014-01-06,58.00244140625,58.56893601850871,57.52049716957346,58.39983526734437,441634 -2014-01-07,57.85871124267578,58.425205914855354,57.664239552564446,58.374476974296236,853836 -2014-01-08,57.75722885131836,57.85869315149169,57.09772702713873,57.68959243531496,850473 -2014-01-09,57.681129455566406,57.917873013863534,57.26682822854644,57.757222834685564,444725 -2014-01-10,57.393653869628906,57.96015478943596,57.351381917915774,57.8333260327395,537264 -2014-01-13,57.32601547241211,57.58812349660776,56.962443156215734,57.58812349660776,477707 -2014-01-14,56.734161376953125,57.342934348277836,56.6327035155854,57.05546180669649,987024 -2014-01-15,57.23301315307617,57.419027812613145,56.73415507061077,56.73415507061077,788574 -2014-01-16,58.678855895996094,58.678855895996094,57.42748843493469,57.73187494030692,1363295 -2014-01-17,59.20305252075195,59.20305252075195,58.25607832873872,58.67883650753831,1551953 -2014-01-20,59.14387893676758,59.312986113931544,58.91559231107024,59.20306483608016,1054468 -2014-01-21,59.76112365722656,59.83721706772681,59.29608686823346,59.30454384188265,841537 -2014-01-22,59.30451583862305,60.14157521277508,59.15232263870652,60.057024868549846,973377 -2014-01-23,59.29606628417969,59.980938994839065,59.059322710432184,59.31298022560656,1082589 -2014-01-24,59.9217643737793,60.20077995202473,59.27071297272043,59.7949355923333,1007519 -2014-01-28,59.2199821472168,59.76956921539285,59.05933193246914,59.186160709860474,1583339 -2014-01-29,60.11622619628906,60.192326041183534,59.93021152074638,60.099318703412195,1260409 -2014-01-30,59.845664978027344,59.89639391067818,59.025512829346376,59.03396980171479,1083857 -2014-01-31,59.40599822998047,59.86257796890227,59.27916944959446,59.744206160749926,1838530 -2014-02-03,59.18616485595703,59.67656605580788,59.13543592175868,59.40600098878328,625788 -2014-02-04,58.36599349975586,58.61119401909396,57.917870859536464,57.917870859536464,2040800 -2014-02-05,57.77413558959961,58.11234343056108,57.342920431104275,58.08697252059711,1338552 -2014-02-06,58.12080383300781,58.2476326012824,57.17382945821967,57.66422413768676,1031930 -2014-02-07,58.07851791381836,58.17997574342158,57.49510959048957,58.086968432433586,773105 -2014-02-10,58.924041748046875,58.924041748046875,58.086975842373505,58.086975842373505,1263858 -2014-02-11,59.06777572631836,59.283380084235986,58.45054592113534,59.017046806991424,624164 -2014-02-12,57.28374481201172,57.54585287162546,56.43822828342114,57.49512394415937,2496219 -2014-02-13,56.22683334350586,57.723394340021045,56.08309712224287,57.62193651361299,2395902 -2014-02-14,57.23301315307617,57.48666422908023,56.43822558988326,57.06390598496126,2183562 -2014-02-17,58.509735107421875,58.56892100023092,58.08697688713478,58.29835599727833,1729270 -2014-02-18,58.940956115722656,59.262250072571845,58.77185539122922,58.80567682628374,702765 -2014-02-19,59.448265075683594,59.76110851362012,58.924048956326224,59.27070737872908,1177968 -2014-02-20,59.448265075683594,59.701922614635286,59.186157016004906,59.35525774145325,1117841 -2014-02-21,59.52436828613281,59.82029779780349,59.25380323963683,59.42290397465449,663986 -2014-02-24,59.862571716308594,59.862571716308594,59.473628443541685,59.541271312786286,983799 -2014-02-25,60.175392150878906,60.46287104072896,60.048563418614975,60.369863733787234,913710 -2014-02-26,60.83491516113281,60.95328696590161,60.20077772810872,60.48825671881834,1376827 -2014-02-27,60.80109405517578,60.872962182924866,60.598165452471285,60.6742652911802,895862 -2014-02-28,61.0462760925293,61.3506624856306,60.927904323076305,61.28302608221291,2208167 -2014-03-03,60.60660934448242,61.04627498723623,60.268401530407,61.004003042212744,864717 -2014-03-04,60.826454162597656,61.029376299993864,60.54743219194134,60.623525574423006,761916 -2014-03-05,61.481868743896484,61.58416385986804,60.62937475606437,61.277265503927445,1593755 -2014-03-06,60.73167037963867,61.277266016090344,60.51854688089933,61.16644413819057,1027714 -2014-03-07,61.2943229675293,61.35399729035444,60.56970433207721,61.34547052880417,761058 -2014-03-10,61.78879928588867,61.7973195473159,61.14090169652,61.1579487233908,776936 -2014-03-11,61.652374267578125,62.0786213259834,61.592699939561946,61.805823468764586,1014079 -2014-03-12,61.805824279785156,61.93369969978752,61.405150998984304,61.63532805579136,737708 -2014-03-13,61.720577239990234,61.95927455933378,61.52450072537852,61.65237614760232,728079 -2014-03-14,61.12382888793945,61.63533058897136,60.94480589418401,61.379579738455405,864623 -2014-03-17,60.85104751586914,61.021550297116875,60.39922652759077,60.407753292657176,843509 -2014-03-18,60.95332336425781,61.45629172184068,60.697572552732524,61.413670922595344,760514 -2014-03-19,60.69759750366211,60.80842593608747,60.41627930015895,60.5441482544713,1297302 -2014-03-20,60.32249069213867,60.825459142200096,60.1264141667158,60.69758371292557,1650905 -2014-03-21,60.62085723876953,60.62085723876953,60.10083530657592,60.271331528535086,868806 -2014-03-24,61.2516975402832,61.35399916998043,60.62085375051761,60.723155380214834,1025513 -2014-03-25,60.73167037963867,61.16644413819057,60.54412066010597,60.79987146019839,1325823 -2014-03-26,60.78282928466797,61.192022792600895,60.52707846419974,60.52707846419974,1527920 -2014-03-27,60.15198516845703,60.65496009925966,59.94738839349345,60.04969003298234,1313263 -2014-03-28,59.54672622680664,59.930352568549104,59.54672622680664,59.845097934373825,2067843 -2014-03-31,59.29948425292969,59.70015749853275,59.29948425292969,59.54670830881271,1260637 -2014-04-01,59.2227783203125,59.54672380334199,58.92440662488861,59.35917402221407,993512 -2014-04-02,59.43587875366211,59.52112684716971,59.00963178211148,59.46145253131313,742467 -2014-04-03,60.07525634765625,60.07525634765625,59.67458310615847,59.99852850157565,766046 -2014-04-04,60.18608093261719,60.47593230279726,59.9388568681739,60.10083282515729,884250 -2014-04-07,59.98149108886719,60.117886775724635,59.58934454613216,59.793941328425554,656883 -2014-04-08,59.418846130371094,59.80247244209696,59.20572256963947,59.54672156761305,1042487 -2014-04-09,59.597862243652344,59.77688521392974,59.2568633223563,59.4273595309976,945329 -2014-04-10,59.384742736816406,59.93033844608946,59.299488122731205,59.88771113904686,1164650 -2014-04-11,58.455528259277344,58.66865181374518,58.14862982052248,58.31060580320275,1630432 -2014-04-14,57.35580825805664,58.30207733250319,57.35580825805664,58.225355977068645,1199313 -2014-04-15,57.20236587524414,57.53483812986567,57.20236587524414,57.36434187252679,1514055 -2014-04-16,57.568931579589844,57.95255786729552,57.35580803220264,57.364334795222184,951860 -2014-04-17,57.69680404663086,57.98664893426966,57.50925429391673,57.96107515053849,889213 -2014-04-22,57.95256423950195,58.165687810323284,57.71386037680928,58.05485939092645,948344 -2014-04-23,57.97813415527344,58.165683925713076,57.75648383529796,57.952560369125266,1518027 -2014-04-24,57.91845703125,58.16568112547165,57.66270617405119,58.14010083654019,1802208 -2014-04-28,57.92697525024414,58.04632391166338,57.747952258115276,57.99091621429932,581903 -2014-04-29,57.909934997558594,58.779476275820635,57.75648577151058,58.37028267570262,1336471 -2014-04-30,58.33618927001953,58.56635988527526,57.78206663564326,58.242414370170515,932911 -2014-05-01,58.49816131591797,58.72833191557802,58.29355800064752,58.69423136303294,788211 -2014-05-02,58.68568801879883,58.88176451453292,58.4469907224363,58.694214780529926,1140882 -2014-05-05,58.694217681884766,59.06079040627997,58.583395789956484,59.03521662383605,976854 -2014-05-06,59.36769485473633,59.597871928220314,58.8306258566312,58.984075070949025,675005 -2014-05-07,58.89030075073242,58.93292155821784,58.66865043815872,58.822099653938274,1868268 -2014-05-08,58.941436767578125,59.46145864667296,58.822088123590454,59.367683782966466,705898 -2014-05-09,59.07786178588867,59.21425750148422,58.71980921141676,58.83063764085494,872720 -2014-05-12,59.03523254394531,59.31655723472136,58.92441062213153,58.92441062213153,609649 -2014-05-13,59.674598693847656,59.674598693847656,59.26539858389463,59.614924355314415,1281991 -2014-05-14,59.836570739746094,59.97296643139196,59.64049420948775,59.66606799517043,939883 -2014-05-15,59.930335998535156,59.98574369061102,59.41883435096924,59.631957869450495,914693 -2014-05-16,59.589351654052734,59.81100198865117,59.444429186975576,59.7257473571797,892837 -2014-05-19,59.03523254394531,59.597881925497404,58.9670314363604,59.58935516104539,782942 -2014-05-20,58.643070220947266,58.94144185667834,58.233870189077614,58.90734131202138,771224 -2014-05-21,58.702735900878906,58.78798399795689,57.901389479517455,58.18271405348642,906080 -2014-05-22,59.47850036621094,59.58932874290602,58.881757199440166,59.06930691014318,874706 -2014-05-23,59.86213302612305,60.07525653789135,59.478506802532046,59.657536275949234,874275 -2014-05-26,60.22871398925781,60.33953588913607,60.03690410315477,60.100838563851006,415880 -2014-05-27,60.194618225097656,60.501516668853476,60.02412198035101,60.06674278953026,397699 -2014-05-28,60.203125,60.518543598458024,60.15197094034823,60.518543598458024,537176 -2014-05-29,60.32249069213867,60.348064477190675,60.1519879517678,60.32249069213867,757387 -2014-05-30,60.177555084228516,60.52708078533808,60.17755508422852,60.52708078533808,1999615 -2014-06-02,60.56971740722656,60.73168688756572,60.03264188184864,60.100842980946595,733848 -2014-06-03,60.169044494628906,60.86808950516264,60.03264229549313,60.69758675624292,920867 -2014-06-04,59.87919616699219,60.31397006918049,59.73427370093447,59.93887050619331,1431511 -2014-06-05,59.78540802001953,60.06673262988177,59.72573369405,59.72573369405,713756 -2014-06-06,60.09231185913086,60.16051295328227,59.64049099240281,59.64049099240281,536681 -2014-06-10,59.03523254394531,59.81952576912496,58.830635725206186,59.75985142599206,1802033 -2014-06-11,58.94997024536133,59.205714581324095,58.88602928336011,59.03521835734892,1512108 -2014-06-12,58.56634521484375,58.99259228774367,58.42142277102118,58.822096060189374,1007814 -2014-06-13,58.012229919433594,58.267974263833985,57.90992827926489,58.012229919433594,1356396 -2014-06-16,57.71385192871094,58.054850892913,57.56466935338234,57.99517656197872,1027352 -2014-06-17,57.56039047241211,58.05483854009651,57.34726697813568,58.05483854009651,1281145 -2014-06-18,57.85025405883789,58.02927705146388,57.688278087598746,57.88435460562584,811616 -2014-06-19,58.15715408325195,58.566347647987925,57.83320213182033,58.47257276773292,1759006 -2014-06-20,57.500732421875,58.09748227708497,57.37286349234368,57.97813360684592,1413842 -2014-06-23,57.671241760253906,57.96961346995795,57.55189307637229,57.8758385749059,1384972 -2014-06-24,57.12562561035156,57.40268356286507,57.04037750988687,57.38136991174561,1510523 -2014-06-25,56.74201583862305,57.031867268979624,56.40102333798948,56.94661914382124,1660165 -2014-06-26,57.11711120605469,57.210886088057435,56.742011678043696,56.742011678043696,1536197 -2014-06-27,57.06595993041992,57.57745511467059,57.00628560065758,57.048906405336886,2379202 -2014-06-30,56.733489990234375,57.10006274591878,56.707909701593174,57.065962198411576,1085411 -2014-07-01,57.22793960571289,57.57746538812489,56.52889454490419,56.52889454490419,1093897 -2014-07-02,57.69680404663086,58.09747733579028,57.59450240769201,57.90140082049437,803852 -2014-07-03,58.05484390258789,58.14009200737021,57.696797960094095,57.96959579780558,798131 -2014-07-04,58.39585876464844,58.52373420873174,58.14010787648183,58.52373420873174,760780 -2014-07-07,57.96959686279297,58.353216593367776,57.9099225379477,58.225347685851915,434749 -2014-07-08,58.22536087036133,58.25945491741005,57.75648642325287,58.19978057905216,541725 -2014-07-09,57.62861633300781,58.22536627600402,57.51779440977305,58.22536627600402,755373 -2014-07-10,57.50926971435547,57.79912118372872,57.23221164429237,57.79912118372872,688452 -2014-07-11,57.53482437133789,57.713847349937836,57.07447678178927,57.12563084997051,614435 -2014-07-14,58.30206298828125,58.4640389263666,57.76072748784834,57.87581599669913,748640 -2014-07-15,58.33618927001953,58.86473811425804,58.13159244490158,58.65161452442223,761579 -2014-07-16,58.42994689941406,58.626016901860694,58.18272282779597,58.39584635463772,611797 -2014-07-17,57.71385192871094,58.51519851898365,57.68827814459828,58.36174931029344,1070135 -2014-07-18,57.61155700683594,57.756479453356945,57.0744815224127,57.117108832102076,659089 -2014-07-21,57.620079040527344,57.88435666151672,57.42400901955066,57.63713256653414,540250 -2014-07-22,57.35580825805664,57.73943454727295,57.347281495003514,57.347281495003514,858226 -2014-07-23,57.24497985839844,57.44104985826906,57.151204987499,57.355801749455146,1146830 -2014-07-24,57.41548156738281,57.53483023193984,57.270559118137044,57.44958211497259,993883 -2014-07-25,56.94662094116211,57.33024076849015,56.94662094116211,57.33024076849015,1779114 -2014-07-28,56.91250991821289,57.13415370903822,56.69085962337351,56.921030176619524,686121 -2014-07-29,56.99775314331055,57.15972909534521,56.77610286747577,56.77610286747577,617344 -2014-07-30,57.45810317993164,57.74794804968016,56.73348450154657,56.73348450154657,984197 -2014-07-31,57.799102783203125,58.28502416173742,57.68827438724772,57.969599002192275,1281714 -2014-08-01,55.71049499511719,56.9125149460763,55.557045778058885,56.477741080408684,2816271 -2014-08-04,55.36096954345703,55.91508551133326,55.08817168862074,55.83836416341706,968466 -2014-08-05,55.744598388671875,56.23904661376172,55.38655236526817,55.625249714203974,1495942 -2014-08-06,54.90915298461914,55.812794729672895,54.76422403168374,55.72754661289668,1224866 -2014-08-07,54.72159957885742,55.173420421276624,54.56815037727977,54.56815037727977,1317441 -2014-08-08,54.508480072021484,54.798328241240554,54.36355761341566,54.62783199629427,1213527 -2014-08-11,54.77274703979492,55.1819470778895,54.6448716213895,54.93472300337606,789198 -2014-08-12,55.88099670410156,55.940671037185446,54.98587520382878,55.18195172911269,1575063 -2014-08-13,57.32169723510742,58.82208856156975,56.85282941709712,58.82208856156975,3021199 -2014-08-14,60.032630920410156,60.365103087787666,58.41289088466552,58.41289088466552,4560849 -2014-08-15,60.066749572753906,60.87662308679501,59.7428040695468,60.18609825835734,1874662 -2014-08-18,60.54412841796875,60.66348357624842,59.504091074225826,60.015586235938414,808792 -2014-08-19,61.319915771484375,61.46483824273151,61.004490536403495,61.05564461756132,1520472 -2014-08-20,62.00190353393555,62.10419867125171,61.39662695274805,61.55007616273662,1431135 -2014-08-21,62.57307052612305,62.794720821342125,62.232071572866175,62.44519510564996,2435335 -2014-08-22,62.342891693115234,62.573068744214794,62.053046818710015,62.49634089251032,1159024 -2014-08-25,62.54751205444336,62.54751205444336,61.839940191424425,62.1212648845306,759787 -2014-08-26,63.24653625488281,63.39145868380381,62.41961597784234,62.658313273480104,1213167 -2014-08-27,63.809173583984375,63.809173583984375,63.084554996315774,63.12718229724279,776927 -2014-08-28,63.61312484741211,63.723946761203536,63.1186766092378,63.51082319344032,943510 -2014-08-29,62.9737434387207,63.91148567666168,62.8799685645252,63.61311403331873,3470640 -2014-09-01,63.340301513671875,63.57899877310226,62.69240430663759,62.69240430663759,734769 -2014-09-02,63.93704605102539,63.93704605102539,63.093078864275405,63.093078864275405,700644 -2014-09-03,63.63869857788086,64.04789218537113,63.53639692400073,63.63869857788086,670958 -2014-09-04,63.4340934753418,63.71115147533345,63.02489341737018,63.63869025232047,936379 -2014-09-05,62.58159637451172,63.46818453441069,62.54749582928269,63.43409049319562,941340 -2014-09-08,62.06425857543945,62.79533565982548,61.883633432277556,62.37388574175835,2059359 -2014-09-09,62.95873260498047,63.018938783294715,61.969632041529444,62.09864059364477,811384 -2014-09-10,62.95873260498047,63.51779372474493,62.528686599312614,62.95873260498047,942418 -2014-09-11,63.474822998046875,64.00807609690555,63.251197132276,63.87046472242036,1051417 -2014-09-12,63.09636688232422,63.4318023290037,62.91574830041857,63.21677927026131,727141 -2014-09-15,62.97593307495117,63.35867372685517,62.62329222880237,62.86411692276703,697847 -2014-09-16,62.44266891479492,63.380172472308935,62.266348505256104,63.380172472308935,933769 -2014-09-17,62.2448616027832,62.58889315983332,62.04703755169619,62.48568631751082,1237914 -2014-09-18,62.451297760009766,62.8985428353075,62.09006059588663,62.88994663757814,855441 -2014-09-19,62.735130310058594,63.01035956536473,62.72652755027254,62.82974098175599,1202243 -2014-09-22,62.6577033996582,63.044748752364235,62.545893797488795,62.554496555188436,668612 -2014-09-23,63.54360580444336,63.62101751032616,62.786727073271,62.786727073271,1009182 -2014-09-24,63.861846923828125,63.93925207337797,63.276983955514424,63.517808725646624,927246 -2014-09-25,64.16288757324219,64.33490997929479,63.517818315008554,64.05107793079587,950546 -2014-09-26,63.21677780151367,63.69842734207165,63.16517436844899,63.560815999904875,1998182 -2014-09-29,63.1651725769043,63.4404018154144,63.018951917396855,63.1307681018427,791479 -2014-09-30,63.79304122924805,63.965063618114165,63.38020061993571,63.86185018479449,1107796 -2014-10-01,63.836036682128906,64.02525799395772,62.649105385014316,62.89853288133576,1267320 -2014-10-02,63.62961959838867,63.681223027111606,63.15656629515409,63.242574197019756,780695 -2014-10-03,63.40599060058594,63.526402969510904,62.932937321250726,63.526402969510904,882485 -2014-10-06,63.68122100830078,63.87044232359595,63.371587321814516,63.371587321814516,414576 -2014-10-07,63.02755355834961,64.20588220086701,62.4168889013024,64.11127153662197,1021864 -2014-10-08,62.85553741455078,62.85553741455078,62.348079621567166,62.42549132916712,825853 -2014-10-09,62.932926177978516,63.55219342964554,62.55449018350039,63.55219342964554,763818 -2014-10-10,62.25346755981445,62.468490597677565,61.814825287201,61.926634904576176,1162044 -2014-10-13,61.90943145751953,62.07284449229249,61.100942793972735,61.238554115991114,717264 -2014-10-14,62.35668182373047,62.46849144261796,61.505192419630475,61.9266357421875,1028902 -2014-10-15,63.21677780151367,63.32858742714811,62.021250147640956,62.05565462367836,1197757 -2014-10-16,63.621028900146484,63.97366333323875,62.2448825234751,63.53502098197644,2211349 -2014-10-17,64.20588684082031,64.30049751190255,63.59952023851588,63.646825574057,1443901 -2014-10-20,64.05966186523438,64.8509450145763,63.71562371622166,64.50690686556358,816615 -2014-10-21,63.947853088378906,64.42950917748655,63.7586317564419,64.42090641822142,824390 -2014-10-22,64.18008422851562,64.3951072848886,63.73283259654943,64.3951072848886,727319 -2014-10-23,64.42090606689453,64.46390673902037,63.81883759928909,63.93065378317805,697239 -2014-10-24,65.07457733154297,65.21218866778001,64.62732572431183,64.72193638884217,881863 -2014-10-27,65.60783386230469,66.22710131412022,65.37561184886532,65.84006243772697,1202054 -2014-10-28,66.55394744873047,66.75177158770346,66.02069436120928,66.14110677206789,1283220 -2014-10-29,67.00978088378906,67.51723208987232,66.96677365256953,67.51723208987232,1390839 -2014-10-30,68.08490753173828,68.2655261217664,67.31941937116682,67.39683108802646,1607946 -2014-10-31,68.9708023071289,69.039604702695,68.49774892645563,68.72137475749966,4070703 -2014-11-03,67.77525329589844,69.18580367323199,67.50002411402802,68.54933085854684,1182254 -2014-11-04,68.32572937011719,68.45473795601092,67.46563713358292,67.94728668620755,716012 -2014-11-05,68.1451187133789,68.50635591986043,67.85268390671499,68.44614971878016,709215 -2014-11-06,68.32572937011719,68.80737892274182,68.05050011690554,68.60955482106641,743855 -2014-11-07,68.77299499511719,68.97941535620829,68.557971871735,68.72139154534065,1105855 -2014-11-10,68.3515396118164,68.67837234014677,67.56025623039521,68.67837234014677,852052 -2014-11-11,68.80736541748047,68.99658672229562,68.07628847231608,68.16229636669159,965651 -2014-11-12,68.3343276977539,69.01380137323233,68.17091462986745,68.93639621928345,816331 -2014-11-13,68.46334075927734,69.09121097961923,68.25692045973307,68.73857001266406,984181 -2014-11-14,68.72998046875,68.91059906858501,68.04190398767824,68.2053236283791,639588 -2014-11-17,67.70645904541016,68.91918563538499,67.5602449462612,68.80737601167979,927273 -2014-11-18,67.49144744873047,67.86989018085124,67.33663056395231,67.81828017793596,858443 -2014-11-19,67.3796157836914,68.24831069128871,67.32801235460047,68.11929555657903,1915196 -2014-11-20,67.37101745605469,67.63764391390157,67.10438443622567,67.16459062225505,1077436 -2014-11-21,67.60324096679688,67.90427190373525,67.00978185168472,67.37101897601077,756927 -2014-11-24,68.4891357421875,68.6439525921189,67.3710198811118,67.94728004841883,1259381 -2014-11-25,68.3773422241211,68.46335014722635,67.62046331401736,67.65486779565624,1555529 -2014-11-26,69.54705047607422,69.54705047607422,68.56654596833094,68.56654596833094,1011479 -2014-11-27,71.40485382080078,71.67148687340331,69.57285973902651,69.667470408985,1480726 -2014-11-28,71.01782989501953,71.56828851140509,70.8888147213701,71.38766989308961,3014071 -2014-12-01,71.51665496826172,71.95530374926648,70.92318935643067,71.30163195666861,1111278 -2014-12-02,72.78961181640625,72.82401629718176,71.21564783332533,71.51667883763132,1321342 -2014-12-03,74.26896667480469,74.3678754491289,72.13594150633921,72.24775113983686,1739781 -2014-12-04,75.22364044189453,75.22364044189453,73.3056390864024,73.7012805921901,1587378 -2014-12-05,73.94210815429688,76.03213191641137,73.50345940961134,74.56997162145325,1178922 -2014-12-08,76.05795288085938,76.25577697249936,74.10554649024277,74.36357021092395,1000245 -2014-12-09,75.00863647460938,75.87733139343067,74.04533089324407,75.25806398840885,1406396 -2014-12-10,72.84980773925781,74.9570375960688,72.67779192163287,74.8280224518587,2126939 -2014-12-11,73.76148986816406,74.2345365188596,71.1726111771161,71.1726111771161,1521326 -2014-12-12,73.38307189941406,74.39798103614368,72.77240717776925,72.91862128816662,847251 -2014-12-15,73.67548370361328,74.36355336487297,72.72078106080764,72.97880472303707,704193 -2014-12-16,73.40885925292969,74.02812661341545,72.89280530651887,73.21963794144993,1107364 -2014-12-17,73.79590606689453,74.0797314776424,73.02182185125929,73.10782975033385,884507 -2014-12-18,73.34866333007812,74.13135039851888,73.34006057053952,73.39167056578825,1923974 -2014-12-19,74.27755737304688,74.44097697868406,72.33374730877337,73.2454494348742,4200746 -2014-12-22,75.9719467163086,76.10096186059936,74.45818258472809,74.80222078217587,915549 -2014-12-23,75.39566802978516,76.47937922745896,75.39566802978516,75.7655012910682,549809 -2014-12-24,75.23226165771484,75.77411735168235,74.85381901063651,75.7053084045804,362801 -2014-12-29,76.43638610839844,76.43638610839844,75.30106481641803,75.61929468883304,508095 -2014-12-30,74.92262268066406,76.60840239403191,74.84521098013117,76.46218831322545,766696 -2014-12-31,74.55278778076172,75.6107040119136,74.44097816364093,75.25806308086885,313887 -2015-01-02,75.15485382080078,75.41288410472563,73.98512790777812,74.74201324090025,499101 -2015-01-05,75.47309875488281,76.11816797501001,75.06885432701908,75.67951906796816,531605 -2015-01-06,74.07971954345703,75.03442216194163,73.81309313068456,74.49256657928052,1112120 -2015-01-07,74.18295288085938,74.7936175606146,73.56368544167583,74.7936175606146,764229 -2015-01-08,73.8475112915039,74.55278658025415,73.24544942134477,73.51207588356064,754303 -2015-01-09,74.91400909423828,74.96561907446109,74.18293223389465,74.65598544104809,861561 -2015-01-12,74.54418182373047,74.98283063850889,74.14854023937463,74.22595194173884,386035 -2015-01-13,74.38937377929688,74.638801308888,73.6152894740111,73.97653319113303,603708 -2015-01-14,73.81312561035156,74.45819487631081,73.70131596656616,74.3979886739673,635930 -2015-01-15,74.22594451904297,74.82800631285963,73.54647103060337,73.54647103060337,1173926 -2015-01-16,71.38764953613281,72.35955131810624,70.71677869884297,72.24774169921875,2504352 -2015-01-19,71.79191589355469,72.17895486070576,71.1468465736466,71.82632037805459,929898 -2015-01-20,72.04132843017578,72.6089859008393,71.85210708596026,72.04132843017578,848350 -2015-01-21,72.96162414550781,72.96162414550781,72.24774603245412,72.24774603245412,1015107 -2015-01-22,72.6261978149414,73.70131321811388,72.28215957352948,73.12504637490585,826484 -2015-01-23,73.40885925292969,73.53787438002789,72.77239293775574,73.53787438002789,733768 -2015-01-27,74.32917022705078,74.47538433380326,73.65829932596712,73.96793305908005,929946 -2015-01-28,74.93122100830078,75.08603783823042,73.45186164719115,73.49486231207179,1515404 -2015-01-29,75.31825256347656,75.67089341630654,74.61297741979747,74.66458083748738,992589 -2015-01-30,75.6451187133789,76.54821829559233,75.6451187133789,76.18698108750048,2679732 -2015-02-02,75.77412414550781,76.38478884132878,75.24087116261276,75.62791004129355,757661 -2015-02-03,75.34408569335938,76.36759765092073,74.41518441567261,76.36759765092073,1475957 -2015-02-04,75.67949676513672,76.25576341906468,75.17204561126844,76.01493213579101,1127330 -2015-02-05,75.96334075927734,76.33318065761891,75.15485201360448,75.30107267070328,1470466 -2015-02-06,76.07513427734375,76.4621796119995,75.81280595658127,76.4621796119995,1274255 -2015-02-09,77.54591369628906,77.54591369628906,76.11815753514378,76.11815753514378,790209 -2015-02-10,77.40828704833984,78.13076124437308,76.66860733603049,77.88134031620575,1178093 -2015-02-11,71.34464263916016,72.93581839794822,70.08031266553513,72.24774203944622,4906559 -2015-02-12,73.572265625,74.08831947863771,71.920890668567,72.24772324474203,3577315 -2015-02-13,74.43238067626953,74.69900716166195,73.28845646154913,74.00233457106482,1953094 -2015-02-16,75.14624786376953,75.41287431040955,74.87961485514766,75.24085851812215,1556116 -2015-02-17,74.47538757324219,75.14626506548993,73.92492903753893,74.82802855873075,1404912 -2015-02-18,76.11815643310547,76.24717156996485,74.47537725185975,74.63019410369452,1620296 -2015-02-19,76.26436614990234,77.34808405056194,76.11815206544328,77.32228233706705,1134910 -2015-02-20,77.15027618408203,77.37390201798486,76.62561935953123,77.30509305955577,997720 -2015-02-23,77.63192749023438,78.46621801370908,77.17607965253781,77.4083016702761,870427 -2015-02-24,78.4662094116211,78.52641559939615,77.40829318416527,77.60611726513037,1644172 -2015-02-25,78.10497283935547,78.77584372482603,77.58891881683834,78.70704133394455,827746 -2015-02-26,77.80393981933594,78.11357353706968,76.54820599163027,77.49430610160218,984206 -2015-02-27,79.33490753173828,79.74345003927141,78.38880736640287,78.48341803913473,2604987 -2015-03-02,79.008056640625,80.11757617821749,78.88764427796984,79.48970609124564,989913 -2015-03-03,78.95645904541016,80.0143686756823,78.61242088586508,79.64452880251821,885207 -2015-03-04,79.28330993652344,79.81656953465775,79.14569201623705,79.21450097638024,798907 -2015-03-05,79.12847900390625,79.51551785250194,78.2081806518836,78.69843292236328,2493633 -2015-03-06,80.46163940429688,80.55625008474189,79.300509519196,79.48973088008603,822764 -2015-03-09,79.38650512695312,80.2293917279974,79.18007829397803,79.8939563268905,875707 -2015-03-10,80.43582916259766,80.96908875193182,79.98858405301483,80.17780540929417,886029 -2015-03-11,79.54991149902344,80.49601143724898,78.87043799522995,80.20358329135337,1323824 -2015-03-12,79.8165512084961,80.33260516711499,79.52411647602338,79.73053674707452,799740 -2015-03-13,79.70474243164062,80.41001777167932,79.25749737585282,80.0745823393428,691873 -2015-03-16,79.6040267944336,80.16761180977427,79.26587710824529,79.59536103894811,1361034 -2015-03-17,80.47108459472656,80.95663815621265,80.0809138863769,80.26299399127882,937559 -2015-03-18,81.17339324951172,81.24275236720602,80.02888511905118,80.47107678155885,1029685 -2015-03-19,82.56067657470703,83.02021298766189,81.80633909876875,82.3699241130849,1517874 -2015-03-20,82.74275970458984,83.75720879856728,82.3439166406777,82.63004534361927,2089891 -2015-03-23,81.84103393554688,82.92484888502185,81.5028842005172,82.67340302293387,845924 -2015-03-24,82.231201171875,82.7080823753823,81.99710006338672,82.36126028329346,825615 -2015-03-25,81.11270141601562,82.28322006455996,80.85258322074777,81.96240850574034,1345340 -2015-03-26,79.50865936279297,80.64450188974574,79.50865936279297,80.63582951821995,1386540 -2015-03-27,79.63871002197266,80.39304750269551,79.31790507546475,79.54333379055664,1939095 -2015-03-30,79.42193603515625,79.96818285107412,78.73696438421835,79.19650073628412,1069571 -2015-03-31,79.8728256225586,81.79767533722459,79.8728256225586,80.98265102689685,1182913 -2015-04-01,80.31501770019531,81.06935525889988,80.19363095949544,80.24565857342483,768625 -2015-04-02,80.91326904296875,81.37280541204218,80.32367358838324,81.37280541204218,721347 -2015-04-07,81.15605926513672,82.30056754728948,80.85259241287675,82.26588467630529,1175587 -2015-04-08,82.2832260131836,82.36992987951426,81.32947025338436,81.50287798604569,1023388 -2015-04-09,81.72830963134766,82.95952167672593,81.64160576894142,82.46530238442165,802892 -2015-04-10,82.4653091430664,82.69074449586326,81.85837544139936,82.63005112569655,508409 -2015-04-13,82.97688293457031,83.19364595855308,82.59538451061675,82.79480278823469,476107 -2015-04-14,82.90752410888672,83.24567389837608,82.56070194618204,83.24567389837608,744252 -2015-04-15,82.71675109863281,83.08091130247837,82.31790802559992,83.08091130247837,875433 -2015-04-16,82.22254180908203,83.49710929294643,82.0231169407224,83.49710929294643,931367 -2015-04-17,81.55489349365234,82.56067679761898,81.16472281388491,82.23119286662552,831317 -2015-04-20,80.63583374023438,81.53756858877367,80.20230775238365,81.31213322286844,726445 -2015-04-21,80.47108459472656,80.83525141961138,79.81212991462853,80.20230062297817,835414 -2015-04-22,80.28902435302734,81.19943171784924,79.90752592150537,80.70521227796718,944090 -2015-04-23,81.34680938720703,81.36414751465531,79.9682000347719,80.24565637951186,1335464 -2015-04-24,82.55200958251953,82.63004769239491,81.51154996144136,81.75432343202087,2073187 -2015-04-27,82.61271667480469,83.49711345322085,82.46531941676268,83.49711345322085,810036 -2015-04-28,81.2687759399414,83.05490070288049,81.16472733250656,82.83813773203522,1821964 -2015-04-29,78.90172576904297,80.8872754860517,78.90172576904297,80.62715726056082,2062431 -2015-04-30,78.8843765258789,79.33524055610887,77.93928661383868,79.07512236726983,1442479 -2015-05-01,78.04334259033203,78.81501824440427,77.64449951413252,78.48553429204918,1345449 -2015-05-04,79.11849975585938,79.84682030439988,78.49422121992053,78.79768811514576,894141 -2015-05-05,79.36125946044922,80.56646107394151,78.78033627424983,80.02889312883565,1132461 -2015-05-06,78.10403442382812,79.53467133942581,77.93062007992125,78.90172056055721,1530893 -2015-05-07,78.04334259033203,78.52021716151188,77.68784813965017,77.94796635307986,999603 -2015-05-08,77.73988342285156,78.53756965396724,77.02022869441647,77.92196354418786,1113650 -2015-05-11,77.28032684326172,78.87570564239257,77.02021526459983,78.45951785542091,705156 -2015-05-12,76.63871765136719,77.57513530002318,76.40461654674372,77.03756073540634,1431043 -2015-05-13,76.69074249267578,77.16762371221077,74.82658608832234,77.0809198400448,1270358 -2015-05-14,76.30055236816406,76.89014781015761,75.94505798302866,76.3699180942997,1279745 -2015-05-15,77.47976684570312,77.79190609328408,76.75143972965361,77.19363809957362,658963 -2015-05-18,76.45665740966797,78.03469202830368,76.3786192777966,78.03469202830368,599513 -2015-05-19,76.73408508300781,77.53177115952828,76.3222367968213,77.0982452551045,877765 -2015-05-20,77.7572021484375,78.20806615327504,77.23697241513881,77.25431053971411,1109962 -2015-05-21,79.45663452148438,79.76877373050587,77.77455174121086,77.77455174121086,1174445 -2015-05-22,79.00577545166016,80.08959038074036,78.68496385122313,79.85548265161349,740137 -2015-05-25,80.46240997314453,80.57512432611784,79.10113890689036,79.19650851935681,872326 -2015-05-26,81.0693588256836,81.1560626992723,80.22398448180107,80.46242509548114,740999 -2015-05-27,80.1329345703125,81.19073894091629,79.95085446612217,80.3757080425663,1030246 -2015-05-28,80.28902435302734,80.82659904459908,80.17630995974991,80.82659904459908,1031740 -2015-05-29,81.0693588256836,81.58091631041401,80.6965262156788,80.89595107850619,1903167 -2015-06-01,80.93061828613281,81.23409173238086,80.11559402743801,81.06934976042686,631816 -2015-06-02,80.6791763305664,82.11847894463453,80.6791763305664,82.04044745429977,1173063 -2015-06-03,79.33524322509766,80.1936226930155,78.80634107439056,80.14160169952974,1529105 -2015-06-04,78.10403442382812,79.7167514392174,78.03466868626538,79.16183876887709,1603778 -2015-06-05,78.87570190429688,79.47396975250275,78.1733920755892,78.35547215654748,875261 -2015-06-09,78.39017486572266,78.91040474516498,78.17341186469821,78.85837712666348,870025 -2015-06-10,77.31501770019531,79.01443866038487,76.66906825694446,79.01443866038487,1179566 -2015-06-11,77.1849594116211,78.11270470627211,76.95085830263191,77.61848537388944,1229300 -2015-06-12,77.42774200439453,77.58381162044802,76.67340442428913,76.95086078448627,896227 -2015-06-15,77.1936264038086,77.42773411156506,76.56934800323236,77.42773411156506,834438 -2015-06-16,76.4739761352539,77.87860261674756,76.30056839856235,77.87860261674756,1047377 -2015-06-17,75.60693359375,77.02023262179289,75.09537607654127,76.89884586804565,2150464 -2015-06-18,74.54045104980469,75.67628689376424,74.4103919450192,75.43351342620778,1939707 -2015-06-19,75.78033447265625,76.01443556602989,74.91328260595556,75.43351240295982,1735863 -2015-06-22,75.90172576904297,76.11848874875291,75.4942103087753,76.11848874875291,953749 -2015-06-23,77.57511138916016,77.67915335244362,76.74274260749722,77.07221984969327,1224470 -2015-06-24,77.97399139404297,78.19075440730172,77.16763272011711,78.03468477315214,1294755 -2015-06-25,77.04622650146484,77.9999821958861,76.66472157766412,77.97397169927797,1406972 -2015-06-26,76.10114288330078,76.74276605663555,75.63294067530556,76.65606218904684,2675361 -2015-06-29,74.4364013671875,74.87859967103509,74.31501463516358,74.61848146522338,1040035 -2015-06-30,74.97398376464844,75.13005338147931,74.04623843545417,74.29768429674178,1279321 -2015-07-01,76.77745056152344,76.77745056152344,74.74854561832436,74.74854561832436,1038798 -2015-07-02,77.91329193115234,78.0953720542623,77.1242714492609,77.27167531422943,1146930 -2015-07-03,76.42195892333984,77.59247774170021,75.85837382854962,77.28033850812658,927484 -2015-07-06,75.39017486572266,75.98844291104942,75.09538033706342,75.73699701685531,773328 -2015-07-07,77.1676254272461,77.2976845459263,75.4335214850608,76.29190108421967,1424360 -2015-07-08,76.80345916748047,77.04623264194582,76.34392271723091,76.9335182759672,1087423 -2015-07-09,76.69074249267578,76.85548448034812,75.2427673207516,76.30057176038818,1204631 -2015-07-10,76.35257720947266,77.57945626522539,76.35257720947266,77.16760799500962,742706 -2015-07-13,77.55781555175781,78.44221248774994,76.63006997542614,77.41041826745354,799480 -2015-07-14,79.94219207763672,79.94219207763672,78.36415769585085,78.36415769585085,1583478 -2015-07-15,81.73698425292969,81.90172623992734,80.7832284328472,80.91328754810421,1432487 -2015-07-16,81.37281799316406,82.63004719405555,81.08668928381486,82.12715551369895,990657 -2015-07-17,81.41617584228516,82.03178190586287,80.93062227341454,81.67628744678048,803506 -2015-07-20,82.78611755371094,82.8294661792597,80.93929279021255,80.93929279021255,818953 -2015-07-21,83.4537353515625,83.65316017524569,82.96818846270635,83.31500388898633,704712 -2015-07-22,82.04045104980469,83.40172223319712,81.94507481405076,83.40172223319712,951322 -2015-07-23,81.71097564697266,82.36126462325021,81.41618115296598,81.64161651696502,818848 -2015-07-24,81.24274444580078,81.88436748878578,80.8959290459037,81.33812066529639,745264 -2015-07-27,82.06645965576172,82.16183588931685,80.75720949838914,81.15605255912845,637227 -2015-07-28,83.38436889648438,83.7572014300713,82.51731710815014,82.80344578591968,1397659 -2015-07-29,84.71097564697266,84.92773864158117,83.66184354687726,83.67051591888446,1339550 -2015-07-30,83.54045867919922,85.52600854830818,83.176298427681,85.14450355238525,1369541 -2015-07-31,85.80345916748047,86.12427076663083,83.67051218941499,84.78900998554957,3012714 -2015-08-03,85.69074249267578,86.61848777869898,85.23120603535791,86.31502093094954,734289 -2015-08-04,87.372802734375,87.68494189643049,85.8381240335021,85.8381240335021,1335795 -2015-08-05,86.88726806640625,88.81212429765303,86.2283067856459,87.85836855304883,1240333 -2015-08-06,85.36125946044922,86.82657933207413,85.1358307225694,85.88149590806411,1079296 -2015-08-07,83.96530151367188,86.48842567863325,83.96530151367188,86.01154449502447,986245 -2015-08-10,84.0606689453125,84.8496892546214,82.80344648760607,84.01732032457654,917535 -2015-08-11,82.4653091430664,84.52022458742118,82.13583179288733,84.4335141028277,1118518 -2015-08-12,80.63583374023438,81.91040120292855,77.68785569983314,77.77455957438697,2172355 -2015-08-13,80.56645965576172,81.41617341463788,79.83813924679436,80.56645965576172,1301608 -2015-08-14,80.76589965820312,81.44219919776577,80.2023145035402,80.78323778854072,993679 -2015-08-17,81.39016723632812,82.25721916830744,80.89594789970316,80.89594789970316,1021247 -2015-08-18,81.0606918334961,82.20520024003571,80.93930507939962,81.46820734299796,961900 -2015-08-19,80.74855041503906,82.22254278475384,79.99421940835073,82.22254278475384,962383 -2015-08-20,79.76879119873047,80.34971450353623,79.4913347982947,79.88150558747293,917688 -2015-08-21,78.16472625732422,79.4653040432528,77.65316222168367,78.94507425189751,1634552 -2015-08-24,76.55201721191406,78.11270674782149,76.32658185341982,77.0809194289113,1974118 -2015-08-25,78.54622650146484,79.18784965444074,75.52888966859994,75.52888966859994,1946390 -2015-08-26,78.3814926147461,78.6849594549169,76.50865734669597,76.50865734669597,1664859 -2015-08-27,80.4190673828125,80.78322760975665,79.44796682921341,79.73409555684725,2429033 -2015-08-28,80.30633544921875,81.30343966944116,79.80344384670735,81.30343966944116,1887934 -2015-08-31,79.65606689453125,80.04623763514167,78.6936386782719,79.85548514325868,1346611 -2015-09-01,77.91329193115234,79.52600915307666,77.79190518241238,79.17051466385128,1065990 -2015-09-02,78.92774200439453,79.03179062516854,77.53178776398157,77.62716401258731,1145113 -2015-09-03,78.05201721191406,80.59247980665587,77.97398570807053,79.66473444216417,1207985 -2015-09-04,78.19075775146484,78.73699818680963,77.11561501194133,78.73699818680963,1095337 -2015-09-07,79.39926147460938,79.39926147460938,78.1205999905323,78.99639150020982,973958 -2015-09-08,79.48683166503906,80.16994790798323,78.48842997431169,79.50434455357887,862552 -2015-09-09,80.5290298461914,80.91438026394451,79.60945273349773,80.83556223218186,1076279 -2015-09-10,78.99639129638672,80.41517594383686,78.59352800478558,79.20658606903343,1097256 -2015-09-11,77.88414001464844,79.95976831911786,77.88414001464844,79.95976831911786,753131 -2015-09-14,78.88253784179688,79.46931652609614,78.48843435097109,79.17155063200708,835000 -2015-09-15,77.91040802001953,79.60944560236341,77.54257720789106,79.52186779210786,814730 -2015-09-16,79.2591323852539,79.6444827913672,78.225698126662,78.96136647635474,1093612 -2015-09-17,79.21534729003906,79.95101570616495,78.90882156738645,79.95101570616495,1164793 -2015-09-18,79.32041931152344,80.30130799197268,78.55847846031895,78.83873141448196,1200365 -2015-09-21,78.99639129638672,79.06645622060229,77.9629570503633,78.23445696125891,861187 -2015-09-22,79.11024475097656,79.82839348604023,78.48843361174231,79.78460124002373,559509 -2015-09-23,78.15563201904297,78.59352777145185,77.61264556238167,77.94544392877921,978738 -2015-09-24,79.40801239013672,79.90721326962321,78.87377904941765,79.1102464922979,1379319 -2015-09-25,79.18905639648438,80.19184128635696,78.79495294111807,79.95975710103443,1428607 -2015-09-28,79.48683166503906,79.48683166503906,78.1906574150683,78.60228045421627,651467 -2015-09-29,76.89448547363281,78.28699055401404,76.78938810309619,78.17314008058447,1429499 -2015-09-30,78.1205825805664,78.26071239812975,77.20976549343449,77.49877154908334,1240491 -2015-10-01,78.76869201660156,78.77744512099835,77.82283556453916,77.98047830654956,775310 -2015-10-02,77.54259490966797,78.75994479087056,77.15724443846365,78.14689329737291,709634 -2015-10-05,78.99639129638672,79.40801437395454,78.2957620995078,78.77744341953226,743726 -2015-10-06,78.83873748779297,79.69701598452289,78.75991947043673,79.50434081086364,708963 -2015-10-07,78.97013092041016,79.24163087359383,78.4096248029006,79.07522832310319,937146 -2015-10-08,79.6532211303711,80.29255176002285,79.59191600274075,79.60067578719016,1037779 -2015-10-09,79.87218475341797,80.67791803804646,79.78460693689027,80.57282064915776,911776 -2015-10-12,77.87537384033203,80.16119005085922,77.79655581736966,79.97727464885523,977475 -2015-10-13,78.40960693359375,78.61979500931862,77.82282826957596,77.94543853722868,796455 -2015-10-14,78.16439056396484,78.39209822249462,77.08716409016826,78.19066323961081,1169194 -2015-10-15,77.93669128417969,79.08398280421335,77.65643824422877,78.35707418498582,1124281 -2015-10-16,78.20817565917969,78.90880477878301,77.61263723254986,78.19941587417917,897690 -2015-10-19,77.68270111083984,78.84750537547785,77.54257794944267,78.2957591520087,751507 -2015-10-20,78.8299789428711,79.40799774218793,77.81405779980372,77.93666805062117,1063492 -2015-10-21,78.40084075927734,78.87815213562708,77.73524412676245,78.77743131688142,770341 -2015-10-22,78.99639129638672,79.17155360692566,77.91041169808109,78.40085280407223,607996 -2015-10-23,79.16280364990234,80.13493287837754,79.02268046583228,80.04735505311379,819506 -2015-10-26,79.58318328857422,80.41518261695971,79.47808589352952,79.85467654024032,599081 -2015-10-27,80.95816802978516,81.24717414533336,79.8283961981148,79.91597401136453,1011540 -2015-10-28,81.7200927734375,82.28935851545346,80.52901594396837,80.9231260800216,788036 -2015-10-29,81.39608001708984,82.15801449431042,81.15085941836323,81.87776142694281,821856 -2015-10-30,82.14048767089844,82.78857152644929,80.99320291495211,81.4924038153476,1200498 -2015-11-02,80.83555603027344,82.57837919926793,80.66039372575219,82.34191175860393,698875 -2015-11-03,82.49954986572266,82.5608549984278,81.378537906681,81.69382335538126,758385 -2015-11-04,82.16675567626953,83.45417020982549,81.92153513307005,83.02503425922639,907076 -2015-11-05,82.4820556640625,82.76230871731634,81.5887511448658,81.88651709067808,913124 -2015-11-06,83.4804458618164,83.52861466178818,82.65719971021103,82.7622970960837,753171 -2015-11-09,83.63809204101562,84.24239034156915,83.18268338034748,83.46293640578,1019285 -2015-11-10,83.24398803710938,83.75194204904456,82.75354023413318,83.45417613452253,1204019 -2015-11-11,84.16356658935547,84.23363151695331,83.3841126446675,83.63809299589022,773332 -2015-11-12,84.16356658935547,84.54015722299476,83.62933320950067,83.74319038728697,681122 -2015-11-13,83.33157348632812,83.57679406939573,82.81485295907017,83.37535905801319,1163142 -2015-11-16,82.6922378540039,83.0075233515265,82.42074460737699,82.45577707174165,778056 -2015-11-17,84.2336196899414,84.2336196899414,82.99875057101134,83.19142575397278,1018261 -2015-11-18,84.46133422851562,84.72406766893258,83.71690610960377,84.05847094113588,781470 -2015-11-19,85.91515350341797,85.91515350341797,84.74159598196437,85.27582938553938,1156652 -2015-11-20,86.06402587890625,86.15161037239392,85.3984291643594,85.66116259954619,743029 -2015-11-23,86.80844116210938,87.16751214169378,86.08153273677604,86.16911053557045,711038 -2015-11-24,86.50191497802734,87.22882345490983,86.21290888968652,86.6157721381163,795495 -2015-11-25,86.12532043457031,86.84347577509297,86.01146996148542,86.34426827787368,1058858 -2015-11-26,87.4915771484375,87.61418743085063,85.91514968632684,85.91514968632684,1061490 -2015-11-27,87.27261352539062,87.99952198417465,86.95732808981583,87.78057413623426,2198007 -2015-11-30,87.67546844482422,87.9995136344623,86.99235229314802,87.36018303916482,1603356 -2015-12-01,88.2009506225586,88.74394369310032,87.53534729121036,87.57913953368043,1341648 -2015-12-02,87.57914733886719,88.19219869753579,87.15876449166682,88.14841313292156,877797 -2015-12-03,86.82597351074219,87.2025641435509,86.58075294644986,87.14125900247782,773316 -2015-12-04,86.02023315429688,86.1209472953146,85.10064950328496,86.06401871563763,1411867 -2015-12-07,86.26546478271484,87.49157424795803,85.53855621696422,87.26386658169996,806391 -2015-12-08,86.50191497802734,87.24634302496577,85.88010387620585,85.88010387620585,858536 -2015-12-09,86.72962951660156,87.54411586328911,86.52820121724028,86.70335684118564,905118 -2015-12-10,86.8785171508789,87.00112743060534,85.87136223623459,86.36180335514028,1097313 -2015-12-11,87.48279571533203,88.603807552446,86.75588730534926,87.31639322390625,1060524 -2015-12-14,87.45654296875,87.84189338120746,86.97485495317818,87.13249769629631,1149466 -2015-12-15,87.88567352294922,88.3235692621585,87.51784270563553,87.70175811429237,804880 -2015-12-16,88.35861206054688,88.45494966898455,87.3164179411354,88.19220952201644,847112 -2015-12-17,90.67068481445312,90.75826262026658,89.01543956207328,89.64601045474338,2034557 -2015-12-18,90.67068481445312,91.32752838069142,90.0576334920007,90.72323016158954,2770959 -2015-12-21,90.56561279296875,90.96847612817947,89.76863922770255,89.76863922770255,549870 -2015-12-22,91.53771209716797,92.5799059775253,91.16988132119172,91.78293929624344,763087 -2015-12-23,90.58311462402344,92.52737281262523,90.31599795069286,92.46606767522601,630000 -2015-12-24,90.42546844482422,91.42387017688982,89.39203425247017,91.08231204127573,449979 -2015-12-28,90.42546844482422,90.42546844482422,90.42546844482422,90.42546844482422,0 -2015-12-29,91.77420043945312,91.95811586938075,89.5146565601832,90.17150024496449,694799 -2015-12-30,93.0791244506836,93.1754620552956,92.08948240902119,92.439800363814,568391 -2015-12-31,92.22959899902344,93.70968874445853,92.22959899902344,93.271793002662,490601 -2016-01-04,93.289306640625,93.86733223167691,92.22959973878862,92.70252794553325,514856 -2016-01-05,91.45014953613281,92.81638886021182,91.35381193373753,92.38724620162952,695397 -2016-01-06,90.90715789794922,92.18581265132948,90.3378921020945,91.78294937410766,697747 -2016-01-07,90.06640625,91.78296369097735,89.97007531981428,91.17866534000308,906092 -2016-01-08,90.31163787841797,90.53058579219072,89.25193077756906,89.60224209419741,932931 -2016-01-11,90.11896514892578,90.11896514892578,88.81403741747916,89.3307513010935,775704 -2016-01-12,91.59027862548828,91.83549918163271,89.5759554598578,90.20652642237722,1172199 -2016-01-13,91.55523681640625,91.91430782788755,90.7757829789076,91.64281462298035,883917 -2016-01-14,90.03136444091797,90.42546792381471,89.26942346799125,90.27658497976559,715863 -2016-01-15,90.45175170898438,91.18742009765083,90.11019353338332,90.97722531131221,694847 -2016-01-18,89.93502044677734,90.38166924714334,89.02419659461134,89.96129311953322,572231 -2016-01-19,90.8108139038086,90.9246643822558,89.40954229526156,89.93502248934581,631946 -2016-01-20,92.57115173339844,92.7900995915018,90.11893973169579,90.11893973169579,1141741 -2016-01-21,94.20887756347656,94.30521514888065,92.65872977591985,92.9214631783109,1273268 -2016-01-22,93.91987609863281,94.82194025063134,93.31558452325285,93.70968801509886,1073819 -2016-01-25,94.22638702392578,95.18100305864029,93.73594601189346,94.76062027564284,904080 -2016-01-27,92.68499755859375,94.23514526437589,92.57990019412676,94.23514526437589,958617 -2016-01-28,93.8322982788086,94.0906551608122,91.87928702755848,92.65874090727839,919838 -2016-01-29,91.08231353759766,93.2717922284053,90.48677506642764,92.84265627589943,2921207 -2016-02-01,94.57672882080078,95.02338438789455,92.23836695607575,92.50110709713312,1421867 -2016-02-02,94.1388168334961,94.84821241951937,93.64837578183214,94.69932280161437,813923 -2016-02-03,92.2646255493164,94.73435710755707,92.1945606314955,94.23515626116028,1072925 -2016-02-04,92.60618591308594,93.91111998249308,92.22959532288094,93.70968500932173,776908 -2016-02-05,92.27338409423828,93.2805455586618,91.7829430396007,92.17704650396901,1182371 -2016-02-08,92.19456481933594,93.0178109367307,91.41511094800805,91.41511094800805,653842 -2016-02-09,89.83868408203125,92.41350627353535,89.26065854649964,92.07194815954237,1496066 -2016-02-10,88.91035461425781,90.20652903945904,87.81561518416729,89.90000333538553,1444677 -2016-02-11,90.68821716308594,90.81958054943672,89.06799745932794,89.33073759554794,678667 -2016-02-12,90.46925354003906,90.68820138821752,88.98916394819015,89.74234508046467,1030144 -2016-02-15,91.45890808105469,91.60779103482355,90.30286354975955,90.64442170570409,1083024 -2016-02-16,92.83389282226562,94.18261244432465,88.49872785845753,91.8967962468961,1444087 -2016-02-17,89.40081787109375,91.35382961007265,87.69302005598767,91.1961868376284,2164989 -2016-02-18,88.16592407226562,90.50428565086888,87.71927524158312,90.1189419546972,1418351 -2016-02-19,89.15559387207031,89.92628812926381,88.71769804103216,89.92628812926381,1080398 -2016-02-22,89.76862335205078,90.29409688410134,88.83152677067045,89.24314982000023,816965 -2016-02-23,88.7877426147461,90.05764433813633,88.39363910024238,89.63726146514115,1028365 -2016-02-24,88.4111557006836,89.11179162448897,88.06084442054026,88.31481809411636,864464 -2016-02-25,88.84029388427734,89.97881885067488,88.22723581151648,89.21688450496676,989634 -2016-02-26,89.67227935791016,90.00507767871159,88.77021530061948,89.12053319090194,1127445 -2016-02-29,89.96131134033203,90.60939523268632,89.67229851796452,89.733603660731,1262842 -2016-03-01,90.46925354003906,91.27498001771383,89.69855283812576,89.83868266820383,1025237 -2016-03-02,91.97562408447266,92.36973428435847,90.4955409336172,91.52021542615385,882250 -2016-03-03,91.39761352539062,92.08948970342614,90.670704880925,91.59904185516415,1186066 -2016-03-04,89.82994842529297,91.52022656110825,89.68982523713086,91.3976162658064,1228557 -2016-03-07,90.337890625,90.81957191995606,89.68980681413187,90.81957191995606,917463 -2016-03-08,89.70731353759766,91.02100064006267,89.70731353759766,90.33788441586216,1166344 -2016-03-09,91.69537353515625,91.84426317829177,89.76863477846847,89.76863477846847,808485 -2016-03-10,90.337890625,91.92307103276507,89.88247532305914,91.68661027804242,784653 -2016-03-11,90.7145004272461,91.21370139891629,90.05765669179796,90.51306540840093,727972 -2016-03-14,90.72322082519531,91.450129233981,90.46048743479305,91.25745407196479,998525 -2016-03-15,89.63725280761719,90.79329724449964,89.02420147054256,90.77578435562256,711445 -2016-03-16,89.5934829711914,89.96131383800277,89.06800266802132,89.29571035394439,652746 -2016-03-17,89.19934844970703,89.54966632915553,88.53374514693066,89.33071848971994,1710501 -2016-03-18,87.66673278808594,89.33949785524723,87.15001898101052,89.33949785524723,2813956 -2016-03-21,88.01705169677734,89.00669375320825,87.87692184006536,88.54252529592863,1271298 -2016-03-22,89.04174041748047,89.2694481300719,88.0170657334597,88.0170657334597,806136 -2016-03-23,88.84281158447266,90.04350999725263,88.62209506353125,89.12532846184831,1089181 -2016-03-24,90.22889709472656,90.53790556478191,88.4984806467867,88.4984806467867,1601680 -2016-03-29,87.02410888671875,90.71448935572909,87.00203588766065,90.52025774119166,1110031 -2016-03-30,88.60441589355469,88.74567092481983,87.02408523786845,87.54497958400489,1229045 -2016-03-31,89.55793762207031,89.88459376193671,89.15182003214608,89.88459376193671,1670935 -2016-04-01,89.16947937011719,89.31956499604517,88.28661323773979,88.36606795650141,1004335 -2016-04-04,89.44316101074219,90.62620506847796,89.08118941808995,89.16064413267202,583696 -2016-04-05,87.74805450439453,89.81396452474635,87.42139164723349,89.6109023733796,1142796 -2016-04-06,88.59561157226562,88.88695900113278,87.40374368731266,87.92463145189292,866662 -2016-04-07,89.55793762207031,89.67270778800531,88.29543885385065,88.80749606287375,807930 -2016-04-08,89.39019012451172,90.08765513228977,88.76335601933404,90.05233968098959,554328 -2016-04-11,88.45435333251953,89.60207517719789,88.26012172022827,89.60207517719789,680556 -2016-04-12,88.28661346435547,89.39019613265991,87.80986494335986,88.39255982537695,731801 -2016-04-13,88.80750274658203,88.80750274658203,87.64211969865133,88.17184477694778,685487 -2016-04-14,88.22479248046875,89.33720543608167,87.43021179788809,89.01937316304941,994682 -2016-04-15,89.6815414428711,89.71685689570585,88.07472538542649,88.11004083826124,1211754 -2016-04-18,91.26187133789062,91.39429586453,89.68154020790074,89.87577182795022,797661 -2016-04-19,91.37665557861328,91.87988906454436,90.93522245987602,91.87988906454436,1140009 -2016-04-20,92.03881072998047,92.51555933485565,91.23539917294954,91.91520998824267,1293280 -2016-04-21,92.70094299316406,93.13354550779331,92.1270786655834,92.87751352361936,1569277 -2016-04-22,92.3919448852539,93.10706431859933,91.96816616521653,92.0829430767549,913529 -2016-04-26,92.15355682373047,93.12471487732448,91.50906837260007,92.00347121025995,857677 -2016-04-27,91.87103271484375,92.86867559387942,91.6150007695927,92.58615874665979,820354 -2016-04-28,91.76508331298828,92.4272327344638,91.23535838722208,92.4272327344638,1015667 -2016-04-29,92.8598403930664,92.86867093852425,91.08527795706593,92.35660707369105,2494118 -2016-05-02,93.58380126953125,93.58380126953125,92.03878568253428,93.09822224789598,658466 -2016-05-03,96.62967681884766,96.62967681884766,93.55730704398061,93.93693967696086,1327697 -2016-05-04,98.32481384277344,98.76624695500253,96.51493538834023,97.03582996335264,1077748 -2016-05-05,96.7885971069336,97.80389435357456,95.96753145791318,96.95634380228462,862929 -2016-05-06,96.36482238769531,96.91219498058389,95.27889427619573,96.26770659171841,1203320 -2016-05-09,97.11526489257812,97.11526489257812,95.79979637231128,96.46194590566977,967935 -2016-05-10,96.95635986328125,97.73327964672862,96.53258114957006,97.65382492675822,1114998 -2016-05-11,97.1329116821289,97.95397730895361,96.50607764767412,97.11525732633747,878932 -2016-05-12,97.6273193359375,97.97163652099415,96.8503929813623,97.57434279811382,769531 -2016-05-13,97.8656997680664,98.63379565229204,97.55669799937795,97.99813102199957,696423 -2016-05-16,99.71971130371094,100.5496074933033,97.99812531012358,98.33361196289798,752464 -2016-05-17,99.76386260986328,100.2052956302609,99.34891449297218,100.11701037332806,645810 -2016-05-18,100.5672836303711,101.58257428652801,99.32243915974992,99.32243915974992,1134404 -2016-05-19,100.84979248046875,101.51194202207392,100.23178220019717,101.04401735465683,788619 -2016-05-20,100.5319595336914,100.77916094996257,99.8521489032123,100.69087569211337,594589 -2016-05-23,99.91395568847656,100.9115987000152,99.65792370922036,100.81448288940996,822117 -2016-05-24,99.99340057373047,100.5584342496003,99.34890545883343,99.34890545883343,631420 -2016-05-25,101.13231658935547,101.35303311902605,100.15674656448856,100.94690877698632,834703 -2016-05-26,102.25354766845703,102.28003257276467,101.273565794673,101.52959776253611,855781 -2016-05-27,102.17408752441406,103.83387321822376,102.17408752441406,102.50957418736712,3002154 -2016-05-30,102.7744369506836,103.19820886963095,102.18291159623088,102.74794531198283,710586 -2016-05-31,102.20059204101562,102.83625677553694,101.71060103613331,101.9710449456086,1524533 -2016-06-01,103.03046417236328,103.46748528702159,101.9445427151881,101.98868197574753,943753 -2016-06-02,102.69499206542969,103.36597223697942,102.27121334241556,103.0393093309949,868931 -2016-06-03,103.39244842529297,103.82505092374959,102.55372833338448,102.96866973801545,649210 -2016-06-06,103.52487182617188,103.80738868432957,101.60022362505602,102.5978598069837,971821 -2016-06-07,103.38359832763672,103.83386183477025,103.03045061097774,103.56899936334288,694826 -2016-06-08,103.48072814941406,103.64847485311222,102.96866422761266,103.56901340661659,618776 -2016-06-09,102.70381164550781,103.69261733405726,102.58021093443914,103.69261733405726,616479 -2016-06-10,101.59140014648438,102.95984527272941,101.5472541479344,102.36831987653468,758470 -2016-06-14,98.28948974609375,100.64674074162401,98.17471283613257,100.64674074162401,1401391 -2016-06-15,96.63851165771484,97.98929556147924,96.63851165771484,97.38012260110949,1685513 -2016-06-16,96.51490783691406,97.90983768993361,96.41338013608949,96.85922502730419,1622152 -2016-06-17,96.04701232910156,97.530227777821,96.04701232910156,97.11527959637354,1444909 -2016-06-20,95.42898559570312,96.94751623938983,94.73152736203453,96.70914537589633,1082538 -2016-06-21,96.1352767944336,96.7532802910974,94.02522762416771,94.4666606177084,1188403 -2016-06-22,95.88806915283203,96.55021860003285,95.3760052970876,96.12643999010203,881605 -2016-06-23,96.2588882446289,96.47077421918812,96.12204507906496,96.15294862521614,947029 -2016-06-24,94.24594116210938,97.13290988550733,93.47784535259889,97.11525553004245,3614263 -2016-06-27,96.073486328125,96.5502348184814,93.68092006529217,93.68092006529217,763641 -2016-06-28,95.30538177490234,95.99402291125038,94.7491786211132,95.075841465186,839218 -2016-06-29,95.66737365722656,97.35364445010524,95.5702578448073,97.21238937296248,844884 -2016-06-30,99.0399169921875,99.30477951012891,97.07112267268158,97.35363954847672,1392785 -2016-07-01,98.66909790039062,99.84330446429705,98.31595018239808,98.81035294614816,935928 -2016-07-04,99.23414611816406,99.52549353344504,98.33361896833804,98.6073120262081,521032 -2016-07-05,98.21883392333984,99.76384928842609,97.60965428110002,99.72853384322194,640947 -2016-07-06,97.98047637939453,98.41307885429818,96.97400289387444,97.64498297231005,685608 -2016-07-07,98.01577758789062,98.51018711422483,97.27417340198856,97.9981232321118,662774 -2016-07-08,97.54786682128906,99.06639748699214,97.24769560100202,98.47487885708533,490133 -2016-07-11,98.88983154296875,99.22531822862733,97.45075552117297,98.25416688741892,512859 -2016-07-12,99.36656951904297,100.47015200265858,98.98693687524988,99.76385651885141,651274 -2016-07-13,98.21002197265625,100.47016374351769,97.44193278517061,99.32243513214168,821207 -2016-07-14,99.62260437011719,100.41718518237327,98.57199832432696,98.92514610041117,613431 -2016-07-15,99.99340057373047,100.32005666825141,99.26062020992866,100.06402473141465,776198 -2016-07-18,100.5143051147461,100.87628345241636,99.7727008166907,99.7727008166907,512673 -2016-07-19,101.20292663574219,101.31770352602227,100.30240628408637,101.1764417335954,490830 -2016-07-20,103.30415344238281,103.56900920324117,100.99104207744789,101.60022177816835,995858 -2016-07-21,105.15816497802734,106.13814673196008,103.91332074194366,104.3635842673072,988267 -2016-07-22,105.06988525390625,105.55545751573794,104.50485154895802,104.61962170486738,1258861 -2016-07-25,106.70317840576172,107.04749558465996,105.15816300557074,105.55544998561253,710624 -2016-07-26,105.47600555419922,105.90860802237049,104.80502548620574,105.3612286595688,1112761 -2016-07-27,104.0545883178711,105.09637047750265,104.0545883178711,104.9551086829674,925569 -2016-07-28,103.73676300048828,104.44305854925311,103.73676300048828,104.35476655385735,988894 -2016-07-29,104.17820739746094,104.82270266118528,103.89569049428702,104.17820739746094,2404513 -2016-08-01,103.81621551513672,105.2288065827545,103.6573060925498,104.61962685323768,542395 -2016-08-02,103.98397827148438,105.06107609572953,103.97514772362194,104.24884082148168,759555 -2016-08-03,103.11875915527344,104.37242735183602,103.11875915527344,104.31945754333532,640484 -2016-08-04,101.30889129638672,103.34830995920584,101.26474529433862,103.03930815207175,833174 -2016-08-05,101.25590515136719,102.05930972033796,101.13230444844861,101.58256126519495,593728 -2016-08-08,101.67084503173828,102.20056324936384,101.27355131671968,102.18290215852785,533274 -2016-08-09,100.63789367675781,102.12993937549504,100.18763686548894,101.83859197827421,806726 -2016-08-10,101.90924072265625,102.1211267142282,100.37305549622474,100.51431057869462,697358 -2016-08-11,102.03282928466797,102.28886124784643,100.63789930696473,101.08816287915671,550049 -2016-08-12,102.85389709472656,103.28208767728432,101.8915763121426,102.41246405998525,607268 -2016-08-15,102.65965270996094,103.02163098656766,101.86507199913268,102.4124513189772,606516 -2016-08-16,103.07461547851562,103.13641583506912,101.86508651655886,101.98868722966583,721159 -2016-08-17,97.85686492919922,98.9074776323891,94.77566445245994,97.11526071687676,2888258 -2016-08-18,95.08466339111328,97.46840557954091,94.57260624165805,97.11525784024798,2564690 -2016-08-19,95.25242614746094,95.79980557246901,94.90810889590661,95.12882542822267,1362150 -2016-08-22,95.08466339111328,95.52609638129623,94.66972203835692,95.52609638129623,855294 -2016-08-23,97.21237182617188,97.61848936128749,95.49078589081952,95.79095708540086,1128472 -2016-08-24,97.55669403076172,97.9628115867647,96.54139677288772,97.9628115867647,680004 -2016-08-25,96.59436798095703,97.15940165687398,96.46193673972246,97.11525566455155,797431 -2016-08-26,96.27654266357422,96.80626093111412,95.53493170043177,96.05582615745483,1508491 -2016-08-29,95.9410400390625,96.66498984009996,95.41132182245285,96.58553513868817,660674 -2016-08-30,97.23887634277344,97.82157122965631,96.02052349165577,96.77095836522246,916590 -2016-08-31,95.43783569335938,97.4596001170292,95.34955041974726,97.11528283492777,1323363 -2016-09-01,94.73152923583984,95.65853454079893,94.59909798206473,95.43781802975153,753754 -2016-09-02,92.63911437988281,94.57259275662545,91.81804886578831,94.47547697377424,1231696 -2016-09-05,92.63031005859375,93.34543618346851,92.27716226968118,92.98345784750632,532310 -2016-09-06,91.2795181274414,92.63030207302846,90.93520091526169,91.8180669435652,1089199 -2016-09-07,90.88224792480469,91.73862920843136,89.0370540816556,89.74334972927653,1524064 -2016-09-08,91.57086181640625,91.84454811863651,90.05233123164554,90.23773228177568,1349214 -2016-09-09,89.5137939453125,90.3172053348963,89.31956232428196,90.05234280881214,1006208 -2016-09-12,88.3395767211914,89.74333727368126,87.93345913768204,88.11003639294712,1032306 -2016-09-13,89.02247619628906,91.01777489186468,89.02247619628906,90.05575332944393,1355684 -2016-09-14,89.69945526123047,90.05576032639786,88.94231124522095,88.98685192684957,1312392 -2016-09-15,90.00231170654297,90.20718251982066,88.63054170286362,88.63054170286362,1500969 -2016-09-16,91.65911865234375,91.86398945280466,90.0201182688913,90.0201182688913,1451539 -2016-09-19,90.87525939941406,91.62350073381293,90.61694518682289,91.12467770818304,313038 -2016-09-20,91.25828552246094,91.57005670724067,90.16265541373703,90.41206692479763,1281860 -2016-09-21,91.61458587646484,91.74820112078292,90.99105713091865,91.25828082360117,841876 -2016-09-22,92.61222839355469,93.03978897280692,91.71255976394686,91.83726549922483,801396 -2016-09-23,94.11762237548828,94.20669693822965,92.3895473153009,92.63895880935814,1095634 -2016-09-26,94.50957489013672,94.94604511132367,93.51192867028087,94.19781044643177,1070808 -2016-09-27,96.29107666015625,96.29107666015625,93.58316763762221,94.07308795924747,1278358 -2016-09-28,96.97696685791016,97.17292819413741,95.63191842008239,96.02385468444508,1083082 -2016-09-29,96.00602722167969,97.76082396470856,95.85459978597503,97.68956159639337,860158 -2016-09-30,95.31123352050781,95.90804054797192,94.87476341940231,95.59627619003942,2696841 -2016-10-03,94.92821502685547,96.1040169901142,94.767878086595,95.40922584763685,365866 -2016-10-04,95.25780487060547,95.40923232559011,93.99292145780117,94.8658685909235,667431 -2016-10-05,94.8836669921875,95.3112343983998,94.42938469328156,94.46501587679536,611623 -2016-10-06,94.9193115234375,95.84570203720716,94.33141390267183,95.23998542420216,440373 -2016-10-07,94.77680206298828,95.40033092818392,94.6609989909127,95.31125634686381,472358 -2016-10-10,95.04401397705078,95.22216991347128,94.17107367442965,94.77679026635117,380157 -2016-10-11,93.95728302001953,94.99946964870693,93.75240541464217,94.65207410581114,717766 -2016-10-12,94.90149688720703,94.95494027064233,92.6745986313479,92.7280420147832,727073 -2016-10-13,93.50299835205078,94.55409452531165,93.03979974229993,93.7435003562245,886140 -2016-10-14,94.10870361328125,94.95492206992508,93.5742494935087,94.58971435986241,477267 -2016-10-17,92.87055206298828,94.24232198694872,92.87055206298828,94.1087067535588,741574 -2016-10-18,93.77913665771484,93.89493971444742,92.3717353530802,93.10215769665764,1072671 -2016-10-19,94.30467224121094,94.45609966340878,93.62769339450784,94.21559089078596,593273 -2016-10-20,94.09088897705078,94.43828451076922,93.68114057307399,94.39375062970078,558130 -2016-10-21,92.69239807128906,93.39609863881513,91.8372700742323,93.08433428508921,1013204 -2016-10-24,91.32954406738281,92.73694530188855,90.7327370057981,92.63896124151451,949865 -2016-10-25,91.73039245605469,92.62115172451298,91.0890446954121,91.39189958463005,747188 -2016-10-26,90.6614761352539,91.63240725976338,90.37643344471012,90.8574442592441,1001045 -2016-10-27,89.075927734375,90.80400290712714,89.075927734375,90.36752596814186,1207348 -2016-10-28,88.47019958496094,90.00230642899581,87.91792645868348,89.8776006901514,1675172 -2016-10-31,89.53018951416016,89.88649447542512,88.89775143599198,89.06699102573013,941982 -2016-11-01,88.76416015625,90.78618065292774,88.39894560360722,90.13593020957148,934963 -2016-11-02,86.84012603759766,88.71071928990514,86.3056717935033,88.58601352614828,1185379 -2016-11-03,87.4725570678711,87.82886213291218,86.46600154538734,86.59961679427198,834886 -2016-11-04,87.8823013305664,87.8823013305664,86.68868053119544,87.42801225949624,987699 -2016-11-07,88.87104797363281,89.20954084029556,88.10500126581296,89.07592559271573,1048610 -2016-11-08,88.06937408447266,89.53912148681712,87.90903713927729,89.5123997952769,763606 -2016-11-09,86.53726196289062,89.18281800642426,85.28128816608023,89.07592445054028,1215302 -2016-11-10,91.27610778808594,92.06443168207393,89.52131085609147,89.96669051209193,1589569 -2016-11-11,91.95308685302734,91.95308685302734,90.67930076385105,91.74820922085799,840690 -2016-11-14,92.56768798828125,92.91508350841883,91.88180644225275,92.37171989057228,722541 -2016-11-15,90.3675308227539,92.17577796150346,89.95778234867826,91.68585761426391,1125206 -2016-11-16,88.30986785888672,91.42752510529554,87.87339774725646,90.91979262557568,1313436 -2016-11-17,90.0468521118164,90.35862329574404,88.43457999404258,88.45239898532904,1143516 -2016-11-18,89.29861450195312,90.4031540652449,88.58600438604982,90.06466799796539,992990 -2016-11-21,88.68399047851562,89.02248334950329,88.24752034040162,88.71962166472242,833297 -2016-11-22,89.369873046875,90.31407563346559,89.06256003249696,89.07592087695222,950472 -2016-11-23,88.7997817993164,88.9601187180843,88.22969648724231,88.80868449772636,941698 -2016-11-24,88.37222290039062,89.13827638626708,88.07827072177331,88.97793945210796,1011426 -2016-11-25,88.40785217285156,89.05810939063969,88.19407186391517,89.05810939063969,1918923 -2016-11-28,87.70416259765625,89.16500735153829,87.70416259765625,88.2564358274231,789592 -2016-11-29,88.08719635009766,88.55039504292677,87.347864418514,88.1406397392876,967563 -2016-11-30,87.29439544677734,88.08717053521981,87.07170566247434,87.82884956991397,1658567 -2016-12-01,88.38113403320312,88.58600485534188,87.38348122484409,88.27424047646524,1195898 -2016-12-02,87.36565399169922,88.81758887537542,87.36565399169922,88.63053028024801,1108406 -2016-12-05,85.19221496582031,87.5972622461385,85.19221496582031,86.9826429788305,1136102 -2016-12-06,85.7355728149414,85.94045042071866,85.0942251049732,85.88700024758575,1281334 -2016-12-07,85.86026000976562,86.75101901540357,85.65984059268746,86.57286993265673,928643 -2016-12-08,84.93388366699219,86.0562420998327,84.65775050495759,86.04733260545814,1197472 -2016-12-09,84.62213134765625,85.15658555487171,84.57759066540748,84.62213134765625,1168225 -2016-12-12,82.0389175415039,84.54195541042792,81.61135694905812,84.54195541042792,1660836 -2016-12-13,84.64885711669922,84.82701305832325,82.03893203650713,82.17254729373659,1292591 -2016-12-14,86.22550964355469,86.39474930242724,84.85373939968511,85.48617773620435,1483760 -2016-12-15,86.2433090209961,87.56163568146353,85.53960840852504,87.29440519208589,1512803 -2016-12-16,86.34130859375,87.0450093326558,85.59306716662736,87.0450093326558,1081458 -2016-12-19,86.67088317871094,87.17861571121385,86.09188827071009,86.80449163782683,768404 -2016-12-20,87.40129089355469,87.80212979564998,86.42145038451633,86.79557439521872,1059203 -2016-12-21,88.00701141357422,88.22970121290416,87.15187660370829,87.80213380797119,1018517 -2016-12-22,87.46365356445312,88.27424095391666,87.36566950256852,88.18516638746351,880498 -2016-12-23,87.11625671386719,87.71306377585441,86.72432047210664,87.29440584414724,1488181 -2016-12-28,88.55039978027344,88.90669812187446,87.3835002848778,88.43459670289339,558303 -2016-12-29,88.65727996826172,88.91560100387203,87.90013585475828,88.71963285299836,441471 -2016-12-30,89.44112396240234,89.82414384901539,88.4791025090814,88.71960447443536,481916 -2017-01-03,89.85088348388672,90.10029497401466,89.25406965141954,89.96667973403086,625090 -2017-01-04,90.00231170654297,90.02903339558323,89.52130091595772,89.87760596038606,504281 -2017-01-05,90.90198516845703,91.05341261157326,89.34315646402163,89.63710185479026,492901 -2017-01-06,91.15139770507812,91.73039258960978,90.69710857463588,91.01778245542407,658750 -2017-01-09,92.63896179199219,93.08434141599216,91.30282291999231,91.39189748560155,875074 -2017-01-10,92.63896179199219,93.34266241342658,92.23812284877371,93.28030953790473,806346 -2017-01-11,92.5231704711914,93.32484840038734,92.3984647134963,93.32484840038734,653186 -2017-01-12,89.93104553222656,92.13122178280133,89.69944624375732,91.97979435401318,843750 -2017-01-13,90.03792572021484,90.52783911641731,89.45893098292814,89.5212838441158,654962 -2017-01-16,89.86868286132812,90.59910503365796,89.75288662769803,90.54566166366753,478529 -2017-01-17,89.25407409667969,89.59256696095758,89.02248158485705,89.52130458995659,522600 -2017-01-18,88.29205322265625,89.49457676810394,88.13171629686634,89.49457676810394,1031988 -2017-01-19,99.31965637207031,99.31965637207031,95.08854993469512,95.31123974718855,3465623 -2017-01-20,102.08100891113281,103.31916372762885,99.69377384414224,99.69377384414224,2295551 -2017-01-23,99.34635925292969,101.54653527115715,99.15039116768558,101.52872307974972,1431590 -2017-01-24,100.25495147705078,100.51326566666965,97.98351278057429,99.34637328007882,2105962 -2017-01-25,100.03227233886719,100.63798893610098,99.2573092995381,99.7650418298698,2640355 -2017-01-27,100.54889678955078,101.43075329712815,99.3285610259786,99.44435727628772,1340084 -2017-01-30,99.23058319091797,100.37966345493268,98.87427812676589,99.67596282211963,1324873 -2017-01-31,100.03227233886719,100.45092350223032,99.30184998302238,99.7650418298698,976599 -2017-02-01,100.9408187866211,101.12342602925385,99.64922083755798,100.38854570986074,1065274 -2017-02-02,99.8630142211914,101.40402382783913,99.41763462223719,101.40402382783913,1043521 -2017-02-03,100.09461975097656,101.76924470082311,99.32856624937722,99.76503638067561,780302 -2017-02-06,99.57795715332031,101.22586007201643,99.12366812519844,99.80955641416023,711878 -2017-02-07,100.27277374267578,100.87849033617931,99.7472290197594,100.25496154696425,631080 -2017-02-08,100.60234832763672,100.83394083139596,99.8541070500853,100.38856122207717,733709 -2017-02-09,100.83394622802734,101.17243909863602,100.6914282793136,100.87848690972444,528390 -2017-02-10,101.87613677978516,102.43731265474172,101.02100872444262,101.19024835888456,635457 -2017-02-13,102.49967193603516,102.58874650645924,101.74252789349927,102.25916991629471,576507 -2017-02-14,102.14336395263672,103.3280754138416,101.8137873718479,102.88269577843711,786501 -2017-02-15,105.10961151123047,105.25213628042276,99.54236513881361,102.6154824180057,1476656 -2017-02-16,109.0289306640625,109.77716515213625,106.6060644810461,106.80203259819501,2006388 -2017-02-17,107.13160705566406,108.33413742434618,106.57934069560018,108.13816931105121,1440367 -2017-02-20,106.71294403076172,107.64823701811498,106.2230238021819,107.64823701811498,781099 -2017-02-21,106.249755859375,107.08707167869714,105.62622714027555,106.84656288993496,899444 -2017-02-22,107.36319732666016,107.64823997768343,106.18739554169501,106.83765269969183,957556 -2017-02-23,106.88218688964844,107.55916573627982,106.06269011506738,106.98017093834322,726444 -2017-02-24,104.87799835205078,106.60607357325297,104.38808481334839,106.04489765933614,4738693 -2017-02-27,105.04723358154297,105.50152268010186,104.46823873764689,104.5751322890588,823836 -2017-02-28,104.98489379882812,106.552632101908,104.75329447320223,105.19867413235356,1328487 -2017-03-01,105.21649932861328,105.99145563182167,104.64641387496046,104.97599049275541,935564 -2017-03-02,107.18505859375,107.69279107740716,105.55496758981515,106.22303700494056,872123 -2017-03-03,107.33648681640625,107.55917662307928,105.59950904273795,105.59950904273795,718766 -2017-03-06,107.09599304199219,107.31868286577114,105.83110967800265,107.28305167845203,424040 -2017-03-07,108.21833038330078,109.22489260153434,107.09597871469005,107.15833158516843,749843 -2017-03-08,109.1091079711914,109.56339713045318,108.11146187518668,108.78843407006008,813066 -2017-03-09,109.26052856445312,109.65245799777067,108.45884391183216,109.10019163392893,516971 -2017-03-10,112.15548706054688,112.15548706054688,109.30505372274824,110.24035354214136,1043725 -2017-03-13,111.1133041381836,111.92389829728602,110.22254491066195,111.68338950012117,588621 -2017-03-14,111.0776596069336,111.95951602930637,109.98202969446235,111.16674095574498,863175 -2017-03-15,111.72136688232422,111.766201983,110.331348764898,110.98600418042695,2230100 -2017-03-16,111.22813415527344,111.37162289968684,110.41206415766196,110.48380168794874,1703266 -2017-03-17,110.60933685302734,111.14741273423478,109.76636453351252,110.29546381693571,1009689 -2017-03-20,112.15180969238281,112.71678801560208,109.51526927106346,109.56907412397226,698813 -2017-03-21,112.1428451538086,112.99478724148068,111.4971595605788,111.50612247465426,815746 -2017-03-22,109.92777252197266,111.1922342679823,108.89198820824183,110.53758584996771,805046 -2017-03-23,109.73945617675781,110.65417280991856,109.2372525042347,109.61390696910671,784044 -2017-03-24,110.75282287597656,112.34461582820533,110.42101033625329,110.77075554535023,764340 -2017-03-27,110.12508392333984,110.75283002069753,109.3717817645913,109.41662370379656,595290 -2017-03-28,110.30442810058594,110.6183011211063,110.03539017332922,110.6183011211063,787295 -2017-03-29,111.49716186523438,111.79310224190166,109.85604542217311,109.85604542217311,974357 -2017-03-30,112.53742218017578,112.72574599903827,111.87380393629101,112.34909836131331,781263 -2017-03-31,112.39393615722656,112.99477977268751,111.5599267947514,112.39393615722656,1617547 -2017-04-03,113.20104217529297,113.43420107849332,111.64960291550085,112.09799489508117,596624 -2017-04-04,113.4342041015625,113.50594846226784,112.74368344505034,113.44317385713038,538746 -2017-04-05,113.353515625,113.60461408719038,112.44776173616762,113.39835072643689,512934 -2017-04-06,114.77938079833984,114.80629006521276,112.9230382154017,113.26382050993686,530199 -2017-04-07,115.20087432861328,115.79274134663858,113.8915637169629,114.77937792783821,536328 -2017-04-10,115.05741119384766,116.31290355226716,114.4296581727177,115.98109778979352,504044 -2017-04-11,115.2098388671875,115.8375849156674,114.0888588935314,114.80628881343881,514490 -2017-04-12,114.52828979492188,115.03945642791719,113.83776908933564,114.94977254970243,748298 -2017-04-13,114.77042388916016,115.07533401906913,114.1157685327127,114.52828836806785,558718 -2017-04-18,115.42508697509766,116.13354038979085,115.06636512652442,115.16501192440214,939462 -2017-04-19,114.46552276611328,116.088699808894,114.08887508357628,115.34436735869963,755753 -2017-04-20,114.73454284667969,115.89138814240741,113.90053348427965,115.86448571812332,748440 -2017-04-21,115.16500091552734,115.45197836695313,114.7435113361445,114.78835327340953,715242 -2017-04-24,115.31745147705078,116.02591850123592,114.74351026340305,115.6402942649675,463911 -2017-04-26,116.68057250976562,116.93615924642155,115.6851416735928,116.13353369558347,1029616 -2017-04-27,117.38005065917969,117.61320955998052,116.35771750361128,116.84197481568594,631444 -2017-04-28,118.86874389648438,119.25435451947959,117.36213938255976,117.4069813276114,2936239 -2017-05-01,119.08395385742188,119.71171367048339,118.28581656087383,119.2722845381082,805277 -2017-05-02,119.21846771240234,119.58615243825976,118.71627085944488,119.02117413676363,596501 -2017-05-03,119.6578598022461,120.29458234208023,118.77005256869344,119.00321143818333,894608 -2017-05-04,119.85517120361328,120.24975833682034,119.24985297554603,119.63097521282175,719013 -2017-05-05,119.82828521728516,120.46500793936615,119.21847860692179,120.46500793936615,832907 -2017-05-08,120.6174545288086,121.11068849227405,119.70273096782162,120.39325851667327,1125751 -2017-05-09,120.39324951171875,120.61744550708508,119.62201474030508,120.16905351635242,1016621 -2017-05-10,120.81475830078125,121.06585676083729,117.84640503924471,119.48752162850795,847521 -2017-05-11,121.73843383789062,122.72490175873124,120.3484158344656,121.06584580563708,780553 -2017-05-12,120.28565216064453,122.28547681312882,120.15112633931247,121.29004594416327,601825 -2017-05-15,120.4470443725586,120.83266856820454,119.7834330389634,119.81033546146934,586929 -2017-05-16,120.4380874633789,121.01202864517681,120.35738019183792,121.01202864517681,667573 -2017-05-17,118.95838928222656,120.98512983142442,118.49654608062254,120.43809105715034,667531 -2017-05-18,116.42945861816406,118.07953775594905,115.83757794357703,117.48765708136202,1438062 -2017-05-19,117.53252410888672,117.66704993665387,115.59546713329313,115.95418899016583,862343 -2017-05-22,116.82405853271484,117.56839091402492,116.03488421347753,117.5325118901478,630121 -2017-05-23,117.56839752197266,118.20510655127597,116.6088319949822,116.82406509882729,497949 -2017-05-24,119.37092590332031,119.37092590332031,117.57735779640171,118.06161516438071,802314 -2017-05-25,118.61763763427734,120.84165838759814,118.45620937946174,119.37093299984478,743261 -2017-05-26,118.4561996459961,119.2184715476532,117.95400277688299,118.91356826052571,1840615 -2017-05-29,119.16466522216797,121.15552684571469,119.10188377238563,119.1736281362062,825991 -2017-05-30,118.05265808105469,119.27228500135445,117.90916934129251,119.0032470352602,413649 -2017-05-31,115.9452133178711,117.47872019009698,115.78379874386826,117.25452415919985,1310781 -2017-06-01,117.76568603515625,118.37549261066572,116.50121726178473,116.5908874549746,1393239 -2017-06-02,118.37548065185547,119.08393394698965,117.92708867968935,118.10644273178839,728610 -2017-06-05,118.59968566894531,118.79697924642868,118.20509851397858,118.20509851397858,843910 -2017-06-06,116.67159271240234,118.54586780898282,116.65365320264388,117.98986616099963,904224 -2017-06-07,117.72981262207031,117.8912408716476,115.9272815521317,116.58193009735731,805014 -2017-06-08,121.35282897949219,121.53218305976728,118.74318400739608,118.74318400739608,1254770 -2017-06-09,121.1106948852539,122.41102908751088,120.54571652602142,121.37973285078554,872006 -2017-06-13,123.44231414794922,123.44231414794922,120.69815725242512,121.4155872009413,1174708 -2017-06-14,127.37919616699219,127.47784295653571,124.11490288187677,124.11490288187677,1694203 -2017-06-15,125.0565414428711,126.76043946272173,124.04318470325674,126.15958206705005,3002595 -2017-06-16,124.65299987792969,125.74707766221299,124.5633159872151,124.65299987792967,917349 -2017-06-19,125.2089614868164,125.91742841802031,124.30321469029077,124.49154532679093,488409 -2017-06-20,124.25839233398438,125.88156923007365,124.25839233398438,124.85923598876758,1042198 -2017-06-21,125.10135650634766,125.4511016868614,123.75618062993532,123.75618062993532,984239 -2017-06-22,126.4465560913086,126.82320376526455,124.15975393586815,125.02963559375662,790906 -2017-06-23,128.5360565185547,128.60331258396198,126.43758517481713,127.3433321179248,780899 -2017-06-26,127.9890365600586,130.03370335255008,127.89935267041726,128.688527110972,913675 -2017-06-27,126.26719665527344,127.85898286643506,126.16854986267106,127.3433347757657,662242 -2017-06-28,125.9623031616211,126.39275570653464,124.84132301477563,125.57667887550961,785340 -2017-06-29,127.4061050415039,127.4061050415039,124.6619346019958,125.54975565746936,1123963 -2017-06-30,123.78308868408203,125.89053645987119,123.75618626003683,125.70220580771752,2870172 -2017-07-03,121.30797576904297,123.75619226276655,121.20932898148,123.48715432542774,828708 -2017-07-04,122.39305877685547,122.83248779944672,121.54111683690876,122.41099828573402,699661 -2017-07-05,121.06584930419922,122.95806423697395,121.06584930419922,122.59037948459542,885454 -2017-07-06,122.85941314697266,123.8189786354141,121.96262910940351,122.41102112818808,1088190 -2017-07-07,120.32152557373047,122.32135036036078,120.13320856860811,121.97160509557933,1406703 -2017-07-10,119.55923461914062,121.71151047865564,119.37090398161087,121.0658249840339,1036879 -2017-07-11,118.78803253173828,119.53235132193862,117.8105274249625,119.13777779700156,1007401 -2017-07-12,115.77481842041016,118.37548651423322,115.77481842041016,117.98089936977175,1217674 -2017-07-13,119.05706024169922,119.35748895640668,116.67162477408912,116.67162477408912,1183050 -2017-07-14,117.38005065917969,120.23183073555715,116.922695770896,119.36194920941664,1064910 -2017-07-17,116.5370864868164,118.50104577819022,116.34876949615361,116.69851473408053,696899 -2017-07-18,115.11119842529297,116.4922398080503,114.86009999206436,116.35772767733438,821792 -2017-07-19,114.77938079833984,116.42946689535088,114.11576256243701,116.27701525933193,694138 -2017-07-20,114.24132537841797,115.17397481684887,113.89158012852646,114.93185296342814,1011362 -2017-07-21,113.7032470703125,115.75688330352716,112.24149157625905,113.75705192226566,1396394 -2017-07-24,113.0037612915039,114.33996762487284,112.78852819096925,113.44318356506992,712440 -2017-07-25,115.2905502319336,115.72997932338023,113.45214711505824,113.66737336189965,694519 -2017-07-26,116.59088897705078,117.17380681766777,115.72100735710612,116.34876713682267,761607 -2017-07-27,115.52374267578125,116.94064961436119,115.29954663458513,116.80613746317967,689770 -2017-07-28,112.94099426269531,114.78836736048882,112.41188807409473,114.78836736048882,2006085 -2017-07-31,112.99480438232422,113.58668521321046,112.21459969849786,112.90512733453181,658909 -2017-08-01,113.94538116455078,113.95435092094256,112.10697793556402,112.63607725004839,860976 -2017-08-02,114.322021484375,114.96770018414512,113.40281656299648,114.33995415301365,797861 -2017-08-03,113.89155578613281,114.3847896700054,113.04857672712085,114.178526361681,552029 -2017-08-04,114.91388702392578,115.2098273494458,113.03961197946856,113.51490634607568,570211 -2017-08-07,114.6628189086914,115.67618934999717,114.29962243233382,115.43405380447884,658616 -2017-08-08,113.855712890625,115.3264451657137,113.10689895937725,115.31746856671148,610947 -2017-08-09,115.21880340576172,115.6223534652018,112.94097808805616,113.44317493392272,646100 -2017-08-10,114.59105682373047,115.61339002208848,113.92743858874272,115.09325366729753,682914 -2017-08-11,113.22795104980469,113.8287946946111,112.85129656564156,113.11136474964411,807005 -2017-08-14,113.27279663085938,113.52389508226636,112.5912456461603,112.5912456461603,673892 -2017-08-15,114.05299377441406,115.54165171379506,113.97227965351601,114.33996439175975,495570 -2017-08-16,112.34013366699219,112.52846433625872,106.72627050344184,108.35841718237091,2156174 -2017-08-17,113.89155578613281,115.23673164187454,112.45670290839196,113.3086448802611,1943164 -2017-08-18,115.33538055419922,115.94518705185183,114.09782120709274,114.66279261387471,1360173 -2017-08-21,113.59562683105469,117.29934910357478,113.0037529530567,116.58191917190321,919915 -2017-08-22,114.83319854736328,115.05739455636484,112.99478853678286,113.9722798519084,652010 -2017-08-23,115.08429718017578,116.07523971018793,114.50138618738785,115.33539561598123,994757 -2017-08-24,114.78834533691406,115.82861800065075,113.92743356791743,114.82421067394353,809335 -2017-08-25,115.28157806396484,115.59544423222758,113.98123724761628,114.78834416088117,1539653 -2017-08-28,114.96770477294922,115.8286234241758,114.51034986426376,115.68513470166508,590662 -2017-08-29,113.75704956054688,114.76145010830781,112.85129580059814,114.60899846965951,925253 -2017-08-30,113.74810028076172,114.77044052411392,113.55977642701585,114.33998111418035,657916 -2017-08-31,115.25468444824219,115.55958772659929,113.55975637990072,113.9453737767117,1041477 -2017-09-01,117.46973419189453,117.80153987359276,115.68512921045118,115.82861792615094,845721 -2017-09-04,116.99445343017578,118.15129883622207,116.75231790469124,117.83741894452585,344692 -2017-09-05,117.37110900878906,117.47871872344751,116.2949571268461,117.08413152458039,509959 -2017-09-06,118.62659454345703,119.26331724791956,116.4115368171634,116.85992884784892,1103882 -2017-09-07,117.4338607788086,118.93148840036785,116.98546878371285,118.93148840036785,657120 -2017-09-08,117.71186065673828,118.44723009088004,117.57734853285265,117.74773967899952,527481 -2017-09-11,118.83287048339844,119.37094648176883,117.92712335944405,118.36655254757457,954011 -2017-09-12,119.74968719482422,120.32762043034595,118.38612962731607,119.37041980079576,634532 -2017-09-13,119.46070861816406,120.32761532416653,119.39750427801572,120.1018599483238,413511 -2017-09-14,118.5215835571289,119.50587378218238,117.96171458122986,119.19884974888392,637928 -2017-09-15,118.25971984863281,119.0092156831032,116.58912430568945,118.63898728334615,980368 -2017-09-18,118.71121215820312,119.17174816161513,117.75399779620605,118.48545678376331,671670 -2017-09-19,118.25065612792969,119.11756278274146,117.79012014885039,119.09047324156114,451810 -2017-09-20,120.77914428710938,121.16743697817917,118.87376807654086,119.09952348642331,968566 -2017-09-21,119.9302749633789,121.46540865201285,119.43361041672901,120.68880966425493,863723 -2017-09-22,120.17411041259766,120.51726301340999,119.37042177833888,120.5082239792736,366800 -2017-09-25,120.87848663330078,121.20357500001185,120.08382311933644,120.75206414508081,369256 -2017-09-26,119.67742919921875,121.90789323706238,119.5510067499853,121.79953507458043,627659 -2017-09-27,119.58715057373047,120.18314817008404,119.27110126343403,120.0567256901621,526614 -2017-09-28,120.9507064819336,121.10421848924871,119.42459788466297,119.9302877391163,664220 -2017-09-29,120.96878814697266,121.86277077557523,119.88515112718503,121.72732303761032,1575940 -2017-10-02,121.79953002929688,122.64837234428009,121.12226398381193,121.78146574329365,486164 -2017-10-03,121.46542358398438,122.54002143183455,120.87846508879636,122.42263800020615,521604 -2017-10-04,120.3637466430664,122.35040524638943,120.192184108249,121.82665104906032,625776 -2017-10-05,120.3276138305664,121.30287869558295,120.3276138305664,120.36372862748652,396546 -2017-10-06,121.74540710449219,121.99825210910846,120.68885946067927,121.56479171917827,528631 -2017-10-09,123.20826721191406,123.57398985136899,121.90791392540058,122.17882315659352,682711 -2017-10-10,122.90123748779297,123.57850364489906,122.46777722635409,122.93735228673859,399153 -2017-10-11,123.44306182861328,123.66881725031119,122.43168194869223,123.0818586655036,611100 -2017-10-12,124.60795593261719,125.02333815366214,123.6507414592618,123.71395958538646,689720 -2017-10-13,124.30995178222656,125.06848658887043,124.0390425572779,124.60795055176857,531855 -2017-10-16,124.70726776123047,125.80895503259244,124.43635857041765,125.1858680274271,500716 -2017-10-17,125.47483825683594,125.84508038938559,124.44539426856215,125.23101858674043,564897 -2017-10-18,127.73240661621094,128.49094147730983,125.23103284673614,125.47485254459528,934722 -2017-10-19,127.28091430664062,128.03944927801922,126.77522432572155,127.6872713428064,885928 -2017-10-20,126.35076141357422,127.74142218244691,125.55609811707555,127.49760252938226,779190 -2017-10-23,126.18824005126953,127.06417208273133,125.60126775917827,126.3507773211,403690 -2017-10-24,126.34176635742188,126.82036674474914,125.40261609544652,126.37788116179755,475895 -2017-10-25,125.90828704833984,127.29894793994441,125.76381407360118,126.60361749414213,600643 -2017-10-26,126.28756713867188,126.55846257586822,125.1768407301064,126.06181175499819,703767 -2017-10-27,125.81798553466797,127.2537863931469,124.788541589851,126.45009782025481,1777128 -2017-10-30,126.36884307861328,127.12737790466458,125.98053663114823,126.29659969817756,541889 -2017-10-31,125.45680236816406,127.3260639636873,125.30329032750562,126.52237517493539,650180 -2017-11-01,126.66683197021484,127.66014737089819,126.17016738036575,126.42301230264987,749503 -2017-11-02,126.80228424072266,127.52922375266175,126.65779748593764,127.32603839255685,478062 -2017-11-03,127.31702423095703,128.2290711143526,126.91065347533916,127.32604948678673,534513 -2017-11-06,129.150146484375,129.2946194609333,127.41634675453703,127.77754986445582,594546 -2017-11-07,130.56788635253906,130.7304374012894,128.7437926901107,129.7912872461037,619724 -2017-11-08,130.2789306640625,130.84782490483778,129.25851184228193,130.56789041224712,506654 -2017-11-09,131.64248657226562,131.66055086222912,130.2247498379912,131.4167311742779,606021 -2017-11-10,130.0351104736328,131.97660140312573,129.77324027225163,131.8501789302148,542892 -2017-11-13,129.6919403076172,130.08927196272205,129.08691757062178,130.0350928786649,422404 -2017-11-14,127.13642883300781,128.22006597934893,126.51335538658597,128.22006597934893,763642 -2017-11-15,127.55182647705078,128.3645405677749,127.37122487678086,127.50667263222859,606332 -2017-11-16,127.05511474609375,127.6420869536316,126.56748922782909,127.28087010768206,609468 -2017-11-17,128.32838439941406,128.90631760142273,128.01232136654386,128.01232136654386,468723 -2017-11-20,129.08689880371094,129.43907657789646,127.56982955460792,128.17485220364392,543239 -2017-11-21,129.72805786132812,130.00799229118311,128.95145890478855,129.2494576207993,562318 -2017-11-22,130.9652099609375,131.90436005811247,130.03509889753326,130.42339153725848,948878 -2017-11-23,131.87730407714844,132.04888043220646,130.1615680846079,130.78465536181025,694165 -2017-11-24,132.3468475341797,132.44618046437466,130.48662518599772,131.47091545310116,2054924 -2017-11-27,133.0602264404297,134.05354184469843,131.94047479554766,132.38296030064944,744284 -2017-11-28,132.92478942871094,134.82114048099373,132.82545649208626,133.6472095333433,984735 -2017-11-29,131.81405639648438,133.593009947456,131.78696685237946,132.96992287501214,788096 -2017-11-30,129.43910217285156,132.06689811931747,129.43910217285156,131.85920702655318,1971777 -2017-12-01,131.4799346923828,131.71471531976042,130.54982365832896,130.73945045532236,638583 -2017-12-04,131.21804809570312,131.65149454481312,129.43006943648703,129.73709343048102,491825 -2017-12-05,130.36923217773438,131.2361390309953,129.94481089673394,130.36923217773438,615883 -2017-12-06,127.67821502685547,130.55885594494208,127.40730580897305,130.36019010376265,706313 -2017-12-07,128.36453247070312,128.8611971743806,127.8227277040697,128.2923028583664,633099 -2017-12-08,128.25616455078125,129.02373846909884,127.88141662674283,128.36452274009028,1100333 -2017-12-11,127.71434020996094,129.13209075737888,127.21768934564562,129.13209075737888,510490 -2017-12-12,126.97384643554688,128.2200204438673,126.40493851365908,127.8226888018513,579522 -2017-12-13,127.80465698242188,128.10265578963788,125.9715240784405,126.07988227051277,552990 -2017-12-14,127.1544418334961,128.22903951008894,126.34172808060079,128.22903951008894,594215 -2017-12-15,126.45010375976562,127.08221607504352,125.79090190090545,126.31465604185429,920530 -2017-12-18,127.57887268066406,128.1116520430945,126.62167212334452,127.57887268066406,493050 -2017-12-19,128.65350341796875,129.44816692768097,127.95817284697057,128.24714640650873,550682 -2017-12-20,127.88591766357422,128.59027342622136,127.33507392314337,128.4638509503364,1226270 -2017-12-21,127.38025665283203,127.57892255700136,126.19730026465443,126.23341507494905,1467182 -2017-12-22,127.50665283203125,128.0755608746051,127.06868678540245,127.687254404256,2047798 -2017-12-27,127.44342041015625,128.4277104741343,127.3892413283246,127.66013673748283,200756 -2017-12-28,127.2628173828125,128.2109927434305,127.13639491999777,127.9852373613317,234896 -2017-12-29,127.59696197509766,127.94010083256597,126.42303107361076,127.14545114983476,411039 -2018-01-02,126.91969299316406,128.0845848343896,126.2424267699124,127.77756078681284,403628 -2018-01-03,125.89925384521484,127.41633710582526,125.70962704952251,127.27185036119296,521557 -2018-01-04,127.82271575927734,127.84980530612664,126.4862475916504,126.81132215384206,573004 -2018-01-05,128.8612060546875,129.28562739625872,127.9491590116403,128.0484919592212,433492 -2018-01-08,129.40301513671875,130.01706329193894,129.0779267665969,129.31270745317792,331761 -2018-01-09,128.13876342773438,129.94480668269338,128.01234095104792,129.80935895017805,731141 -2018-01-10,128.2290802001953,129.8364577088341,128.0665429096446,129.35785731463366,517827 -2018-01-11,127.10030364990234,128.02138963749724,126.42303737823323,127.46150681651883,620774 -2018-01-12,128.07553100585938,128.37352973109088,127.11833049518376,127.77753228062788,572913 -2018-01-15,129.132080078125,129.37589975178136,128.20196899526812,128.8611708606196,596472 -2018-01-16,128.3735809326172,129.258538428411,128.30133753595786,128.951514326873,399701 -2018-01-17,128.24710083007812,128.79794442554854,127.22668225674454,128.22903654427225,691500 -2018-01-18,128.57223510742188,129.44816726591125,128.57223510742188,128.8882844375976,785283 -2018-01-19,129.97186279296875,130.4865916021422,129.43908347678124,129.82738984179133,782199 -2018-01-22,131.29928588867188,131.65598314502816,130.4459379617819,130.46850798171127,757176 -2018-01-23,132.29266357421875,132.49132942729995,131.63346166845804,132.0759334311258,516712 -2018-01-24,133.49368286132812,133.7194382580809,131.85921599348063,132.0307922996553,732759 -2018-01-25,133.24989318847656,133.84137135887457,133.19571408569493,133.57498158418548,1472759 -2018-01-29,135.30874633789062,135.58868081497468,134.28834135165016,134.82112076152083,911618 -2018-01-30,133.1956787109375,135.30874583233717,132.7531931907065,135.30874583233717,776656 -2018-01-31,132.2204132080078,132.96089749019373,132.1752593748719,132.43714333965096,1116861 -2018-02-01,131.85018920898438,133.4214518768123,131.75085627402368,133.10538878038727,648289 -2018-02-02,133.0060577392578,133.1956983556165,131.01038753438272,131.38965498808273,505304 -2018-02-05,132.2384796142578,133.43949994402203,131.16388175188902,131.60636727728073,663842 -2018-02-06,126.8745346069336,130.03511020212412,126.15211457222968,129.83644434810512,1649580 -2018-02-07,128.59027099609375,130.03511107520248,128.0484663006901,129.13208947051356,993415 -2018-02-08,129.08689880371094,129.17720645001995,126.71196203072141,127.40727854705416,1054800 -2018-02-09,126.82937622070312,127.10480496349031,125.44775432669789,126.42301927170433,827716 -2018-02-12,126.65779876708984,127.86785812688507,125.93539254388821,126.45010766687015,566136 -2018-02-13,128.29229736328125,128.62641097734516,126.22436998900365,127.50665912783577,735976 -2018-02-14,134.81204223632812,136.2027027382976,132.8795772281071,132.8795772281071,1615266 -2018-02-15,136.80776977539062,137.05158946083756,135.06494473475385,136.58201437972167,1216028 -2018-02-16,138.5144500732422,139.18269086041644,137.7107615895522,137.97263172915356,892911 -2018-02-19,140.74497985839844,140.96171005324638,137.8733633374954,139.24596034682702,648448 -2018-02-20,140.87135314941406,140.97520558173224,139.13755353336455,140.2573051470487,485828 -2018-02-21,141.63893127441406,141.96401957357983,140.72687071838556,140.80813934842325,703226 -2018-02-22,142.9663848876953,142.9663848876953,141.30481468835836,142.09045284218584,883587 -2018-02-23,145.30520629882812,145.30520629882812,142.5238981683408,144.29381275564083,2259729 -2018-02-26,147.49050903320312,147.49050903320312,144.69113676180316,146.00051523235535,977121 -2018-02-27,148.69154357910156,149.75710247908793,147.28283205348467,148.98954236783075,980395 -2018-02-28,147.34600830078125,148.81793767314375,147.34600830078125,148.3573879152069,952958 -2018-03-01,145.76576232910156,146.28951657278256,144.67311377959183,146.1089149871382,681451 -2018-03-02,144.52859497070312,144.85368326442767,144.11319901466047,144.71822177095055,889233 -2018-03-05,145.4496612548828,146.48813033716294,144.9529967367873,145.10650871892358,676194 -2018-03-06,147.580810546875,148.22196193292515,147.26476126055334,148.22196193292515,794056 -2018-03-07,145.72059631347656,147.21961552922028,145.5670842895534,147.19252598258777,604288 -2018-03-08,147.62596130371094,147.91493481788177,146.7003697129751,146.74100402983996,774096 -2018-03-09,147.86978149414062,148.51093286903475,146.92160609364225,147.53566792386633,715528 -2018-03-12,149.59457397460938,151.40061732445417,149.03469116642574,151.1567976141003,510562 -2018-03-13,149.84739685058594,150.50659871797413,148.8089138101092,150.4614448850812,678344 -2018-03-14,149.27044677734375,150.36067244544148,148.86161388467855,150.36067244544148,1422135 -2018-03-15,149.20684814453125,149.8246514890484,147.09908030182018,149.8246514890484,1173416 -2018-03-16,150.42430114746094,150.8694689635776,148.74352647252275,149.44309372167243,972432 -2018-03-19,151.3509521484375,152.26856991101016,149.09781736880893,152.09594819872538,752418 -2018-03-20,149.3522186279297,151.72346616867762,148.23473829766087,151.72346616867762,596507 -2018-03-21,148.7525634765625,151.16923955254714,148.54360693253972,149.46121076757007,375893 -2018-03-22,147.83497619628906,149.07056897130119,146.85376894587023,148.23472883864173,556085 -2018-03-23,144.22813415527344,146.43584004276263,143.86473022857462,145.7998762395541,1026708 -2018-03-26,142.18394470214844,144.18269386785937,141.63882499196814,143.0016104044488,917135 -2018-03-27,144.04644775390625,144.6824116258208,143.18335293752415,143.61036022216092,1006247 -2018-03-28,142.64727783203125,144.09184081478995,142.09307791109094,143.11971396044822,820502 -2018-03-29,141.23912048339844,143.70121229545686,140.8211934225651,142.99256481823926,2046935 -2018-04-03,141.72967529296875,142.49283175589517,140.63035568618216,141.1300464165397,803918 -2018-04-04,143.40135192871094,144.60968989795808,142.81081717412482,144.01006103569065,1001196 -2018-04-05,144.65516662597656,145.47283253515997,143.12883936906763,144.446210024825,883083 -2018-04-06,143.5376434326172,145.354690567777,142.72905801198985,144.9640182249735,657712 -2018-04-09,145.0185546875,145.8180600134444,141.7842123968661,142.29298347229542,658722 -2018-04-10,143.8102264404297,145.01856475998736,143.2469461196483,144.25540809383716,760513 -2018-04-11,144.3098907470703,144.76415256422652,142.70181389567608,143.49222502137732,541842 -2018-04-12,144.71873474121094,145.100326896387,143.37412354063719,143.73754134009738,1259823 -2018-04-13,145.6817626953125,146.16327908730122,143.59215567298182,145.35469364953056,552220 -2018-04-16,146.4085693359375,146.62661998575317,144.9095109744927,145.93614705579142,641292 -2018-04-17,146.53578186035156,147.25352334851144,146.0815200091517,146.8083417436658,1156382 -2018-04-18,145.5091552734375,146.75382827339104,145.27293024537894,146.53577760048418,764975 -2018-04-19,145.18209838867188,146.0542734276066,144.90953849039016,146.02701882407567,957468 -2018-04-20,145.25477600097656,145.40922336898126,143.47406341973874,145.36379441063357,493595 -2018-04-23,144.94589233398438,146.11789589127935,144.50525770186516,145.3638194145097,553215 -2018-04-24,146.9536895751953,147.17174022582142,146.30863173144914,146.39040938979002,806161 -2018-04-26,150.49696350097656,150.87855570038928,146.82653341024402,147.59878419352106,1231603 -2018-04-27,154.80337524414062,156.10257153318548,151.58720697723558,152.1414070695043,1902679 -2018-04-30,154.77609252929688,156.31149974524365,153.71312150201933,155.17584516101923,628933 -2018-05-01,153.49510192871094,155.3030693837532,153.0408400029894,154.63075674301479,699289 -2018-05-02,154.1855926513672,154.9760039850578,152.26860672401222,153.08627266486636,760519 -2018-05-03,154.94871520996094,155.13949741803603,153.34970467310498,154.1310355864402,960064 -2018-05-04,154.63983154296875,156.62948688427008,153.54051172029327,154.97598088987394,649421 -2018-05-07,154.4126739501953,156.23880135761686,154.1219397500052,156.07525990426748,562778 -2018-05-08,156.6658172607422,157.3653843387486,154.99413710560904,154.99413710560904,747793 -2018-05-09,157.39266967773438,157.9741243610342,156.06621881675215,157.1019354045979,596832 -2018-05-10,159.97286987304688,160.90864826341712,157.6379570892289,159.67305536016522,740712 -2018-05-11,159.68212890625,162.33501658599675,159.2551216357901,160.59065265395665,595572 -2018-05-14,160.7178192138672,160.8359317179581,159.40046276712468,159.95466271736436,876854 -2018-05-15,161.31747436523438,163.0255034464442,161.02675397482102,161.71722703215346,685376 -2018-05-16,162.02610778808594,163.57968936164644,161.71721306776618,161.71721306776618,696642 -2018-05-17,159.61854553222656,164.50640791720892,158.9916619043566,163.6251387393298,854355 -2018-05-18,166.21441650390625,168.55840943137858,164.45187821916542,166.16898754402663,1210034 -2018-05-21,169.0944366455078,169.61230183947526,167.37732730509688,168.0768944772561,782241 -2018-05-22,167.4681854248047,169.62138228803053,166.38249288333938,169.18529476725732,908672 -2018-05-23,165.62387084960938,166.71409650099986,165.41491428331094,166.71409650099986,817465 -2018-05-24,166.35069274902344,166.55056906933828,165.03332231159254,165.4421690614001,808040 -2018-05-25,166.62326049804688,166.86856580733297,164.49731811882904,165.89645254352575,2053651 -2018-05-28,166.35069274902344,167.68622367886746,165.68746047571906,167.67712956968958,313425 -2018-05-29,168.20408630371094,168.45847184434533,165.35132228690628,166.25984603573545,623421 -2018-05-30,169.9484405517578,171.17495308796143,167.36823657925413,167.4500003848753,930788 -2018-05-31,168.8491668701172,170.72980407322214,167.89521403353973,170.47541849853135,1608803 -2018-06-01,169.17620849609375,171.474772405384,167.51360842007063,167.84067751474683,603572 -2018-06-04,171.31121826171875,171.71097088821108,169.703127509864,171.68371628758396,342831 -2018-06-05,169.83944702148438,171.30217094250318,169.83944702148438,171.2567419784023,517022 -2018-06-06,172.2924346923828,173.52802748448755,170.80245637216575,171.18403466433423,993066 -2018-06-07,172.02899169921875,173.4735412529338,171.45661725368234,173.07378855211303,554886 -2018-06-08,171.8836212158203,172.81939962772796,171.79276328995675,172.51958510794594,260853 -2018-06-12,173.69155883789062,174.29118782262913,172.21067459512182,172.67401670352604,780993 -2018-06-13,171.94717407226562,174.00952655620554,171.02048996798547,173.53709039563103,510391 -2018-06-14,169.703125,173.06467356598503,169.703125,172.83754265547094,642502 -2018-06-15,167.64080810546875,171.58379789742892,167.64080810546875,171.42935052175923,1775266 -2018-06-18,169.52142333984375,170.66617200313252,168.62199380494047,168.67650300548362,632710 -2018-06-19,174.11854553222656,175.38139280446282,171.7109634940327,171.9835233515379,1058500 -2018-06-20,176.08096313476562,177.16210847636333,174.20940666842392,176.73510125971598,828455 -2018-06-21,180.34193420410156,181.60023439667006,176.95767825634292,178.97914880709322,1680826 -2018-06-22,180.314697265625,180.596337390516,178.30685381767327,179.88769002370273,828494 -2018-06-25,179.7423095703125,180.65992729838783,178.29776034229542,180.29650953277422,585564 -2018-06-26,178.51585388183594,178.93376708396303,177.69817411002333,178.6339525539291,814090 -2018-06-27,177.16212463378906,178.1524121571929,176.36261932749588,177.7980884624442,745779 -2018-06-28,177.01675415039062,177.23480482877645,175.83567056933424,175.84476467862416,839572 -2018-06-29,174.9998321533203,178.97917042947685,174.1094828013438,178.97917042947685,2875170 -2018-07-02,176.67152404785156,178.31594971975937,175.8265898017117,175.8265898017117,562485 -2018-07-03,179.73326110839844,180.15117428404403,176.75330421824967,177.51646086653767,646271 -2018-07-04,178.9882354736328,180.79620248919412,178.31593685929064,180.55999133590774,795838 -2018-07-05,179.96946716308594,180.28745602228148,178.2887065354058,179.87862310543886,598806 -2018-07-06,180.08758544921875,180.47824402184216,177.73451217739634,180.47824402184216,681947 -2018-07-09,179.25173950195312,180.69628894422488,178.38864470793385,180.1148342959724,507312 -2018-07-10,177.94345092773438,179.86951671925235,177.70723975840696,179.85135622674582,571265 -2018-07-11,177.69815063476562,178.2160158081304,176.49890653603265,177.39833614433942,782665 -2018-07-12,182.24986267089844,183.04935411282455,178.70661186662355,178.906488192848,1005625 -2018-07-13,185.84759521484375,185.9475333706415,182.5769183998607,183.5217768940636,748087 -2018-07-16,180.46914672851562,185.7930961507277,180.26019015970914,184.47573956186207,721613 -2018-07-17,179.0881805419922,180.69627131187139,177.65271148666687,179.04276544908515,544371 -2018-07-18,181.35040283203125,182.22259161891031,179.7877410751437,179.7877410751437,978861 -2018-07-19,182.45880126953125,183.52177224720862,182.21349600915326,182.21349600915326,518966 -2018-07-20,184.61203002929688,185.5023794554689,181.89555278901258,182.47700745591695,487541 -2018-07-23,182.45880126953125,185.02992479179858,182.39974501583188,184.43029587219482,420090 -2018-07-24,183.9306182861328,185.06627289874535,182.7404544701903,183.28557422943285,494235 -2018-07-25,180.8598175048828,183.52178526062502,180.34195234769342,182.63143592663616,747540 -2018-07-26,180.0058135986328,180.7962248187244,179.01551218311363,180.25110502785094,864345 -2018-07-27,181.10508728027344,181.98635626273915,179.98760715745485,180.25107289619578,2975050 -2018-07-30,179.4879608154297,181.17781564835678,178.61578572532267,181.06879722783668,399348 -2018-07-31,178.6248321533203,180.6145011289429,178.21599929080193,180.14206495784785,643829 -2018-08-01,179.67872619628906,181.250468229631,179.14268670676975,181.250468229631,642640 -2018-08-02,178.64300537109375,180.1238894575931,178.1523948488166,178.33409680178318,983422 -2018-08-03,180.3510284423828,181.35041002291632,179.03367189565847,179.88768636211964,683988 -2018-08-06,181.24136352539062,181.7773890796029,179.88765847849479,181.2686181221832,465401 -2018-08-07,183.1311492919922,183.46729866233966,180.79623646830015,180.87800028330795,663924 -2018-08-08,183.1584014892578,184.64837994936326,182.09541645623773,184.51209306316878,626532 -2018-08-09,182.25894165039062,184.97543252848706,181.80467979630592,184.14867262693966,678690 -2018-08-10,184.09414672851562,184.83912889291292,182.41337247562933,182.88580864266808,611720 -2018-08-13,183.7943572998047,184.30312838145844,182.94942300400868,183.47636844228498,633427 -2018-08-14,183.24014282226562,184.139572391127,182.15899742743886,184.08506318852585,900389 -2018-08-15,194.9510040283203,195.04184807439518,182.4724312980161,183.521774991529,1331150 -2018-08-16,196.84982299804688,197.1223828731402,190.80814610450517,191.7075756704507,1497981 -2018-08-17,196.10484313964844,197.82195235141882,195.34167270766173,196.95884375946784,990373 -2018-08-20,198.512451171875,198.8486005432,194.14245389275746,194.14245389275746,884376 -2018-08-21,199.0121307373047,199.05755969751948,196.24113051986947,198.5124399008865,640825 -2018-08-22,197.0587921142578,198.16719217739666,196.86800989361947,198.05817376560333,778934 -2018-08-23,198.14903259277344,198.93036356114342,196.6953890683268,197.14965093684486,724526 -2018-08-24,203.8999481201172,206.19852561842032,197.14962431953128,198.50332949562036,927385 -2018-08-27,204.23614501953125,204.96296680368067,201.8012941220765,201.98300996534323,521449 -2018-08-28,204.21792602539062,206.59825333179847,204.21792602539062,205.32632588477966,607332 -2018-08-29,202.9187469482422,204.21792901220064,201.89211086765292,202.1192417624403,1390027 -2018-08-30,205.5989532470703,206.19858232457364,203.2367856548916,203.7637311596999,707921 -2018-08-31,206.51649475097656,208.9240905790659,206.2348546565252,207.37050914251927,2204827 -2018-09-03,208.4425811767578,211.40437724484462,207.388704244177,208.96044632840656,516215 -2018-09-04,209.21481323242188,210.98643147757082,207.17063513502617,210.98643147757082,559403 -2018-09-05,206.63462829589844,209.21483222371418,206.52560989029166,208.12460657873285,860952 -2018-09-06,197.29501342773438,206.6891453209215,197.2132496204349,205.38086895224328,1469842 -2018-09-07,191.3805389404297,195.3326231398438,189.99049859177472,194.10611042610194,1254374 -2018-09-10,192.7978057861328,193.55186820026074,191.38049727723111,191.38049727723111,796681 -2018-09-11,192.52195739746094,194.5053989079271,190.66647940550948,194.45969466267667,1125051 -2018-09-12,193.7284393310547,195.29143502198653,193.02463311199384,193.65531533908958,742287 -2018-09-13,188.60076904296875,192.86014817457286,188.11633471544488,192.5036773685274,635334 -2018-09-14,192.51283264160156,193.11609528281383,190.52939087911213,191.94613898002723,1458145 -2018-09-17,190.3283233642578,191.03212985308167,189.5422575830597,190.20950903537744,758029 -2018-09-18,187.64102172851562,189.8895393784026,187.01035338539083,189.1217583065297,754267 -2018-09-19,185.08177185058594,186.46195087783812,184.18601322121114,186.1694548485782,1011224 -2018-09-20,189.09434509277344,190.53851274763167,182.8149556778239,182.8241048949097,1296172 -2018-09-21,189.31370544433594,191.50738368398672,188.86584010497754,191.03208464001577,1062530 -2018-09-24,186.75440979003906,188.76527077712242,185.66671306124599,188.44535505207426,660188 -2018-09-25,187.293701171875,188.35397824652506,186.2791283403865,187.19315741571032,490847 -2018-09-26,185.53878784179688,186.4619522905585,184.4510908885854,186.22430972521806,943981 -2018-09-27,184.6521453857422,186.45278365978538,184.41448891594453,185.45648143443356,1191112 -2018-09-28,183.82037353515625,187.43993452732764,183.82037353515625,184.74353780819877,1986505 -2018-10-01,185.8312530517578,186.29741681622008,182.80581897916892,182.80581897916892,410790 -2018-10-02,182.1934356689453,185.73072408486595,181.35253050830946,184.69788060932342,1088514 -2018-10-03,181.45306396484375,182.6778596326809,180.42934187125343,182.1477210719057,479031 -2018-10-04,182.44935607910156,183.59189249712435,181.20627589841365,181.88266247879514,753283 -2018-10-05,182.82411193847656,183.53705354977558,181.63587127065225,182.44022137446768,792903 -2018-10-08,180.1734161376953,184.97206903011528,180.06373710604424,182.80582447314137,475874 -2018-10-09,172.02944946289062,179.97235184606697,171.1062710040706,179.44222716000598,1511606 -2018-10-10,175.310791015625,177.01088576589612,171.97457630215294,172.175663827764,1077113 -2018-10-11,169.5524139404297,172.98915865760915,167.2856254651402,172.7515160902491,1217274 -2018-10-12,172.6509552001953,173.45530526684442,167.9254264525861,168.17221821339476,1288989 -2018-10-15,172.67837524414062,176.5812833915074,170.60352528984794,172.30361996728593,818246 -2018-10-16,172.16651916503906,173.9214533361977,169.55239542168283,173.26335127864107,963312 -2018-10-17,176.40762329101562,178.84807941109338,174.69839326931174,178.10771804226928,673598 -2018-10-18,172.5778350830078,176.66354634545274,172.28535301844735,174.9634516325765,832680 -2018-10-19,171.89230346679688,171.89230346679688,168.3641507234691,170.85944616191017,936773 -2018-10-22,168.8485870361328,172.1939367962536,168.7846122533424,170.7863381581192,762431 -2018-10-23,165.5763702392578,166.8011798651611,165.25646841403383,165.71348297604888,1097380 -2018-10-24,166.44471740722656,167.9528599586764,164.1504952648542,164.15964448261872,904976 -2018-10-25,159.67173767089844,164.49780996014312,159.67173767089844,163.6751893903537,1702359 -2018-10-26,161.69174194335938,162.56008074450273,160.2841432683611,161.32613588275592,2980024 -2018-10-29,167.63294982910156,169.442737688307,163.19076735583332,164.3972925953036,832894 -2018-10-30,171.32562255859375,171.3713268045426,164.7903059032827,167.10281243610007,828716 -2018-10-31,171.83746337890625,172.75149243943235,167.88885114288473,171.83746337890625,1036377 -2018-11-01,172.0933837890625,174.06768983122956,170.4481287539233,173.6837993141931,1192262 -2018-11-02,175.65811157226562,177.0383044851296,173.90317731566938,174.78978668784768,1033094 -2018-11-05,171.39877319335938,175.53017546586133,171.15198138447306,175.46620066917518,716284 -2018-11-06,170.9325714111328,173.6106838394652,169.1136624873516,171.88316945452536,585584 -2018-11-07,172.1299591064453,172.36760164090276,169.42442695480526,171.75520384493518,526540 -2018-11-08,174.67098999023438,176.07401424700103,173.79351580000528,174.87207753493314,1523048 -2018-11-09,174.19569396972656,177.77868691147717,172.0751394415794,177.73298266015033,571424 -2018-11-12,176.28880310058594,176.28880310058594,172.88861344261446,175.265094884243,560681 -2018-11-13,171.7369384765625,174.10427065592143,170.84575446593036,173.6838250522325,830080 -2018-11-14,167.81578063964844,172.541310322572,167.81578063964844,171.59986128412189,904857 -2018-11-15,168.41900634765625,170.75893268975153,166.37158997541763,169.09539294032965,764300 -2018-11-16,167.87969970703125,170.45726810405387,166.37155748118207,169.64378287640014,520968 -2018-11-19,166.6275177001953,168.82118209280245,165.89629158700026,167.6420906198462,680584 -2018-11-20,160.64064025878906,165.89630843226297,159.95511832311857,165.55812207369894,2699047 -2018-11-21,163.40098571777344,164.47039808855507,158.12703391834887,158.29155246140272,1040495 -2018-11-22,168.92173767089844,169.63467934570278,165.68608037347718,165.9145876781447,802933 -2018-11-23,166.6458282470703,168.8897578995254,165.92373729159632,167.11197816797284,596794 -2018-11-26,164.2510223388672,166.75546703062716,163.8671318001846,165.33871917195628,770072 -2018-11-27,164.0682373046875,166.77376980582528,163.3370111735439,164.74462391671656,876714 -2018-11-28,164.3241424560547,167.18505786234994,163.8397081724744,166.35328807470205,628921 -2018-11-29,165.25645446777344,166.62749803811397,164.0225096756764,165.4392574877569,1314797 -2018-11-30,162.14877319335938,166.810327654552,162.14877319335938,166.79204316554544,3262259 -2018-12-03,167.71522521972656,168.4007471290901,165.64951027344466,166.8103312784543,885103 -2018-12-04,166.15219116210938,168.47383264160814,164.79028292580574,165.19245791891424,677070 -2018-12-05,164.29673767089844,164.63492398916307,159.79971598241715,161.17075969038015,838025 -2018-12-06,163.8306121826172,164.03169973876598,161.14336388406508,162.96227321425656,786398 -2018-12-07,168.0899658203125,169.28735579859602,164.58924622601626,164.58924622601626,708529 -2018-12-10,161.45411682128906,166.9748470352195,160.81429917270123,166.60010566410438,871144 -2018-12-11,164.8726043701172,164.98228341960638,161.84716971454867,163.57468447890247,594185 -2018-12-12,166.9931182861328,168.86688078108298,165.57637035351306,167.21249029696335,817762 -2018-12-13,166.03338623046875,166.81031657137308,165.00054279536891,166.3533020054241,589630 -2018-12-14,164.662353515625,165.84145898472735,162.99882763704176,165.73177994461687,848193 -2018-12-17,167.94369506835938,168.45554908168143,163.9859477873126,165.31128706044493,671093 -2018-12-18,165.7774200439453,167.69688634647468,165.50322252670492,167.66946659475065,829176 -2018-12-19,162.8342742919922,165.3021639544915,162.70631077924588,164.4338251748093,968640 -2018-12-20,160.54922485351562,163.50154923804666,160.30244700910802,160.91484490501023,1714916 -2018-12-21,162.45037841796875,162.45037841796875,158.4286561949153,161.55463385816597,3511997 -2018-12-24,162.93484497070312,162.93484497070312,159.43411135794364,160.2750305200561,337193 -2018-12-27,168.44644165039062,168.44644165039062,164.85431344992114,165.5489706478928,758966 -2018-12-28,170.45726013183594,170.8594211454716,167.7608636314645,169.0953520055828,673459 -2018-12-31,169.2416229248047,172.29447661678802,169.2416229248047,171.83746208995302,411394 -2019-01-02,169.44271850585938,171.11539342741105,168.64750370733262,169.250766258773,487741 -2019-01-03,173.16282653808594,174.35106726955462,169.10453471979704,170.0551328837634,763953 -2019-01-04,172.32192993164062,172.93432784322434,169.10454313099584,172.7515247862855,827295 -2019-01-07,171.38047790527344,175.18284278900674,170.80463503647843,174.97260602761804,562508 -2019-01-08,173.5924072265625,174.93603113656718,171.0879624395041,171.37132317960217,705145 -2019-01-09,178.32705688476562,178.56469939506704,173.9671348108299,175.77690825875644,860068 -2019-01-10,179.57931518554688,179.57931518554688,176.91035163760452,179.27768388070353,689344 -2019-01-11,178.4185028076172,181.15145522471346,178.2539842408585,179.8718059352359,663281 -2019-01-14,177.6689910888672,179.01261505851974,175.88662308428212,178.69269927642037,393719 -2019-01-15,180.8955078125,181.34337315851738,177.13884754388332,177.3216505798278,785888 -2019-01-16,180.32879638671875,180.97776318937088,178.7383946665746,180.95034343191853,535004 -2019-01-17,179.4970703125,180.740150662391,178.25398996260904,180.740150662391,545624 -2019-01-18,179.3233642578125,181.0691631169388,179.16798099060424,179.7438098168521,600382 -2019-01-21,178.94859313964844,180.6486876055623,178.51899840196762,180.29221686014367,360226 -2019-01-22,178.87551879882812,179.55190545477026,178.25398561254022,178.94864281138777,367095 -2019-01-23,180.520751953125,181.736412361434,177.97975210468226,179.0491645059065,548113 -2019-01-24,181.76382446289062,181.76382446289062,180.447620348526,180.9777588916438,688156 -2019-01-25,182.03802490234375,182.65042267860568,179.37819707864222,180.7949448640726,2297288 -2019-01-29,177.76953125,181.85524259375978,177.44961547438552,180.25569160964284,727156 -2019-01-30,177.9888916015625,180.33795320009312,177.3216542304882,180.06374166704214,528245 -2019-01-31,177.97975158691406,180.06373686738755,177.97975158691406,179.10400350078007,1374138 -2019-02-01,177.7238006591797,178.5921254181608,177.3490454226063,178.26307442089708,530544 -2019-02-04,177.11141967773438,178.11684330288995,176.69096016203065,177.97974451895234,525575 -2019-02-05,176.43504333496094,178.41848489013807,175.7860904574997,176.9560466380007,726705 -2019-02-06,172.58697509765625,175.85005161389213,172.58697509765625,175.49358083569868,1006059 -2019-02-07,176.04200744628906,177.2942228303928,172.59611388879662,174.44245654666224,1192944 -2019-02-08,177.8061065673828,178.49162849594066,175.14627813730337,177.77868680599886,1001702 -2019-02-11,174.84461975097656,177.93861716901583,174.1956669027014,176.89204994826102,786406 -2019-02-12,177.03829956054688,178.41847848804144,174.16824872902458,174.16824872902458,790376 -2019-02-13,170.0916748046875,179.88093277115775,168.63837185790211,179.69812973740105,1948731 -2019-02-14,171.18849182128906,173.02569910762668,169.09537146789654,170.5486742862112,1119150 -2019-02-15,169.09536743164062,171.83745447107265,169.09536743164062,171.24334119131942,1103855 -2019-02-18,170.9600067138672,172.02028387907723,170.05512677807454,171.63639330828974,718124 -2019-02-19,168.1813507080078,171.0514014611241,168.1813507080078,170.10081735466173,833635 -2019-02-20,169.41531372070312,170.6858137202411,168.20878851119625,170.6858137202411,965868 -2019-02-21,169.5524139404297,171.69123888760555,168.42816194721857,171.69123888760555,1588777 -2019-02-22,170.46641540527344,171.15193718304263,169.5066821270013,170.92342992378622,2049987 -2019-02-25,172.8337860107422,173.53759243218852,171.21596429433745,172.15741329777504,871513 -2019-02-26,171.1519317626953,173.64722704959632,170.47554527580593,173.20849703087188,633149 -2019-02-27,171.78260803222656,172.97998375962788,171.0330975771347,172.7514765155597,560871 -2019-02-28,177.10227966308594,177.10227966308594,171.40788207370366,171.86489663987828,1170704 -2019-03-01,178.83895874023438,180.11859405661886,177.321666902965,177.73297725844722,1239607 -2019-03-04,181.80950927734375,182.5772902796813,179.9723020861372,180.0637105636907,985754 -2019-03-05,180.9686279296875,182.0745953389348,179.65242378399043,182.0745953389348,986854 -2019-03-06,181.0966033935547,182.12944686873473,180.52076055508013,180.96863986800236,1032858 -2019-03-07,182.36709594726562,182.53161449613845,180.36536992078015,181.39822730085183,901782 -2019-03-08,182.26657104492188,183.14403129032664,181.12403451404552,182.54991787306255,736240 -2019-03-11,181.7821044921875,183.39079062197638,181.15599681561864,183.39079062197638,543260 -2019-03-12,181.53533935546875,183.75642360940162,181.53533935546875,183.62846007971388,696671 -2019-03-13,180.5542755126953,181.04166243030468,178.5403491016005,180.72900177221257,1010058 -2019-03-14,180.41632080078125,180.9956732735328,178.82541677774427,180.76577328047037,587963 -2019-03-15,180.1772003173828,182.35666160574834,179.87374470080687,182.08996977884357,1254783 -2019-03-18,180.97731018066406,181.2072102154383,179.56111810854352,180.1956444496379,380075 -2019-03-19,178.0161590576172,180.2415892409379,177.21611159560834,179.7909802163222,1132033 -2019-03-20,178.8070068359375,179.5518805099656,175.64358093420452,177.51955855649825,705987 -2019-03-21,178.61392211914062,179.19327466791583,177.114983509428,177.89663516922073,1232878 -2019-03-22,181.33590698242188,183.64409768571699,179.70821122637136,180.14042430301745,649090 -2019-03-25,179.59791564941406,180.65545023001212,178.92661145560794,179.32203279256697,707199 -2019-03-26,178.62310791015625,180.2232029194633,177.80466447666518,180.05768165587247,771184 -2019-03-27,176.86669921875,178.80705610404885,175.96549499721328,177.02302956101767,905777 -2019-03-28,178.03456115722656,178.03456115722656,175.101034985525,175.8826865467736,723096 -2019-03-29,179.26681518554688,180.37033231107074,178.64147992749506,179.32198893702585,2369351 -2019-04-01,181.69456481933594,181.95205168988366,180.39792548637502,181.75892952098184,797313 -2019-04-02,184.11314392089844,184.71087837870786,183.15675195002248,183.63494793546045,916731 -2019-04-03,186.0902557373047,187.3776901188112,184.60050823413542,185.75919917749127,769732 -2019-04-04,183.23031616210938,186.8535427268188,182.6969464312248,186.8535427268188,655251 -2019-04-05,181.0508575439453,183.87402232611805,179.8461837554362,183.87402232611805,861804 -2019-04-08,184.41661071777344,184.51776729709465,182.20038498680248,182.79811948061916,748014 -2019-04-09,185.39138793945312,186.1546436832274,184.30625251213954,185.57530515520577,718250 -2019-04-10,185.2718048095703,186.20980069643832,184.4349654794428,185.7867785413467,550097 -2019-04-11,183.0004119873047,184.28784645884414,182.5681988364343,183.9200120475424,963969 -2019-04-12,181.95205688476562,183.6625134490859,180.88531751519332,182.8624659378979,1036173 -2019-04-15,179.81857299804688,182.2647123000472,178.89897302273687,181.62099512372657,674856 -2019-04-16,180.88531494140625,181.5566190040928,178.8621977729925,179.32199776726753,595675 -2019-04-17,177.51040649414062,180.70141996933856,176.63678920399354,179.90137237115957,863214 -2019-04-18,175.1929931640625,176.6321694273802,173.93314563836424,176.5632022329045,875567 -2019-04-23,175.06423950195312,175.50565758478908,174.18143140024483,174.72399200775115,1063590 -2019-04-24,179.32200622558594,180.59105875987848,178.05295369129342,179.11050214719816,2220633 -2019-04-26,181.142822265625,181.70377888324862,177.22533092365296,179.34960489190485,920858 -2019-04-29,182.2095489501953,182.5865883292758,180.24160545194826,181.17039642852865,574969 -2019-04-30,182.60499572753906,183.14755641035092,181.1428209271707,182.08081694341038,673024 -2019-05-01,184.27865600585938,184.72926508810298,182.35669524246438,182.54061244861037,525810 -2019-05-02,185.06951904296875,186.19143228096806,184.37981897200115,184.8396190193129,490315 -2019-05-03,183.8004608154297,187.85590047668643,183.71770017711427,185.75921344746186,728010 -2019-05-06,182.908447265625,183.2257104105218,181.04166025674482,181.11522994576268,396344 -2019-05-07,182.6233673095703,185.1522674020343,182.41186323079216,183.82804110849952,500958 -2019-05-08,181.39111328125,181.89689612467933,180.51749602368122,180.74739604051425,573177 -2019-05-09,181.308349609375,182.0348274763398,180.00251921944948,180.05769297744894,755729 -2019-05-10,181.39111328125,181.9336739532999,179.45994752705928,181.23478295364157,814019 -2019-05-13,183.9659881591797,183.9659881591797,181.63019623330595,182.35668811235453,517843 -2019-05-14,181.88768005371094,182.77050223859612,180.79336782717291,181.3359284661425,641080 -2019-05-15,184.69247436523438,184.90399248398927,181.16121347034132,181.51985693572914,924098 -2019-05-16,186.66041564941406,186.66041564941406,183.76368108252532,185.6948327831234,920961 -2019-05-17,189.9066162109375,190.35722532239373,188.45364633381735,188.51802507773294,724490 -2019-05-20,189.77786254882812,190.58711510319222,187.90188457423736,190.31123227493322,563326 -2019-05-21,189.6583251953125,190.6238940519162,187.90188567812783,188.47203323642466,689299 -2019-05-22,190.06292724609375,190.27444535577774,187.5984059038847,189.19851500575518,542870 -2019-05-23,189.6215362548828,191.5067192507831,188.62836647120878,189.9158150198161,462549 -2019-05-24,189.8238525390625,191.01014453585324,188.7111442667066,189.8054566079538,519336 -2019-05-27,190.03533935546875,190.55032715579776,188.4996089991567,188.51800492859272,344930 -2019-05-28,190.6147003173828,191.44233476294505,188.71113547979633,190.70666593666013,1026730 -2019-05-29,188.05819702148438,189.07895356659665,187.3960839094125,187.69036264010322,724460 -2019-05-30,187.20301818847656,187.20301818847656,185.2534562358574,186.67883934265407,795538 -2019-05-31,188.9686279296875,189.00540575928937,185.79599638715217,185.79599638715217,1912890 -2019-06-03,188.17776489257812,189.1433337306305,186.49489509782634,188.76630837008832,740942 -2019-06-04,186.7431640625,190.32040722014827,186.40290254748712,190.06290633095688,838401 -2019-06-05,185.14305114746094,188.51798112572772,184.90854868070477,187.59838121779734,689565 -2019-06-06,184.7108612060547,186.66961374554424,184.26025214320993,185.17985216633434,593273 -2019-06-07,187.41448974609375,187.41448974609375,185.29021591255204,187.1386069294817,716017 -2019-06-11,195.41500854492188,195.41500854492188,189.446799232436,190.25605175805663,1639715 -2019-06-12,191.12965393066406,194.03559319644765,190.82618425746685,194.03559319644765,875068 -2019-06-13,195.5437469482422,197.2266166622834,192.21479937873028,194.9552034989586,862030 -2019-06-14,195.75526428222656,196.48175620238308,194.95521670391224,195.98516430192456,427248 -2019-06-17,194.42181396484375,196.2702047578762,193.85166650302884,194.02639273345116,494648 -2019-06-18,197.89793395996094,198.8911037279424,193.7229557803197,194.6793336872739,1180500 -2019-06-19,200.61073303222656,200.61073303222656,197.7139986645849,199.55319865216242,584936 -2019-06-20,201.81541442871094,202.86375782719784,200.05897512844456,200.05897512844456,1395192 -2019-06-21,195.41500854492188,198.63360868566176,193.34590845444623,197.0978783023467,1489507 -2019-06-24,196.32540893554688,196.32540893554688,194.49539988511418,196.24263427128915,412444 -2019-06-25,197.1346435546875,198.2197788295475,195.72765670547423,196.15067887105948,601042 -2019-06-26,198.4680938720703,198.73477171833696,197.17145440550274,198.0726585452805,736105 -2019-06-27,197.8887176513672,198.2657570026692,196.10469148372525,197.17143080507552,576478 -2019-06-28,197.71400451660156,199.1301823748806,196.19667009473235,198.34853077621392,2010437 -2019-07-01,199.1486053466797,201.05218438400416,198.18302238710865,198.62444056016005,447045 -2019-07-02,200.4819793701172,201.4199752449005,199.553188475271,200.40840969052815,593209 -2019-07-03,199.78311157226562,201.93497232923454,199.09341153231534,199.58079843798822,575050 -2019-07-04,203.3419647216797,203.6362434819405,200.96020388775094,202.15568679533925,716825 -2019-07-05,206.58816528320312,207.24108755492225,203.34197792028283,205.0708306690733,695261 -2019-07-08,203.5074920654297,206.58814378640145,202.4729420183605,206.56976188859247,667915 -2019-07-09,202.31204223632812,203.23164242831143,200.95103788114872,201.87982902353716,593956 -2019-07-10,202.48670959472656,204.15118321274045,201.64067934813315,202.31198336397702,711440 -2019-07-11,203.91209411621094,205.3282718384124,202.14646392937036,202.2200195758383,559405 -2019-07-12,203.2316436767578,203.77420442568442,201.3188735818442,203.2316436767578,831858 -2019-07-15,203.5626678466797,204.0592457001374,200.9326111395915,201.19928898030372,541401 -2019-07-16,204.69375610351562,205.8340651298002,203.489082375286,204.15119548319547,398295 -2019-07-17,206.06398010253906,206.58814483241025,203.72818812653006,203.72818812653006,496152 -2019-07-18,206.38580322265625,206.90998191218475,205.40183860530408,206.62490818222273,447750 -2019-07-19,206.7076873779297,207.09391769502696,205.07080049652498,206.41342267384806,769356 -2019-07-22,203.9764862060547,206.44102165312617,203.67301650369234,205.99041257410636,404240 -2019-07-23,205.00643920898438,205.38347860966263,203.139652168142,203.23161778898475,692590 -2019-07-24,205.3834686279297,206.17432521999714,204.54662922767565,206.17432521999714,699954 -2019-07-25,209.6688232421875,209.6688232421875,206.3398753634017,206.63414009939063,1099425 -2019-07-26,208.46412658691406,210.9838216105766,207.23186595256945,207.64568314685147,1789207 -2019-07-29,210.45046997070312,211.29650030438444,208.5744780739458,209.02508713479048,716547 -2019-07-30,211.7103271484375,212.9241919322256,210.8091230176875,211.5080140124756,502738 -2019-07-31,211.1585693359375,212.6391260502529,210.32174391374662,211.41605623999376,595988 -2019-08-01,210.49642944335938,212.96096468210666,210.49642944335938,210.80910410032234,549321 -2019-08-02,213.37477111816406,214.3127669778413,211.72869341381113,212.60231054289167,749645 -2019-08-05,208.35379028320312,212.93339460806916,208.24342873533837,211.9494158181813,227828 -2019-08-06,199.94863891601562,202.4775391392657,197.93472652509368,199.5532176164596,1536052 -2019-08-07,201.28204345703125,202.31199092057454,198.65198701378452,200.66591316852004,742955 -2019-08-08,204.87770080566406,205.07082300139754,199.36930516829358,199.36930516829358,717280 -2019-08-09,202.33041381835938,205.71453538222096,201.5211612565735,204.87769594055453,629278 -2019-08-12,204.8684844970703,204.8684844970703,202.3303935780741,203.4155148301145,770679 -2019-08-13,201.85220336914062,204.00406403738182,200.86822461736534,203.12125588055693,895112 -2019-08-14,215.18641662597656,216.7083536210076,211.25972039363265,211.94022949772457,2103209 -2019-08-15,208.39056396484375,214.26680761233183,207.3973942457212,213.34720757966087,1493976 -2019-08-16,209.1170196533203,211.13094575654105,207.92155096313613,207.92155096313613,1063912 -2019-08-19,211.0665740966797,212.2988346015415,209.42968738855433,209.75153893607325,631468 -2019-08-20,215.60020446777344,215.79332663044664,211.09417034653566,211.50798751571355,781211 -2019-08-21,216.3819122314453,216.46007038416363,213.4254011970751,215.60024651235625,683111 -2019-08-22,219.6556396484375,220.4832739719191,217.3382438979151,218.5337266122629,1093095 -2019-08-23,219.18667602539062,219.517732602397,218.00958909203098,218.86481039730725,560582 -2019-08-26,215.0944366455078,216.45545476282464,213.42077192456668,214.32197600507345,545340 -2019-08-27,215.2323760986328,216.60257107546164,213.63226709698688,214.42312363361896,897761 -2019-08-28,214.26678466796875,216.326693572084,213.08969787475473,214.26678466796875,626350 -2019-08-29,216.50143432617188,216.71295244196008,213.07133004818888,214.2668129267088,614331 -2019-08-30,221.50405883789062,221.50405883789062,218.1935070877724,219.1866768224028,2193179 -2019-09-02,220.56607055664062,222.2029574707718,219.37058772344815,220.70400494693936,584130 -2019-09-03,220.73158264160156,221.55002606461633,218.75444829233575,219.78439578233667,401113 -2019-09-04,217.43942260742188,219.58209234460807,216.17957506628852,218.86480544930762,742351 -2019-09-05,220.3821563720703,220.8695432981324,216.446269101993,217.76130452980905,454909 -2019-09-06,222.5340118408203,222.63516840336754,221.1178199651592,222.54320278942185,568729 -2019-09-09,220.2902069091797,222.5248284183265,219.5637149717813,220.2902069091797,432408 -2019-09-10,215.5757598876953,220.06307212471395,215.14090636708923,220.06307212471395,1454136 -2019-09-11,214.1324462890625,215.57578404356852,211.92117593589893,215.08541965563265,965527 -2019-09-12,214.28048706054688,216.38998289841322,213.33676078012064,214.13244879740046,566147 -2019-09-13,213.43850708007812,215.57575804477958,212.12469943332883,215.39071729918322,708829 -2019-09-16,213.15170288085938,213.8363550869068,210.33903257793065,210.69986699178676,969968 -2019-09-17,217.25970458984375,217.60666135110773,213.30901964862684,214.0861994056085,1064663 -2019-09-18,217.21340942382812,219.62822869739594,217.08849597252163,218.40693429802616,752096 -2019-09-19,217.44473266601562,219.22114948575813,216.5102534749516,219.16563866603272,1667138 -2019-09-20,216.96359252929688,221.53417110836295,216.96359252929688,220.07232516606663,1002425 -2019-09-23,218.9898223876953,219.64671917691575,217.13938662675176,217.87956375467007,737562 -2019-09-24,220.0353240966797,221.0067915813664,219.008331680044,219.19337243342696,760405 -2019-09-25,218.9898223876953,219.29514598237552,216.50098403039354,216.50098403039354,599420 -2019-09-26,216.3529510498047,219.26739591488476,215.62203511822298,218.8047869633836,434731 -2019-09-27,216.778564453125,218.28204359374845,215.890349025951,216.63977329259814,1236335 -2019-09-30,216.21417236328125,217.83330368119294,215.72380800784435,216.50098765219283,824873 -2019-10-01,220.5719757080078,220.72927519883137,216.39924741827048,216.92662847905004,849323 -2019-10-02,217.10238647460938,218.90657277255517,216.61202209017753,217.91658278885342,737333 -2019-10-03,211.9026641845703,213.38301853925574,210.26502447382666,213.0962032359905,1021608 -2019-10-04,218.66598510742188,219.17485775271365,216.72303607681346,217.42619656631402,1051068 -2019-10-07,221.67295837402344,221.79324122145698,218.72151094627017,220.10933782820769,453101 -2019-10-08,222.51490783691406,222.51490783691406,221.12708096890836,221.51567079782535,566949 -2019-10-09,220.99754333496094,221.53417139937244,216.50098387439982,216.50098387439982,639586 -2019-10-10,221.8765106201172,222.42238581323892,219.74850654716374,222.05230428651018,500836 -2019-10-11,226.25277709960938,227.5943543371833,223.82871074021642,225.01298851256905,754874 -2019-10-14,225.5126190185547,229.5003059615966,224.55964569833515,229.45404224244223,445372 -2019-10-15,229.8148956298828,230.26825752668333,223.91200034478865,224.83721833341377,624215 -2019-10-16,234.0801239013672,234.84805643674918,229.31525746112865,230.77708928958097,920450 -2019-10-17,233.7008056640625,239.30299374409697,233.02540049311114,239.26137474691956,814431 -2019-10-18,232.20191955566406,235.93054627522486,231.10090808088043,235.93054627522486,512217 -2019-10-21,230.76783752441406,232.67378406194973,230.38849481261602,231.43399551469702,838153 -2019-10-22,231.9984130859375,232.69232658469903,229.97218341072085,232.11869594338884,458524 -2019-10-23,231.8966522216797,232.86813400079768,228.5288590737226,232.75711235211233,713773 -2019-10-24,233.84881591796875,234.72777006820462,232.50725283416617,233.9968541649591,679132 -2019-10-25,237.56820678710938,238.45643636330033,235.50960528492496,236.20814936639752,1687713 -2019-10-28,237.06858825683594,239.40012715657008,237.04083284977037,238.70621374452205,472258 -2019-10-29,237.66070556640625,239.41861384138534,236.15722655411747,238.68771206644342,493178 -2019-10-30,236.30990600585938,238.35462964837635,235.72701421420658,236.70774292430482,548777 -2019-10-31,236.88352966308594,238.8542482399945,236.00457551184698,236.28214369584464,559351 -2019-11-01,239.30760192871094,239.6129396446577,237.37389992421538,237.9660529276217,640860 -2019-11-04,240.1403350830078,242.40713061382957,239.64997064286206,241.4819125580516,484769 -2019-11-05,241.25057983398438,242.94371625449247,239.77948668556624,242.0832703397328,383862 -2019-11-06,239.16883850097656,243.49885170198112,239.16883850097656,241.89824272967817,643342 -2019-11-07,241.76869201660156,242.0277519043568,239.27985355708407,239.27985355708407,791760 -2019-11-08,241.79644775390625,242.36084536735464,239.9182565062714,241.95374722384076,492503 -2019-11-11,250.3269500732422,250.3269500732422,244.25752297334336,245.32151789981964,665102 -2019-11-12,246.5798797607422,250.71560571152602,245.89519918083627,250.16973043207858,763780 -2019-11-13,246.949951171875,250.03091483056585,245.90445026592997,249.6238166329339,657412 -2019-11-14,249.50350952148438,251.5667272520927,248.16193234757202,248.16193234757202,681960 -2019-11-15,254.19436645507812,254.19436645507812,250.61377756389226,251.3169522299025,597252 -2019-11-18,251.6500244140625,254.823543482194,250.9006001237796,254.29616246742856,544391 -2019-11-19,253.75950622558594,253.75950622558594,250.43797731412573,251.4742168565366,684648 -2019-11-20,249.96617126464844,252.28844935401835,248.8374041220324,251.6593078608655,606081 -2019-11-21,247.03318786621094,249.90136910275092,245.50658392535578,248.1157052703289,922648 -2019-11-22,249.48501586914062,250.54901087009716,247.96767310565568,249.5590491173562,828379 -2019-11-25,252.9638671875,253.21366589304037,251.4372630717037,252.029387933678,709602 -2019-11-26,258.8112487792969,258.8112487792969,254.68475605062542,254.99009381127473,1043894 -2019-11-27,259.0517272949219,259.9677121329391,256.49814532255857,257.8859720467108,649925 -2019-11-28,261.8274230957031,263.65936483266034,260.7541668671696,263.65936483266034,659253 -2019-11-29,262.2807922363281,265.53754922584847,262.0957373538531,264.04796189294456,2215823 -2019-12-02,264.7048645019531,265.8243703297478,262.0217380599787,262.0217380599787,1819628 -2019-12-03,257.1180725097656,261.81819568768776,256.90529044377564,260.8652222920897,1026496 -2019-12-04,256.461181640625,257.75648120345085,253.61149436699534,254.62000684187302,1863890 -2019-12-05,256.9422912597656,261.59613682223403,254.34243085374845,260.5691583617152,743502 -2019-12-06,259.98626708984375,259.98626708984375,256.6832319378614,258.13583102514735,543736 -2019-12-09,257.1642761230469,261.23522843691984,256.8589384641491,260.91139658839955,596490 -2019-12-10,257.5251770019531,260.16205397228094,257.34938332157043,259.0425480883275,498491 -2019-12-11,261.0501708984375,261.7070675657916,257.24753966815257,258.25602358252553,644383 -2019-12-12,258.31158447265625,263.88138599502963,258.31158447265625,263.6870981444167,730304 -2019-12-13,257.32159423828125,261.0502211938155,256.488903786987,259.921454242156,557894 -2019-12-16,263.7796325683594,265.1859536309718,258.533634579561,260.9669622077245,926790 -2019-12-17,263.4280700683594,265.0009519623987,261.50362905209477,263.70562417417216,813215 -2019-12-18,265.53753662109375,266.3702270818829,262.77114414249775,264.99166144973856,1270254 -2019-12-19,261.4295654296875,265.74108419671813,260.40258712207293,263.28926242882767,1593918 -2019-12-20,260.42108154296875,263.3817900955379,259.37558080592885,261.42956565836397,2406730 -2019-12-23,257.80267333984375,262.24370700325085,257.80267333984375,259.0609558581612,483049 -2019-12-24,261.17974853515625,262.3640262254128,257.80270911051457,257.80270911051457,274977 -2019-12-27,259.44964599609375,262.66015361041366,259.12581404649933,262.48435993021707,417484 -2019-12-30,260.87445068359375,261.8644406871133,257.9600197277645,261.8644406871133,299346 -2019-12-31,255.1381072998047,259.3200822095978,254.57370967591547,258.866734455875,549081 -2020-01-02,254.47195434570312,257.7379725986763,253.93531211976915,254.2498828363392,378816 -2020-01-03,256.5628967285156,259.9584586380065,255.53591847514582,259.0609962003248,427336 -2020-01-06,256.1003112792969,256.54442604966334,253.38942952566444,255.36014823076317,398061 -2020-01-07,262.22528076171875,262.76189474289464,257.89523934718426,259.88448050486926,514937 -2020-01-08,264.47357177734375,265.14896284879995,258.15431700567467,265.06569661678805,665873 -2020-01-09,269.3309326171875,269.66399750359074,266.55527895552376,266.55527895552376,824467 -2020-01-10,276.9176940917969,277.0287439526949,272.0140507299442,273.4203717118282,732056 -2020-01-13,272.4767150878906,275.18759719155264,271.5144804122246,274.9655538954043,614154 -2020-01-14,274.3271179199219,277.4728532540463,273.3741445756199,277.4080812220523,776584 -2020-01-15,275.474365234375,276.0942736435825,271.04259187557824,274.3271040873508,751141 -2020-01-16,278.38885498046875,278.52763203209383,275.90001632481335,277.5098865944892,892516 -2020-01-17,277.6579284667969,280.248527582146,276.77896006940375,279.4158370261704,740484 -2020-01-20,280.75738525390625,282.191461716004,279.2770309551994,280.34102590147285,567897 -2020-01-21,281.58087158203125,282.145269302273,279.5500110874538,281.6826602548749,647097 -2020-01-22,285.4297790527344,286.32724172406716,280.63715615178455,281.58086843317375,723982 -2020-01-23,284.2177429199219,284.9671673023709,280.93323004550535,284.9671673023709,675594 -2020-01-24,287.4652404785156,290.13910578433035,284.9856348090646,285.3835000032508,1002584 -2020-01-28,289.2786560058594,295.144534590346,287.28018178778194,295.144534590346,844000 -2020-01-29,292.4521179199219,292.8592160482082,288.9640566577597,290.50915471408416,906894 -2020-01-30,287.2708740234375,292.0450013982342,287.2708740234375,289.24159251229395,1073787 -2020-01-31,288.7142333984375,290.5184195913373,287.2524015450931,290.5184195913373,2373938 -2020-02-03,288.1220703125,289.3803529318086,285.9015533025752,286.3549009763841,750218 -2020-02-04,289.91705322265625,293.22008811418544,288.0018452702155,288.04809487402053,839068 -2020-02-05,292.0357971191406,297.1985006767384,290.9532797317648,296.9949516054117,979794 -2020-02-06,296.64337158203125,299.05820508928485,293.9417510074502,297.04120851996987,992547 -2020-02-07,296.09747314453125,298.22546294660907,295.246260282455,297.9201534737716,855995 -2020-02-10,298.80841064453125,299.5763574304678,294.330358713905,298.5401177421131,528210 -2020-02-11,301.3712463378906,301.8985990987886,297.9756841130776,299.3727722219405,772919 -2020-02-12,303.7027587890625,310.8639359015685,296.32877140664135,309.95724048064307,1013939 -2020-02-13,306.2378845214844,308.0975816623455,303.52700266653966,306.8670541952031,831417 -2020-02-14,306.4229431152344,307.62571518745546,304.48924093752504,304.6095237918295,828285 -2020-02-17,307.6812438964844,308.9210609010846,306.24716724734645,308.7360060013317,1022154 -2020-02-18,306.4044189453125,308.6064137906082,305.33116281205264,307.9125003778857,619205 -2020-02-19,315.49932861328125,315.49932861328125,307.73673627123543,309.83699913941257,990943 -2020-02-20,313.3528137207031,317.11845761608583,311.82620972499467,314.0374942151255,1201682 -2020-02-21,311.2432861328125,314.00044555292254,311.206269512061,313.3527817491101,686128 -2020-02-24,301.12139892578125,309.0135061976258,300.71430080568774,308.09754954511965,1178590 -2020-02-25,299.77056884765625,302.2871624069047,290.7034456519824,291.3140645561809,1052795 -2020-02-26,287.3633728027344,295.2277235468773,287.3633728027344,293.7566307371038,1030580 -2020-02-27,293.7566833496094,294.598635027144,282.99639465129513,286.5214725926577,1420857 -2020-02-28,286.2994689941406,292.3688970021884,284.04193474579694,284.04193474579694,2524311 -2020-03-02,283.2184753417969,287.0766469195759,275.18758968222136,276.28860138793567,1203930 -2020-03-03,289.59320068359375,292.63717545931354,287.28015594969924,288.6679827900359,1176196 -2020-03-04,283.2462158203125,286.6972604479492,282.28398131755335,285.89232540863884,1012709 -2020-03-05,293.2016296386719,293.9880707227793,288.5755388326486,291.47147619488595,1613744 -2020-03-06,291.0643310546875,294.10830622058364,288.8623076680994,293.2015824039259,768434 -2020-03-09,273.8274841308594,284.9578544340771,273.8274841308594,281.26624401668914,1313853 -2020-03-10,285.8646240234375,285.8646240234375,253.69480236624565,263.68714608148355,2311769 -2020-03-11,282.43536376953125,297.9046657284155,282.43536376953125,296.88205084907725,2186080 -2020-03-12,260.774658203125,279.4930359741128,255.8382468445475,278.8841197969777,2157222 -2020-03-13,291.75042724609375,291.75042724609375,238.07274333813763,242.6744966379046,2922907 -2020-03-16,261.54632568359375,284.57362254176303,260.77473280249455,268.40711044847444,2447539 -2020-03-17,276.01153564453125,277.4060028455348,257.1118693299535,257.1118693299535,2230928 -2020-03-18,252.30557250976562,277.0341278511138,251.24579227668931,276.2904234198499,2602707 -2020-03-19,263.9354553222656,263.9354553222656,251.0040929090461,258.92465629412663,2139077 -2020-03-20,251.82223510742188,272.1349834643134,249.48881714401557,263.8890087133415,2247734 -2020-03-23,262.38287353515625,268.3605096630853,225.59684539198258,233.5731974797912,2531707 -2020-03-24,265.27410888671875,270.43362539143493,255.81961022997257,262.8105562166336,2127919 -2020-03-25,264.3537902832031,276.048738133957,251.2922917678192,274.2452248938281,1767199 -2020-03-26,280.7434387207031,280.7434387207031,269.21584827337415,272.30227597932463,1907925 -2020-03-27,259.4824523925781,288.1805828686541,259.4824523925781,287.76225973038504,3404525 -2020-03-30,290.6813659667969,290.6813659667969,259.6498140843734,262.33650151353345,1255086 -2020-03-31,275.8070373535156,302.13458727515297,266.3711474557937,292.0944338769828,1860473 -2020-04-01,285.4009094238281,290.9787773604502,277.7499236907136,289.5936159014168,1517549 -2020-04-02,286.5815734863281,292.02000088373455,276.1044874908812,278.8934217079608,1252730 -2020-04-03,282.71429443359375,294.23260826109106,278.8098029102553,292.83814092336075,1563156 -2020-04-06,297.3934020996094,299.63384974519187,282.8258821952418,285.40098839177705,1194464 -2020-04-07,290.03985595703125,306.31794457908256,285.1034446129694,304.92347745656775,1241336 -2020-04-08,289.993408203125,300.5169944028499,284.47131568778036,284.47131568778036,1233476 -2020-04-09,305.8531188964844,305.8531188964844,292.37327019132016,302.59936231247923,1209751 -2020-04-14,303.03631591796875,306.7177013740525,300.13582868769015,303.34308621826415,1225276 -2020-04-15,301.34429931640625,307.99125270657265,295.9337607936348,306.78272604308876,844038 -2020-04-16,302.0044250488281,303.9938787293053,295.6270747275813,295.6270747275813,1167949 -2020-04-17,305.31396484375,309.2742324924799,303.5104516199049,306.7642084960469,1057611 -2020-04-20,293.591064453125,305.7229153661954,293.591064453125,302.78526334023604,959266 -2020-04-21,285.1127624511719,295.78509483640227,283.4579958624827,293.7770586888063,1031744 -2020-04-22,291.0252685546875,293.1262747026648,279.6836199810308,284.2388734397333,1218851 -2020-04-23,285.0942077636719,294.78109152344325,281.70098125608433,294.23260444883715,1168632 -2020-04-24,291.67608642578125,292.8381425469995,284.27612098960645,287.6879018740172,1876691 -2020-04-27,299.3456115722656,300.0428451395923,292.6707690299795,295.8129728460129,540716 -2020-04-28,297.6722412109375,298.88076796024217,292.9310476158499,293.88858051213094,661667 -2020-04-29,293.39593505859375,297.2167619660029,290.8858824894195,295.6270771364649,843924 -2020-04-30,287.6693115234375,293.3029571793332,287.6693115234375,292.38261783441766,1200813 -2020-05-01,277.74066162109375,291.6481384880241,277.74066162109375,286.33056963147646,1137560 -2020-05-04,285.7541809082031,286.33055605969207,276.49492801313073,278.32632913313785,766702 -2020-05-05,284.2110595703125,287.4090405165795,282.6306517830771,285.4010039895854,811513 -2020-05-06,285.1965026855469,287.9017731416981,282.90958384332686,286.79549328047256,739544 -2020-05-07,286.2655334472656,290.0491948167786,284.118056101436,288.92433248575105,1208546 -2020-05-08,279.9903869628906,287.25090987871357,279.9903869628906,286.36776442647243,1193753 -2020-05-11,280.88287353515625,283.402202820434,279.6371246256108,281.9519593051039,619258 -2020-05-12,285.9679870605469,286.3305621044302,281.0408815933152,281.87755613315585,869289 -2020-05-13,288.1899108886719,288.1899108886719,278.8934621503276,280.98516311645506,743390 -2020-05-14,280.40875244140625,287.3160061732558,280.40875244140625,285.63335143363713,836019 -2020-05-15,280.60400390625,282.7328986003954,279.7394409868429,281.5522314594213,767402 -2020-05-18,284.84320068359375,286.86981982068846,282.69572316639955,286.1725861236641,694431 -2020-05-19,281.691650390625,289.0637260727261,281.691650390625,288.887091309606,809170 -2020-05-20,279.7859191894531,283.355752175846,279.4884543851367,279.8324184564321,791871 -2020-05-21,277.0062561035156,282.8630068666085,277.0062561035156,282.5841247809401,867210 -2020-05-22,270.4615478515625,275.6396760623984,269.3459911427542,274.26379158064367,1216540 -2020-05-25,277.2851257324219,277.2851257324219,271.6514808909497,275.3421716348652,674616 -2020-05-26,285.98663330078125,285.98663330078125,275.8302468762096,278.8934389638527,1076080 -2020-05-27,267.7377014160156,280.7248403591059,267.7377014160156,278.2519817957331,2079394 -2020-05-28,267.2822265625,274.02215239728326,266.8080985631445,274.02215239728326,1883584 -2020-05-29,256.7864685058594,267.9003587721699,256.7864685058594,266.5291554915551,4709833 -2020-06-01,264.6419982910156,267.2542979152186,257.0467877750021,257.51161017604187,1352692 -2020-06-02,264.69781494140625,267.27292122117893,261.9088801112722,264.0284694473536,972086 -2020-06-03,263.6007385253906,266.0829023121067,261.58342545069456,264.4281359111307,1219058 -2020-06-04,273.5293884277344,273.8826296059281,266.0085657106096,268.87185909340667,1699799 -2020-06-05,265.2554626464844,271.0750465132218,262.21553523089614,270.6753061721551,1813129 -2020-06-09,258.9060974121094,269.5877079359344,256.1171627900759,269.5877079359344,2219359 -2020-06-10,265.5902404785156,271.1309158618929,262.15984869929895,262.5224238100255,1514974 -2020-06-11,264.7814636230469,271.3633369424378,262.1598582318063,262.1598582318063,1132621 -2020-06-12,264.3166198730469,265.69247603828694,260.30054747451805,262.1319488897841,1231674 -2020-06-15,259.1756591796875,264.28870513469917,259.1756591796875,262.2620580854923,953092 -2020-06-16,264.02838134765625,266.76153883884194,261.32311206064577,261.7042697647094,1284713 -2020-06-17,266.9568176269531,269.22515332291675,263.33120839832577,265.9156199377585,1204584 -2020-06-18,265.7761535644531,269.5969799031687,263.8889474694447,264.73492760394646,1488084 -2020-06-19,267.9701232910156,270.061824166661,265.3764062614728,268.20253449942066,1513693 -2020-06-22,269.4853820800781,269.6434057751207,264.94871187776795,266.2223204447071,597052 -2020-06-23,268.8625793457031,270.42440425657367,266.3618324275073,270.1454937790389,956045 -2020-06-24,271.7909240722656,272.720568817409,268.89043700669936,269.5969760915703,795251 -2020-06-25,273.3155822753906,276.69950310235885,268.95554571707106,269.48545008346593,997023 -2020-06-26,272.1441955566406,275.8441918820954,269.30879041192327,275.314287564661,1932667 -2020-06-29,269.18792724609375,272.4788775523361,267.7562664101908,270.9914403019634,606688 -2020-06-30,266.80804443359375,272.94370548491355,264.9487549253457,272.94370548491355,1129326 -2020-07-01,264.39093017578125,268.16528514787984,262.6246110323193,267.27283423643115,1366178 -2020-07-02,269.3367004394531,269.3367004394531,264.2329594172895,265.8784205478565,827095 -2020-07-03,276.5322265625,276.8018315882283,270.08979275712886,271.07521430439266,811606 -2020-07-06,270.3500061035156,277.02484905945477,270.3500061035156,277.02484905945477,774127 -2020-07-07,269.6713562011719,272.38593155153507,267.67262551747217,271.2517637392647,742798 -2020-07-08,260.765380859375,270.0897175855868,260.765380859375,267.0404836073279,1080288 -2020-07-09,260.9977722167969,262.7548144704008,259.37089385035205,259.37089385035205,966559 -2020-07-10,262.5038146972656,263.823922882085,260.30056091735383,260.3377546555133,589646 -2020-07-13,261.6299133300781,264.92086366550535,260.69099143117415,264.92086366550535,743041 -2020-07-14,259.27789306640625,262.15049169532034,258.4876894219597,260.30050787860154,774636 -2020-07-15,267.11480712890625,267.11480712890625,259.98444795488,261.6020207025276,797576 -2020-07-16,261.56488037109375,268.66738115867014,260.8769522107044,268.66738115867014,735798 -2020-07-17,263.47991943359375,264.4467295171276,260.876897191258,262.15981144612635,1314238 -2020-07-20,262.81060791015625,264.6233983278784,262.001793067224,263.9261646970986,374201 -2020-07-21,272.7113037109375,273.7803895409859,265.3950037826888,265.8784088581391,955086 -2020-07-22,262.8291931152344,271.4562961880337,262.28070605821966,269.59700648811565,1081803 -2020-07-23,262.55029296875,264.0191192477388,260.50506309116315,262.90353415623554,869376 -2020-07-24,257.5301818847656,260.30053349029475,257.19552338812133,260.0402340916247,1007872 -2020-07-27,256.0613098144531,258.6457206567409,255.56859931334975,257.3256128472838,907365 -2020-07-28,253.04931640625,259.7427416926085,253.04931640625,258.98973170252447,814503 -2020-07-29,251.33872985839844,253.40254224679632,251.0133769067159,252.55659052781567,1045373 -2020-07-30,255.14100646972656,256.9352139824833,252.06388469545283,252.71461898153012,1104465 -2020-07-31,251.0970916748047,254.21140774543534,248.70789748705278,252.39858885298312,1532154 -2020-08-03,257.6510314941406,260.05880794270445,249.77693948861858,251.00407734232465,1209724 -2020-08-04,263.2382507324219,263.96337261256053,260.3005694724854,262.88498113457035,1368927 -2020-08-05,258.5806884765625,261.82051526990585,257.69754296266996,259.3708922093663,896822 -2020-08-06,258.2088317871094,258.62718327682126,255.00154602066902,257.0467758384725,925829 -2020-08-07,254.89930725097656,257.9578465539535,254.89930725097656,257.5023013148883,810874 -2020-08-10,259.8542785644531,260.9047816237645,255.72665379132965,257.28847846233947,689150 -2020-08-11,261.21160888671875,263.07089850643075,255.87542838619987,259.20357269296886,779868 -2020-08-12,261.9088439941406,262.048285042316,257.3814499129854,262.048285042316,928993 -2020-08-13,258.25531005859375,261.90883562712213,257.06536586799757,261.90883562712213,1301748 -2020-08-14,259.68701171875,261.788018342164,256.5820010525036,256.5820010525036,735543 -2020-08-17,261.2487487792969,262.9128207704261,259.6497587274337,260.3005213790836,808013 -2020-08-18,272.655517578125,274.04998470776314,263.27540542388647,263.28468257947304,1496900 -2020-08-19,290.0956726074219,295.6177654481135,277.79648903811693,283.63465773262305,1779531 -2020-08-20,278.8934326171875,285.2521994763985,277.5826300794259,283.5416564941406,1320870 -2020-08-21,274.7286376953125,278.75401581020935,274.14298526712497,277.0527498358503,1865142 -2020-08-24,274.35675048828125,275.4351417886215,268.7695765353779,269.1321516009734,1107963 -2020-08-25,269.5040283203125,275.0818972543121,267.73770883198097,273.9849231728809,1123933 -2020-08-26,270.49871826171875,272.0047381295782,267.81203147311413,267.92361266782984,804661 -2020-08-27,272.897216796875,276.248596478706,271.2610612581768,271.6793843914345,987085 -2020-08-28,269.4947814941406,273.17616746115704,267.8307091311398,271.9304466634927,1022097 -2020-08-31,265.8877258300781,270.1826803880031,265.87842030325305,268.85329509540895,701016 -2020-09-01,261.8623046875,267.02184964506625,260.2168438296351,264.9487318108491,1081584 -2020-09-02,266.9939880371094,268.27687398245297,262.15982390763116,262.15982390763116,783768 -2020-09-03,270.4801330566406,273.57583738162384,268.34193325403413,272.8507156605149,801077 -2020-09-04,259.4173583984375,265.8784008154061,259.4173583984375,264.9487560573103,1061683 -2020-09-07,262.2806701660156,266.6871770732431,259.3801831703466,264.94874598099955,968476 -2020-09-08,267.905029296875,270.4987462097863,264.11209102928535,264.94876566781903,903189 -2020-09-09,261.23016357421875,265.4972293897071,259.3708741537617,260.78392389992723,991217 -2020-09-10,263.5380554199219,266.6313544271435,262.64091257846434,266.4537910444015,783709 -2020-09-11,264.93988037109375,265.8744125769883,261.5288435235107,261.93068552732706,686837 -2020-09-14,264.603515625,266.9491725396669,263.22039741533155,266.5753652861435,547081 -2020-09-15,268.43499755859375,269.86483056426295,266.07063243105824,266.3416547319034,1103603 -2020-09-16,272.1170959472656,272.8367040382643,269.61255634139525,270.0891769191049,1103139 -2020-09-17,267.0146179199219,272.22929654314123,266.99593753764066,271.0704854090186,984429 -2020-09-18,264.1174621582031,268.8929361029463,264.1174621582031,267.7995209781739,2131587 -2020-09-21,264.70623779296875,269.07051558607805,264.11747796129885,266.1547512521101,773943 -2020-09-22,267.6033020019531,269.22002446037357,263.5380812154426,263.5380812154426,784366 -2020-09-23,277.7523193359375,278.49060779176295,269.6499407782408,270.5564381927119,1224772 -2020-09-24,277.0701599121094,278.4532495301217,271.2573675854348,273.17314748481533,849679 -2020-09-25,277.2850036621094,278.9111088640655,275.3411894970406,278.62140620272817,537927 -2020-09-28,275.7337646484375,279.84572989646114,275.7337646484375,279.6588120144002,476256 -2020-09-29,276.191650390625,278.3597433884184,274.8459217604586,278.3597433884184,430513 -2020-09-30,268.2107849121094,273.7805897421998,268.2107849121094,271.8741642790733,1138988 -2020-10-01,268.939697265625,272.5563326108564,268.67802936911283,270.19196709319465,775794 -2020-10-02,266.0332946777344,269.70599938944036,264.56607227485165,269.70599938944036,756539 -2020-10-05,270.2760925292969,270.8087828126713,267.27625167606095,270.2667665991832,464707 -2020-10-06,268.2107849121094,271.902199108835,267.00523019302636,271.902199108835,539517 -2020-10-07,272.7525329589844,272.7525329589844,267.14534019570567,269.5564490549236,624124 -2020-10-08,279.36907958984375,279.79895644933015,274.0889779585525,274.7524878859692,912815 -2020-10-09,275.986083984375,282.0885787250796,275.08891244773247,279.98588106300383,895655 -2020-10-12,277.2476501464844,277.92984032565147,274.93000027566444,277.08876714112733,693148 -2020-10-13,278.70556640625,280.3596782407926,277.5560814583847,279.79895318037876,789292 -2020-10-14,282.499755859375,286.13507140471603,279.0419751996887,279.9671529813174,1048108 -2020-10-15,281.28485107421875,286.90139898852664,279.8924071565594,286.90139898852664,1090515 -2020-10-16,279.4251403808594,281.02318252930513,276.1542775335918,280.3596726229358,1712154 -2020-10-19,284.21929931640625,286.3967469222127,279.537283591904,281.94839278115444,619417 -2020-10-20,281.3315734863281,284.7145753911371,280.8362725751764,284.1444959350991,560672 -2020-10-21,277.6681823730469,282.00442515303143,277.1168118377713,281.2941716067374,695539 -2020-10-22,276.9393005371094,276.94865498647493,272.32270865723785,274.56558049094025,726111 -2020-10-23,275.5187683105469,278.481219179803,274.1823942147038,277.7803200851033,500323 -2020-10-26,276.6215515136719,279.7989555230723,275.406670972321,276.9206086843514,529114 -2020-10-27,272.8553771972656,275.21974260586063,271.25733506441395,274.75247648938205,783912 -2020-10-28,275.154296875,277.0794308419843,273.0703084119104,273.0703084119104,502178 -2020-10-29,272.4161682128906,274.6497141219816,271.48163590341244,271.98629133603623,531447 -2020-10-30,268.7341003417969,275.21975665107254,268.7341003417969,274.9861235809103,855634 -2020-11-02,267.32293701171875,270.8554677535613,266.444474420709,269.89290068294355,652556 -2020-11-03,272.8740539550781,273.93007992745675,268.2668169524348,269.5097607767895,652704 -2020-11-04,272.4908752441406,272.827321652679,267.78085368186936,270.3601430555918,721708 -2020-11-05,281.8829345703125,282.9482863820299,275.34120957594797,275.6309122584115,1141293 -2020-11-06,282.2193908691406,284.2379839931131,280.770877259644,282.0418274564073,761279 -2020-11-09,284.9576416015625,287.5462861701003,282.89230439349825,283.6212385493837,651137 -2020-11-10,284.6584777832031,289.70494532033587,284.19121174236386,289.70494532033587,1195098 -2020-11-11,286.47149658203125,289.70496987317597,285.8733823096313,288.7704377122947,808589 -2020-11-12,288.3778991699219,291.3216980628827,286.9480662160506,288.7704151955353,787976 -2020-11-13,289.2003173828125,290.9011727771665,287.36864231486277,290.63950491031653,706654 -2020-11-16,294.4150390625,295.1720078803824,292.6955031972079,293.153414859476,81816 -2020-11-17,290.9853515625,296.1065994297613,290.49005052662676,295.90100115904033,1102006 -2020-11-18,292.0693664550781,293.62069343104554,290.22833675970855,292.7328763750318,663345 -2020-11-19,289.9573059082031,290.63952470594114,287.0135350757246,288.77981468700796,877226 -2020-11-20,293.00390625,295.62058524080265,291.85442127207847,293.44313756484854,1404832 -2020-11-23,295.9476013183594,297.7979850354884,295.4616549217847,296.2466584176306,484922 -2020-11-24,297.7232360839844,299.4428003158302,296.72330837089936,299.05028426907774,589738 -2020-11-25,290.2750549316406,298.097113994426,290.2750549316406,294.377665289719,956652 -2020-11-26,286.9387512207031,292.09735827598945,286.6210137210324,291.7702663287923,722356 -2020-11-27,283.16326904296875,286.22853365287847,282.0511733945275,285.6117389514157,666043 -2020-11-30,277.9111633300781,286.43409160691704,277.9111633300781,286.43409160691704,1941400 -2020-12-01,280.1260070800781,283.57443293504684,280.069937433628,281.2941722472178,840425 -2020-12-02,276.864501953125,283.789388558657,276.453305528422,283.789388558657,1018235 -2020-12-03,274.8739318847656,277.71491746200684,274.49077030036335,275.77107471770523,834316 -2020-12-04,274.5655212402344,275.6869711749102,274.0515399899743,275.6869711749102,649026 -2020-12-07,275.68695068359375,277.98589150718084,274.14497852776896,277.98589150718084,600220 -2020-12-08,278.1075134277344,279.30371384468856,276.6216102275882,277.6496016452053,907580 -2020-12-09,284.22869873046875,285.92952602893865,280.35972089270984,282.2101053176814,881526 -2020-12-10,281.56524658203125,286.21919921534015,280.46247678553067,286.21919921534015,966949 -2020-12-11,272.4441833496094,276.0421381849792,272.0329868815865,275.6870113698994,1113955 -2020-12-14,267.74346923828125,273.58429535604483,267.74346923828125,273.0796399939656,947555 -2020-12-15,270.8648376464844,272.304025369935,266.5379485465293,267.650044261969,768724 -2020-12-16,268.1640319824219,274.74311827818434,268.1640319824219,274.56555487478136,732842 -2020-12-17,269.2948303222656,269.38828925596624,266.7622557810542,268.16405422757646,1131311 -2020-12-18,270.0611572265625,272.8834345358478,269.75274559323344,272.154500474792,2050014 -2020-12-21,267.6219787597656,271.6871994913004,267.1827474895601,270.3321164075691,575410 -2020-12-22,269.7714538574219,270.62185316026756,267.4351230877821,268.70607333702804,509421 -2020-12-23,270.5657958984375,273.1170794828413,270.0985297231033,271.83677472557184,423427 -2020-12-24,269.64996337890625,271.94890489873006,268.0986363066089,271.9395504492455,238639 -2020-12-29,269.4256286621094,272.86472891997687,268.2294285566607,272.86472891997687,242576 -2020-12-30,268.94903564453125,272.07972428622253,267.66873106596637,268.9022919217239,381719 -2020-12-31,264.6408386230469,267.98648008588077,264.6408386230469,267.29490681989955,401478 -2021-01-04,266.3416748046875,266.55662747599314,264.75295866991866,266.0706524834168,313002 -2021-01-05,266.9211120605469,266.9211120605469,264.0614454923597,264.65955985625743,555849 -2021-01-06,260.1551208496094,264.5474057945189,260.1551208496094,263.5381234024808,1005058 -2021-01-07,256.9963684082031,263.2297110560638,256.9963684082031,262.33253956310114,1149040 -2021-01-08,261.90264892578125,261.90264892578125,256.15528160243906,256.8094370303332,692123 -2021-01-11,257.88421630859375,263.53812568220803,257.18331703816233,261.94940926136445,592730 -2021-01-12,255.1927490234375,259.26729627404825,254.92172666347898,257.00574401686725,696688 -2021-01-13,253.29562377929688,255.12729896585452,251.37981559468017,254.94038111186157,968555 -2021-01-14,253.2582244873047,256.14592554341704,252.34237267042087,252.60404054386493,908873 -2021-01-15,249.76309204101562,255.59456400949304,249.76309204101562,255.3142157493394,780237 -2021-01-18,249.98739624023438,253.04330666738207,249.454705971751,251.6134733549067,543870 -2021-01-19,253.38905334472656,254.09927836434946,251.02465969629804,254.09927836434946,925983 -2021-01-20,253.19281005859375,255.70670403717284,253.13674040640436,255.21140309639296,566569 -2021-01-21,251.1835479736328,253.66940689358958,250.87516491543732,253.0712926333033,1113793 -2021-01-22,256.62255859375,258.3047052164818,253.46383506204063,253.92174673296702,1779801 -2021-01-25,257.5010070800781,258.1178017465485,256.11788917469073,257.9308839010754,491196 -2021-01-27,257.18328857421875,257.18328857421875,253.09003272477707,254.6600400720623,1056427 -2021-01-28,249.42666625976562,252.31436765706823,246.39879072078082,250.45465749820568,1122425 -2021-01-29,253.93109130859375,256.5290896918266,251.11814025162002,254.19275918461508,955904 -2021-02-01,259.8560485839844,260.0896816585596,252.44521430317695,254.473133419479,662076 -2021-02-02,256.37017822265625,259.08034412603774,252.88439174525064,258.86539147614735,876879 -2021-02-03,261.9119873046875,262.82781055148155,255.87488913179695,256.79074089824866,918362 -2021-02-04,257.3327941894531,261.6690376455891,257.3327941894531,261.3980152996652,587281 -2021-02-05,258.2392883300781,259.0243205302577,256.0618407005095,257.0150533440683,581020 -2021-02-08,258.9494323730469,260.0895623949559,256.715916034507,258.99617607832516,563712 -2021-02-09,255.66000366210938,258.86544255005,255.66000366210938,258.5757398237149,767548 -2021-02-10,258.02435302734375,258.5663691691952,254.74413579129092,256.0992189254098,667552 -2021-02-11,258.5850830078125,262.4914209382576,256.20200867671764,262.4914209382576,445368 -2021-02-12,258.6411437988281,259.60371083520863,256.59451597551214,258.865422403139,430813 -2021-02-15,261.8559265136719,262.4072970738697,257.93087997574276,258.64113355414065,555886 -2021-02-16,267.1266784667969,267.49115971128776,260.0709718216829,262.5848657009391,666675 -2021-02-17,262.762451171875,263.1549387546638,261.21112417973734,261.5195072805,939711 -2021-02-18,270.079833984375,275.96737605090993,267.62200947874146,275.89262601575945,1384512 -2021-02-19,256.4636535644531,266.9678144255869,256.4636535644531,264.6781992280415,2299797 -2021-02-22,250.25836181640625,256.06179823618226,248.96870294097675,255.80948483346393,1524227 -2021-02-23,250.417236328125,251.08077471368517,249.05282732341493,250.39855595150064,839899 -2021-02-24,250.417236328125,251.80035422911837,248.11829513833644,249.28646036968453,696063 -2021-02-25,252.557373046875,254.26755473569077,249.5201428437211,249.5201428437211,789871 -2021-02-26,245.3988037109375,250.10885392178122,245.3988037109375,249.1556128378808,1235330 -2021-03-01,252.5853729248047,252.69751223056483,247.42676522221382,248.52950642173602,734513 -2021-03-02,252.08070373535156,255.87490214414092,251.40783941794925,255.87490214414092,903389 -2021-03-03,249.52011108398438,251.024694319061,249.41732622578405,250.45464333523526,597987 -2021-03-04,240.29551696777344,243.64873231700284,236.36932707457132,238.3136396123506,1739371 -2021-03-05,233.48577880859375,238.30428060492662,231.1563728643457,238.0788486752582,1342567 -2021-03-08,231.0624237060547,237.81583586281803,231.0624237060547,237.7782567109538,771740 -2021-03-09,234.9698486328125,235.9091268755095,227.3053347326656,230.12316946075651,826047 -2021-03-10,236.89535522460938,241.02815913647024,236.89535522460938,239.84468812582026,1020417 -2021-03-11,238.48272705078125,239.51593879416498,234.84772503657732,238.46395180617264,746647 -2021-03-12,237.88157653808594,239.976177109163,237.29922867769974,238.76450028270182,400558 -2021-03-15,240.31431579589844,242.32435609276473,237.21938173869967,237.55283579476466,638847 -2021-03-16,245.9123992919922,247.60308842148646,240.3143097914183,243.21667570692958,871015 -2021-03-17,245.151611328125,246.76717098613923,243.0664125679496,245.3958328338875,576522 -2021-03-18,240.5397186279297,249.00262325072018,240.1734007522118,248.9086897103839,939520 -2021-03-19,238.5296630859375,240.0794805012781,236.6135421287161,239.51590792620044,2299007 -2021-03-22,244.36260986328125,245.2361316737391,237.1865252848343,239.52531873363904,549731 -2021-03-23,245.151611328125,246.44781983640917,240.92485940867456,245.09525692902534,532443 -2021-03-24,249.86672973632812,251.68893139685733,245.08580803178188,246.82347810985237,847739 -2021-03-25,253.44537353515625,254.46921179367257,248.7208062782148,249.12471760865753,950338 -2021-03-26,251.2192840576172,254.10287437647582,249.13408576594765,253.85865292558537,554184 -2021-03-29,249.2750244140625,252.36522867127334,248.92746744488934,251.40717534503216,436732 -2021-03-30,246.71080017089844,252.50613025382802,246.71080017089844,249.79163132949725,483113 -2021-03-31,248.5799102783203,250.77781729944033,246.57924360583584,248.81472977200178,775013 -2021-04-01,247.03013610839844,250.78724844464784,246.02510167897356,250.78724844464784,615339 -2021-04-06,247.5937042236328,248.76780180752286,245.68697089397503,247.26495116724521,820936 -2021-04-07,247.020751953125,250.29885219454926,246.11905295351426,247.96943205901928,780977 -2021-04-08,249.79161071777344,249.79161071777344,246.18478639053296,248.70204472342604,520729 -2021-04-09,247.4058074951172,250.41150841546698,246.35382077234124,247.81909208827747,596694 -2021-04-12,249.37832641601562,249.65072508109645,247.49977028482152,247.9412321222318,455820 -2021-04-13,248.58932495117188,251.59499742540356,248.00697716336094,249.7821977208978,484912 -2021-04-14,251.53866577148438,251.88622274950092,248.26999630202602,250.43972643761236,569638 -2021-04-15,251.9989013671875,252.25249610668422,247.2743341977438,250.3833420688067,553803 -2021-04-16,252.7315673828125,252.97576019902155,250.8905616528157,252.43099150879345,1130986 -2021-04-19,252.00833129882812,253.886887711535,250.79668305106935,253.3890714087475,380793 -2021-04-20,247.92245483398438,251.26628242675326,247.92245483398438,250.787241444615,580781 -2021-04-21,251.67958068847656,251.86741911151813,246.93620904091142,247.34949370189312,776636 -2021-04-22,256.2350769042969,256.2632541032123,250.89058174887242,251.74532833530097,725703 -2021-04-23,256.74224853515625,259.23132953575305,253.93851742638245,257.0522263314418,491417 -2021-04-26,255.2488555908203,258.3015097975183,254.5725741276797,258.3015097975183,464710 -2021-04-27,252.0740203857422,255.29573689432684,251.39773911105635,255.29573689432684,684207 -2021-04-28,254.55380249023438,255.83120712510615,249.19990510911782,250.30824654193245,785715 -2021-04-29,256.8831787109375,258.0666783831675,253.1918223654997,254.85433441475536,617740 -2021-04-30,254.6946563720703,255.68088692419215,253.13545126590662,255.61515924134568,633579 -2021-05-03,254.49745178222656,257.49375167497817,253.83994554535738,255.9533215952262,542547 -2021-05-04,254.7416229248047,255.3897271513594,252.74095584843965,253.60510437201089,445798 -2021-05-05,260.79998779296875,262.25585753349293,257.3622261499129,258.48937145286413,896881 -2021-05-06,260.0766906738281,262.9978313993448,257.7002898936319,262.9978313993448,647272 -2021-05-07,257.8412780761719,260.07676486711205,256.43236072031857,257.8788285672235,483413 -2021-05-10,258.6396179199219,258.6396179199219,255.81241017705466,256.8925743178873,482931 -2021-05-11,257.68157958984375,258.4705698431306,255.26762772098647,256.4323521882636,500169 -2021-05-12,257.5970153808594,259.8043246183887,256.2538545958175,259.1468184916379,476414 -2021-05-13,260.6590576171875,262.0022183326638,258.7710995873073,260.20819383952465,570321 -2021-05-14,260.8187561035156,262.03983492666487,257.05227012302345,258.6020733750061,478206 -2021-05-17,259.7761535644531,262.9978705998226,259.2595334056505,262.9978705998226,395838 -2021-05-18,260.3772888183594,262.058604738619,258.9120171925503,262.058604738619,436111 -2021-05-19,257.7848815917969,260.41484876091636,255.2675945419342,257.69094805050855,675333 -2021-05-20,261.2696228027344,262.4906729747414,258.0479055147734,258.2075667537536,711831 -2021-05-21,267.0367431640625,267.49700890906024,262.05858087137085,263.26085565136947,1571606 -2021-05-24,271.7049560546875,272.84150315391054,266.42621790577147,266.89585693915535,664155 -2021-05-25,274.2316589355469,274.9549215045553,272.6724536628293,274.9455195497901,625430 -2021-05-26,271.3198547363281,274.0156069270181,271.29167754026827,273.9028694782863,470288 -2021-05-27,271.08502197265625,272.3906322101364,268.4456529675035,268.8683395522467,1012294 -2021-05-28,271.5641174316406,274.0062465639821,269.87342808244097,273.5929618493783,584312 -2021-05-31,272.58782958984375,275.0863122276053,271.56402012512905,271.5921973153694,621725 -2021-06-01,270.50262451171875,272.0900064046087,269.03735332820276,272.0900064046087,328949 -2021-06-02,269.5352478027344,271.6392503342352,267.9854446001805,270.88781062137986,461754 -2021-06-03,269.5821838378906,272.71936887026766,268.8965005891402,271.1789392148248,479069 -2021-06-04,273.67742919921875,274.644884402981,270.55901932640626,271.26347783393675,609020 -2021-06-07,274.8045959472656,275.6217632941217,273.4567341897285,274.7388396018998,318732 -2021-06-08,277.2654724121094,278.0168833389934,275.2929828984269,276.99307376870587,882658 -2021-06-09,276.2510986328125,279.8767274033405,275.3306243387919,278.85291760141183,452584 -2021-06-10,277.2842712402344,280.81596595889414,277.2842712402344,278.6086567597318,521107 -2021-06-11,278.62750244140625,279.6513122522866,276.28868020272006,278.5053916875817,403912 -2021-06-15,283.3990173339844,285.7284375701614,279.90490131196657,280.9381130564199,674189 -2021-06-16,284.5073547363281,286.29197754384353,283.295677859146,285.4184557166985,696901 -2021-06-17,283.8686218261719,284.41339049893253,279.9518196292745,282.93874570176484,959068 -2021-06-18,286.9682312011719,288.8937684807681,285.5405388262579,285.6344723679808,2097017 -2021-06-21,286.47979736328125,288.81859047075767,284.6669976561651,286.4140410221136,497281 -2021-06-22,282.2718811035156,286.8555634155869,278.9656320795691,286.77103181530236,830706 -2021-06-23,276.3825988769531,282.0370430870104,275.0394379861887,281.77404634850757,918576 -2021-06-24,269.2064514160156,274.2691735497415,268.6147303594733,272.4939243866461,941798 -2021-06-25,267.81634521484375,268.93408834673596,265.0736407965013,268.93408834673596,917473 -2021-06-28,270.9066467285156,272.37191851212293,267.69430248630107,267.97607449680345,468241 -2021-06-29,272.2685852050781,273.91232216349033,269.6104403361391,273.01062305807784,535381 -2021-06-30,267.87274169921875,273.9122934100867,267.87274169921875,273.9028914558148,983741 -2021-07-01,266.2853698730469,270.3430585791628,266.19143632008667,267.48764482324833,688366 -2021-07-02,266.9334411621094,268.8213992848387,265.82509990173264,266.75497603287164,461566 -2021-07-05,264.8764953613281,267.69433041836356,264.2659701652039,267.69433041836356,400899 -2021-07-06,260.4054260253906,265.3366355723162,260.3115211560888,264.53827219631074,508996 -2021-07-07,264.0873718261719,266.2852786226843,262.9978060470956,263.8243751667042,647149 -2021-07-08,262.19012451171875,264.35045285652234,261.21326717999676,263.0072919407141,645721 -2021-07-09,258.7429504394531,262.7630597331155,256.4323342405125,262.0586011279329,858187 -2021-07-12,262.1149597167969,262.5282443982757,259.8982770293144,261.11932716536904,529852 -2021-07-13,262.5469970703125,263.8995597907791,260.65906763238405,263.06361720999314,756123 -2021-07-14,262.82879638671875,264.26589068701946,261.7955847769782,262.0585814899584,682754 -2021-07-15,258.4423522949219,261.6546958702462,257.8506025312181,260.6120823188415,774355 -2021-07-16,260.8562927246094,261.11928942349226,258.50809767583695,260.03912543395506,1186043 -2021-07-19,265.571533203125,267.5816024925509,261.1193633036095,261.60777769272767,656467 -2021-07-20,269.0843505859375,269.57276478828965,264.59460324579914,265.52447921999385,648423 -2021-07-21,272.5127258300781,273.82770927355386,271.7143338115249,273.82770927355386,681930 -2021-07-22,271.67681884765625,274.1659290225589,270.6811862434936,273.7808215187607,461915 -2021-07-23,275.6593933105469,276.4295796966235,271.13676620784895,271.3387075934573,522811 -2021-07-26,274.9360656738281,277.8102541685533,273.8559016661815,277.0870204006226,461482 -2021-07-27,274.3631591796875,275.199101845419,271.32928037148224,274.73886471477454,458649 -2021-07-28,271.9491882324219,277.0400881671287,270.56844827332833,274.4288961852809,575848 -2021-07-29,273.3487243652344,275.0957966775242,272.2309810430235,275.0206383713531,415488 -2021-07-30,271.3668212890625,273.7150163831171,269.3849297241452,273.405038578587,472528 -2021-08-02,276.4765319824219,276.98375021461163,271.36685650156943,274.15651378187124,504326 -2021-08-03,276.43896484375,277.08706909513216,274.62616479660664,274.62616479660664,412955 -2021-08-04,274.5322265625,277.18099792172296,272.67244543835494,277.08706437039325,611270 -2021-08-05,275.9505615234375,276.7301498484727,273.4802551715776,274.26924545163035,457958 -2021-08-06,279.83917236328125,279.83917236328125,276.4859420088355,277.0870938697495,562620 -2021-08-09,278.8434753417969,281.1869695341377,277.7445360548215,279.9048641445024,352395 -2021-08-10,277.209228515625,281.18235765525264,274.81405148559685,281.18235765525264,433386 -2021-08-11,275.44329833984375,278.30808503239814,274.55097269357674,278.02631307278347,495943 -2021-08-12,272.9918212890625,276.14778218363216,271.9586095684016,276.14778218363216,578851 -2021-08-13,279.4634094238281,280.5435734961794,274.4758450510081,275.19907886226235,842858 -2021-08-16,279.42584228515625,280.4121015223435,275.7438880602397,279.20982666009616,489074 -2021-08-17,279.84857177734375,280.20550210845767,276.60805026012326,280.055214144594,524825 -2021-08-18,275.7344970703125,284.4134181814951,272.35308992813265,275.8096553759692,1101591 -2021-08-19,284.441650390625,284.441650390625,272.92611730045303,275.2085568136596,1190909 -2021-08-20,287.5130310058594,289.26007450599377,285.4184305319256,285.54054127076154,1657177 -2021-08-23,288.0296325683594,290.1148311616334,287.1091583470766,289.2976637755992,459861 -2021-08-24,289.8142395019531,290.7629195333734,286.5079909866006,288.6025914197639,650279 -2021-08-25,293.5338134765625,294.3134017011899,290.25571335682093,292.1154943474467,567000 -2021-08-26,289.3916015625,291.81492655882226,286.5737671337795,291.22317674247194,525299 -2021-08-27,292.1718444824219,293.1674769786346,290.48115536249264,290.72534817746464,437210 -2021-08-30,291.4580078125,293.045390229992,289.48554656593177,292.1155140043529,425589 -2021-08-31,292.9984130859375,296.04166496019536,292.6227075784786,293.23323261116093,740798 -2021-09-01,290.3120422363281,293.2238098756291,287.9638471505194,291.18559259326196,668797 -2021-09-02,286.4880065917969,289.282635001602,284.99625882351205,288.6123079681654,872639 -2021-09-03,286.8939514160156,289.7735769765009,286.52575419322426,287.19608116624573,635647 -2021-09-06,288.7161560058594,288.7161560058594,283.58951547259386,283.6272888988801,485116 -2021-09-07,292.9175720214844,292.9175720214844,288.4612584114705,288.90500254173804,605282 -2021-09-08,293.62567138671875,293.62567138671875,290.22678325443235,292.68153739512155,723356 -2021-09-09,288.4328918457031,294.34317898050364,287.03556337188957,293.3990451283082,628205 -2021-09-10,285.6949157714844,290.3683611558672,284.2881367078997,290.3211659872824,569887 -2021-09-13,285.7798767089844,286.10087875973,283.71222127719125,284.9490343128529,352818 -2021-09-14,283.8822021484375,285.06236963988806,282.532097453262,284.1937825012829,639188 -2021-09-15,287.8475646972656,288.8577949437621,283.99548202727823,286.07258825253433,532766 -2021-09-16,291.09539794921875,291.54856382311453,286.6957301098233,289.49035864535057,926843 -2021-09-17,292.0772399902344,292.76646808742015,289.8585484474188,291.09536151124536,1689857 -2021-09-20,290.2362060546875,292.587090248855,289.00881469539564,290.8026921580007,446205 -2021-09-21,293.040283203125,293.70115964261015,287.9608382334375,289.6319448565226,508313 -2021-09-22,294.9568786621094,295.42894561771993,292.68151247854485,293.21022516381424,483954 -2021-09-23,295.5045166015625,295.5045166015625,293.40853779058676,295.4950948533847,498342 -2021-09-24,294.5792541503906,295.29677638702526,293.22912065296214,294.5509312833219,511278 -2021-09-27,289.15045166015625,293.39905412531806,288.44235124929594,292.6815031555888,625526 -2021-09-28,278.01910400390625,284.6185905862439,278.01910400390625,284.4297810983896,748452 -2021-09-29,270.834228515625,275.1111826131744,269.389704844912,275.0450863271344,976701 -2021-09-30,277.0089111328125,277.0089111328125,270.99478213471855,272.2976916708405,984880 -2021-10-01,272.7319641113281,277.3771157306777,271.07972973163356,276.7539838785283,759158 -2021-10-04,271.2779846191406,275.91368559076415,270.0978172275668,275.5265872288063,353019 -2021-10-05,270.6549072265625,272.609242714476,269.19148223479476,270.9570082097817,499359 -2021-10-06,270.20166015625,278.019087030607,269.5596560739173,276.6312091631856,731118 -2021-10-07,271.96722412109375,272.8547123416833,270.4660545937599,270.598218364549,537070 -2021-10-08,274.2331237792969,276.82007025087114,271.08917057844184,276.82007025087114,521174 -2021-10-11,271.4384765625,274.0253940408126,269.2292068542605,271.9105434782609,496957 -2021-10-12,276.3291320800781,277.5659453145045,272.39210943695986,273.6383444187575,1001450 -2021-10-13,277.62255859375,278.7555307858601,274.45028255612925,275.04509151635307,535631 -2021-10-14,280.3133850097656,283.0891413359005,279.86964086748736,282.20165305134395,569698 -2021-10-15,280.9364929199219,284.316508560687,279.65248459143277,283.1457628823032,496719 -2021-10-18,277.858642578125,281.35195012828166,276.2819548316372,280.4078160674485,737583 -2021-10-19,279.6335754394531,279.9734786307296,276.73507741147745,277.0561082970587,566302 -2021-10-20,281.0403747558594,283.145775093028,280.47388860481556,283.145775093028,543452 -2021-10-21,278.18902587890625,282.1071754916023,278.18902587890625,282.1071754916023,797194 -2021-10-22,279.3314514160156,281.31413843663614,278.33067175266376,279.4353211311761,1071322 -2021-10-25,279.0765686035156,281.4841276170151,278.65172558655695,279.67137763994117,250623 -2021-10-26,279.463623046875,280.8043058079894,278.5478120485724,280.5493712252308,436174 -2021-10-27,282.27716064453125,282.7680998944879,278.0002352777662,280.4077651708277,435083 -2021-10-28,283.0890808105469,284.51473209718847,281.95613751543704,282.2960118601667,452512 -2021-10-29,283.7027587890625,287.9513609257094,282.8813669860058,287.0166776757038,997550 -2021-11-01,289.45257568359375,290.6705165549346,286.63907493355975,288.1307939071333,621609 -2021-11-02,290.83099365234375,292.5681964455561,288.81053342194843,291.7279035050614,354042 -2021-11-03,293.47454833984375,295.372266506988,292.68147940156723,293.6256132060884,578819 -2021-11-04,294.50372314453125,294.73033490595816,291.7940630693077,294.5698194421426,385938 -2021-11-05,296.9112548828125,297.40219416410537,295.60834542215974,297.2889027001671,562821 -2021-11-08,294.6642150878906,296.28812665385385,293.4651465169084,295.8254814201875,406146 -2021-11-09,297.2889099121094,299.55482568388754,292.8892421421266,294.30544310107325,674202 -2021-11-10,296.6657409667969,297.77981200026414,294.80579612059057,294.80579612059057,538130 -2021-11-11,289.6885986328125,296.34476007105246,288.38571802300027,294.8152677273192,659373 -2021-11-12,290.2267761230469,291.1331366651581,286.3274982235335,288.45179965242926,503239 -2021-11-15,292.49267578125,293.86168148512843,289.0938167322893,291.7279296139658,467368 -2021-11-16,290.255126953125,295.71222066370194,288.60289234925,292.45497544653074,642628 -2021-11-17,291.73736572265625,295.19289914310633,290.25506863225866,291.73736572265625,446059 -2021-11-18,294.9096374511719,296.21254678257367,291.93562156709487,293.6256292370058,559223 -2021-11-19,297.874267578125,297.874267578125,295.4384146127525,295.5139326527833,997262 -2021-11-22,298.4124450683594,299.66813063086437,295.51394672695193,297.4022147571561,343250 -2021-11-23,299.3470764160156,299.66807846775157,296.986741789123,298.1574585440046,382076 -2021-11-24,300.2345886230469,301.9151458596875,297.8931261127926,301.9151458596875,509468 -2021-11-25,299.8663635253906,301.8868239646545,297.11895914564093,301.8868239646545,445485 -2021-11-26,294.5697937011719,299.271591165506,293.73895121147285,297.95923113912187,476619 -2021-11-29,289.8490905761719,293.75781852673094,289.3864742119217,293.0685904469335,724683 -2021-11-30,289.65087890625,294.2676791992545,289.65087890625,292.96476966482277,995439 -2021-12-01,291.9167785644531,294.51314692925615,289.6980580174487,294.51314692925615,618888 -2021-12-02,288.24407958984375,291.7373866836198,284.2881560867568,291.7373866836198,1055905 -2021-12-03,281.0403747558594,287.56431520834116,279.7563375593146,285.36449571055147,959977 -2021-12-06,279.7374572753906,280.40778431512507,272.57148402263704,280.0395582430079,799989 -2021-12-07,284.9302062988281,286.9978620520236,281.04980059841415,286.9978620520236,613713 -2021-12-08,287.3471984863281,289.75472874356325,281.4369102242093,286.5446787963551,867693 -2021-12-09,287.6587219238281,290.6233163255118,286.10090668536617,290.6233163255118,490351 -2021-12-10,281.64459228515625,284.9112876378127,280.4077791333871,281.3519130698632,682562 -2021-12-13,280.6627197265625,283.50457244781035,280.50223307256226,281.82401498499684,445196 -2021-12-14,280.6627197265625,280.6627197265625,280.6627197265625,280.6627197265625,0 -2021-12-15,280.6627197265625,280.6627197265625,280.6627197265625,280.6627197265625,0 -2021-12-16,257.7485656738281,259.1647665841239,255.9924903751484,257.7485656738281,4792973 -2021-12-17,256.8988342285156,259.1081040477688,256.8988342285156,258.22061589652867,2841461 -2021-12-20,258.466064453125,265.0466778388819,257.27644670883717,258.2205804582274,1527129 -2021-12-21,271.1646423339844,272.3353877596103,258.71151604722803,260.1088443495089,2488307 -2021-12-22,274.4974670410156,279.01042570321556,273.3362008426175,278.70832476806754,4497471 -2021-12-23,275.526611328125,276.8011979850443,273.9310513828254,276.6312607808372,752669 -2021-12-24,276.4896240234375,278.51005562810093,274.96013168423417,278.51005562810093,296622 -2021-12-29,276.6878662109375,280.1622718944706,275.39440743508317,279.4164268915355,596546 -2021-12-30,276.1592102050781,278.98216180044875,275.70601548755974,278.98216180044875,363625 -2021-12-31,274.47869873046875,276.56522726737114,274.0160821875506,274.9318935239142,364694 -2022-01-04,279.4541931152344,279.68080485137745,272.3826391896072,272.4392849204727,587683 -2022-01-05,274.3653564453125,279.0860266222357,274.1765181131619,278.4912175699139,722951 -2022-01-06,264.3575134277344,272.9019143902364,263.60221777158523,270.0223172869001,1060940 -2022-01-07,266.6234130859375,269.2009090585604,265.5187925352996,267.860226215383,600319 -2022-01-10,264.3575134277344,266.4818148749215,262.36540456734866,265.301647404262,422980 -2022-01-11,262.4126281738281,266.6234580978388,262.4126281738281,266.6234580978388,731127 -2022-01-12,267.3126525878906,268.86101729901867,264.0176342889903,265.19780173847397,816567 -2022-01-13,265.9625244140625,268.88931637973684,264.84842454266334,268.5022468457058,504025 -2022-01-14,260.5809631347656,265.3016327567722,259.7312483653406,264.35749883237094,737400 -2022-01-17,262.56365966796875,264.14979780348654,261.17578159622025,263.9704100463251,504295 -2022-01-18,258.4283142089844,263.58327687535376,258.4283142089844,262.46920586621616,595357 -2022-01-19,255.29383850097656,258.1828863566362,254.96338582463707,256.60619864588114,951762 -2022-01-20,256.0963439941406,259.27807092055474,253.51884783685963,257.89964336697614,925145 -2022-01-21,249.74232482910156,256.5023279843552,248.56215728410655,253.63218126005992,1707384 -2022-01-24,247.9012451171875,251.30013292080864,247.17424357384016,249.2324773741341,718907 -2022-01-25,243.91700744628906,247.7407383513277,241.32063912954695,246.58889380012033,1556357 -2022-01-27,235.4953155517578,247.60856981879596,231.6243751432672,245.65420569930137,1741008 -2022-01-28,243.1239471435547,244.2852134832366,237.66683955863547,240.7069520858997,3996379 -2022-01-31,245.8052520751953,246.90987253769794,241.2261971687518,243.59598233751169,1048060 -2022-02-01,246.93820190429688,249.2513414083475,244.49289864118344,248.19391608512862,693901 -2022-02-02,247.75965881347656,249.49686192896746,245.14438917376913,249.10976352854584,574148 -2022-02-03,243.07675170898438,245.72976616374606,241.2262569832402,243.36943096821534,818830 -2022-02-04,244.33241271972656,246.26787563159976,241.37726909133818,243.0672767891963,783457 -2022-02-07,240.3859405517578,243.25610136086294,239.99884218284237,241.41504307818528,684663 -2022-02-08,242.62355041503906,244.91778897553144,240.75415484018532,240.75415484018532,580276 -2022-02-09,241.330078125,243.60073351530986,237.44968703693013,241.7171620934182,1073196 -2022-02-10,239.53622436523438,243.5771020039477,238.7525914790026,243.49213340824963,1018922 -2022-02-11,234.61727905273438,236.71325750704068,233.67314513300505,236.03347993232833,1403507 -2022-02-14,229.95326232910156,233.10666626145473,229.03745124600187,232.73845459757328,1070030 -2022-02-15,229.42454528808594,230.65192227994874,226.68656265006473,228.291587451882,1291429 -2022-02-16,248.95867919921875,249.31745470393392,242.27419481575387,247.74073835760183,2334138 -2022-02-17,261.525146484375,264.35754879287003,255.33162907481406,261.4024044409771,2491549 -2022-02-18,250.733642578125,258.6643614440106,250.733642578125,257.28593404043045,1738836 -2022-02-21,248.8170928955078,249.87451840996533,246.00356308457418,248.01457319920848,577306 -2022-02-22,252.0648651123047,252.0648651123047,246.31509343549013,247.41026334401613,983108 -2022-02-23,253.86819458007812,253.86819458007812,250.28046824099823,252.13096273683746,979362 -2022-02-24,249.99725341796875,254.90673299890418,247.07043221456837,254.90673299890418,1228768 -2022-02-25,246.7305145263672,253.99090696721902,246.41896299785793,253.99090696721902,1067841 -2022-02-28,245.45594787597656,246.29621208554363,242.1137057182572,244.483491086994,1127660 -2022-03-01,246.5133819580078,249.38355725510382,244.67230921661502,244.87056928005242,951047 -2022-03-02,246.18295288085938,248.77932151143412,240.8863602982332,241.01853848862694,950661 -2022-03-03,243.11447143554688,249.20414641987787,242.71792253271397,245.4748061096784,1220449 -2022-03-04,243.86978149414062,244.08694266962644,239.34738632862522,242.6424189157481,996482 -2022-03-07,237.01815795898438,243.0086409203149,236.36309465188515,241.62256346756882,874716 -2022-03-08,243.6541748046875,246.4073235932728,237.90103340756312,239.04976979714726,911704 -2022-03-09,243.98646545410156,246.0181176334489,241.11938308797693,245.80925646521956,663019 -2022-03-10,249.68267822265625,250.76496685624915,245.0117956008762,248.0402684263786,934165 -2022-03-11,243.540283203125,252.38836036367664,243.19852615761107,251.58139537650302,1148644 -2022-03-14,249.93899536132812,250.79344595288327,245.50548267235084,246.47382331122063,631755 -2022-03-15,250.41366577148438,252.00861888955282,246.7918407494187,250.0719087283655,505644 -2022-03-16,254.91366577148438,256.31870555710935,252.73011179748238,254.33453882751255,766792 -2022-03-17,256.8883361816406,260.82818998872887,255.3788512808552,260.82818998872887,1079333 -2022-03-18,257.23956298828125,257.7617303720372,253.55602744088458,257.44842414732784,1964122 -2022-03-21,253.45164489746094,259.5275671845373,253.36620563548834,258.8915096879802,559816 -2022-03-22,251.9231719970703,256.29025140909334,251.9231719970703,254.46748908015397,589856 -2022-03-23,253.97378540039062,255.32189470201985,252.64468191642848,252.8155604417344,754641 -2022-03-24,253.85987854003906,253.85987854003906,250.30926714022388,251.30608755785917,718769 -2022-03-25,251.40098571777344,254.32504198284315,251.1161882118222,253.45161467746044,785020 -2022-03-28,248.60035705566406,250.60352946765835,247.0339127925019,250.1573273832638,476942 -2022-03-29,252.1510467529297,253.6225491455125,249.2080129954783,250.42319757614578,621353 -2022-03-30,256.37567138671875,258.1699827969284,254.2586087475849,254.93264890386158,687777 -2022-03-31,254.57186889648438,260.07819570818566,254.57186889648438,260.07819570818566,1152270 -2022-04-01,252.7965545654297,255.31236247335264,252.35035248573922,254.42946122171398,835555 -2022-04-04,254.1351776123047,256.7554307618497,254.1351776123047,254.4294780489818,469737 -2022-04-05,254.93267822265625,257.37255031587966,252.90105461146206,256.8029262008291,546415 -2022-04-06,253.99278259277344,255.8155447453704,253.0054361929522,254.52442396830438,517400 -2022-04-07,253.0813751220703,254.7427616805979,252.79657758666426,253.53708015100239,498246 -2022-04-08,252.26495361328125,255.37886576182026,251.94217339345346,255.37886576182026,514648 -2022-04-11,252.027587890625,253.05288796035333,251.30606219234264,252.05606764333186,502366 -2022-04-12,248.70481872558594,251.6003665273607,247.6605128230127,251.58138968268918,566745 -2022-04-13,249.64468383789062,250.73644635702803,248.73330274921653,248.73330274921653,585733 -2022-04-14,251.53392028808594,252.01807606697514,248.78074241983845,249.64466685109315,805253 -2022-04-19,249.06558227539062,251.19214777581476,248.3345536554083,249.6826629101799,700468 -2022-04-20,251.10670471191406,254.41997483376915,250.347225322492,252.6256924630398,858734 -2022-04-21,253.46109008789062,253.8503326186492,249.8440172933179,253.33766819127496,642623 -2022-04-22,257.1446533203125,257.7522600315023,251.39151127054114,253.00544124639177,1353992 -2022-04-26,255.70162963867188,258.13199852745083,255.02283803226317,257.3725191143133,726827 -2022-04-27,252.4263458251953,254.83770893248018,251.38203988740747,252.6257041039557,629439 -2022-04-28,255.22694396972656,257.1066946018902,253.33771940133022,257.1066946018902,635910 -2022-04-29,259.46112060546875,259.46112060546875,255.02760778732912,255.37886776541862,850502 -2022-05-02,256.7554626464844,256.94056657672945,251.2206552233889,255.88203516407742,597601 -2022-05-03,259.0528869628906,262.7364230214852,254.14469250255942,255.84403278870704,794088 -2022-05-04,260.837646484375,262.01484806544136,258.60663625229154,259.7743638986018,453308 -2022-05-05,262.2616882324219,263.1351154713508,260.41992057465455,262.28066507394834,834030 -2022-05-06,254.58140563964844,257.12569372581675,251.2966149322137,256.0149542800594,1439502 -2022-05-09,256.7079772949219,260.12569292340913,254.90419178808523,257.8946820984046,749885 -2022-05-10,256.9452819824219,259.2712346578052,252.4358043657946,259.2712346578052,942552 -2022-05-11,262.2332458496094,263.89463234663623,258.763322638996,260.1256572487755,840950 -2022-05-12,257.4484558105469,260.05920613358217,255.18424295881204,258.8725014412934,832330 -2022-05-13,266.01171875,267.5496832993065,259.90728817629935,260.99907960264375,1190466 -2022-05-16,263.2110900878906,265.8123373968898,262.2807032168012,265.6984183866097,550739 -2022-05-17,260.192138671875,262.0244038176869,258.51174623556545,261.60668143584707,697758 -2022-05-18,259.2616882324219,261.9673801427031,258.7158215748754,261.36927647100896,638964 -2022-05-19,260.12567138671875,261.91998280772435,254.90417068370067,255.05607236264424,845612 -2022-05-20,261.2364501953125,263.41047244227383,258.739618759998,258.739618759998,1310437 -2022-05-23,259.3186950683594,260.9800815831312,256.34718198065957,259.44211698787893,977410 -2022-05-24,260.2680358886719,261.38827802956564,256.88830365094833,258.065505292411,663514 -2022-05-25,259.7458801269531,261.0465035902028,258.274349201133,259.4135970809759,558536 -2022-05-26,256.2237854003906,259.15731578534763,256.1383171709493,257.27756521098047,914453 -2022-05-27,255.39781188964844,259.2142725021077,254.49593375891507,259.2142725021077,527345 -2022-05-30,260.12567138671875,260.23483894846953,255.4547889191236,256.48962091769425,796735 -2022-05-31,258.0655212402344,260.76173963775085,258.0655212402344,260.36299413684804,1795809 -2022-06-01,259.6509704589844,259.7648894667653,257.93262448963424,259.23324811560065,621831 -2022-06-02,255.0181121826172,257.23486865518277,253.65102592388362,256.57508279984137,804033 -2022-06-03,255.37881469726562,257.1636229448408,254.00222585440986,256.109814257271,858366 -2022-06-06,257.1446533203125,258.986421326718,255.42630723788508,255.42630723788508,398393 -2022-06-07,254.12570190429688,256.32823293321957,251.8662113636163,255.66366666633064,718016 -2022-06-08,257.1826171875,259.2047664777403,253.48010460015607,254.12566495440464,810241 -2022-06-09,257.9326477050781,260.0117567010535,256.8408851525386,258.0180869686038,661638 -2022-06-10,257.6383361816406,260.0307223744215,256.37566618401695,256.82186830033567,873692 -2022-06-14,250.67947387695312,250.67947387695312,243.03710766620551,247.30924432440054,1559521 -2022-06-15,247.6795196533203,248.3535597954418,244.08142297203034,247.59405142124385,1409458 -2022-06-16,245.58140563964844,248.35356051197533,244.5750823916796,247.00545125156083,1681277 -2022-06-17,243.02761840820312,243.74912960409466,241.42319143986205,243.7016730080792,2940766 -2022-06-20,249.7111358642578,250.16684087577588,244.51811520372559,245.86622442179078,928881 -2022-06-21,246.8345489501953,250.1953043827554,244.52760223450784,250.15732172452485,876724 -2022-06-22,248.50547790527344,250.06241947385445,246.8962993086839,247.8788943197266,945313 -2022-06-23,253.95477294921875,255.58767956408246,249.04655019712644,250.63200021904206,914981 -2022-06-24,257.51495361328125,258.0276182230373,253.84092001665022,256.08140487687376,956575 -2022-06-27,259.17626953125,259.7696217966604,256.3756352496016,259.17626953125,732070 -2022-06-28,260.1541442871094,260.6288261566966,257.0165040824852,258.9199830150953,723654 -2022-06-29,256.12884521484375,257.4199659627302,252.30291059582072,255.44530217999758,902274 -2022-06-30,255.43582153320312,258.9864328716117,254.40101846859432,256.3282258223674,968220 -2022-07-01,255.59719848632812,258.59719124450066,254.6857884774762,254.91365546582958,948360 -2022-07-04,260.8851013183594,262.83131404910534,257.7047564894878,259.25219479483764,810065 -2022-07-05,264.8155212402344,265.67944571145694,261.1224824227757,262.8693371820867,950769 -2022-07-06,271.6414489746094,272.3249920197905,262.4990716099177,265.82184466827107,1120797 -2022-07-07,272.4673767089844,273.008520961022,268.9167658097601,270.89142952033546,790511 -2022-07-08,272.7996826171875,274.57498821533903,270.7015968168523,273.40726035886183,740371 -2022-07-11,273.4071960449219,274.0717621104503,272.28695402339764,273.89138072044335,491622 -2022-07-12,277.8692932128906,280.29015931635644,274.0718380091582,275.4199183820042,856245 -2022-07-13,278.93255615234375,280.0053418064965,277.45155104623535,278.66673546592125,812306 -2022-07-14,281.2015686035156,282.24584560366304,277.7268936255808,278.22055237060107,794724 -2022-07-15,284.0970458984375,284.0970458984375,279.5211065767353,280.1476900042622,1064283 -2022-07-18,281.63824462890625,284.71417381032535,278.80913031351565,284.71417381032535,553881 -2022-07-19,275.94207763671875,280.06231293336964,274.61297414945767,278.9610474804153,595406 -2022-07-20,276.48321533203125,279.08446273580216,274.0148637876684,277.72687952670145,660120 -2022-07-21,280.2901306152344,280.42305544045007,276.64457746962233,278.41988296001426,817999 -2022-07-22,278.6097717285156,281.4863426377266,276.7585008878541,279.4926730336945,1505471 -2022-07-25,276.2648620605469,281.31548436153105,275.1351168360561,280.0623172091455,599426 -2022-07-26,272.23004150390625,275.31547353490083,270.77751619897543,275.09710945345546,519181 -2022-07-27,277.05279541015625,278.44836120596693,272.48635833774654,273.5876237047784,440959 -2022-07-28,276.64459228515625,279.2933252726257,274.5085238373899,278.8376202404138,647711 -2022-07-29,275.16357421875,280.3376180269561,275.16357421875,279.1224336370958,1141755 -2022-08-01,279.9768371582031,280.51798139139305,274.0338114452902,274.0338114452902,629744 -2022-08-02,281.8186340332031,282.8914197026567,278.58130017992784,280.26166358174913,566982 -2022-08-03,281.7236633300781,283.4704889705987,280.2711381034764,283.3470670604496,518829 -2022-08-04,279.6730651855469,282.7205147276943,279.046481630401,281.9800121574823,745713 -2022-08-05,281.7236633300781,282.5875877288422,276.54014590977306,279.28379179456323,636130 -2022-08-08,280.6698913574219,283.14771664754244,277.3850721751656,278.06861518145405,446484 -2022-08-09,281.93255615234375,283.37557863335695,279.65408892937666,281.9515329974672,466382 -2022-08-10,277.54644775390625,281.5527632109635,276.58758126923544,281.0875553567104,612205 -2022-08-11,280.1572265625,281.96101175231803,276.92939585878133,281.96101175231803,534994 -2022-08-12,278.02117919921875,279.11294171418854,275.7521859364113,276.94839352917387,658843 -2022-08-15,278.39141845703125,279.8344699079908,276.04648882150457,277.5654766251176,419980 -2022-08-16,281.39141845703125,283.2711691705146,278.16358740109973,280.0148583600886,811421 -2022-08-17,277.68890380859375,278.31548737591277,264.7680767551701,267.97690197357383,1410100 -2022-08-18,284.0496520996094,286.2806337854197,277.16676475434684,277.78384541153446,1129577 -2022-08-19,279.7490234375,284.002154411274,278.8850989653817,284.002154411274,1213520 -2022-08-22,280.6604309082031,282.6161180607773,278.5148594026027,280.08130391207254,614134 -2022-08-23,275.1255798339844,279.6160804207695,274.3661004872914,278.68569359463265,601703 -2022-08-24,274.0148620605469,275.81864737965265,271.53700762317203,273.54968309712694,597928 -2022-08-25,275.1446228027344,275.7806803227143,271.404127122014,273.2553691441585,498024 -2022-08-26,280.5369873046875,282.37400383778333,274.3756258563342,274.3756258563342,880639 -2022-08-29,279.34075927734375,281.01164862135715,277.34711873184074,277.41355217035203,576469 -2022-08-30,279.0179443359375,280.5843884146198,276.1413739096122,278.47680015368906,764086 -2022-08-31,278.67626953125,280.67941332569814,277.65569181497534,279.919933843088,687419 -2022-09-01,278.9136047363281,279.90092224889315,275.0686638826978,276.26487156679855,1050116 -2022-09-02,281.0021667480469,282.3977326177331,278.97054339111594,280.4420456129051,722506 -2022-09-05,279.8724060058594,281.5243185381328,278.9325452179023,281.0116540300286,492215 -2022-09-06,280.78765869140625,282.7837307267461,280.2146168240365,281.1887967424011,854340 -2022-09-07,280.22418212890625,280.7017121698581,277.9224838339838,278.9539358981467,819143 -2022-09-08,286.1455383300781,286.17421811292945,281.82867723465927,282.4017191153908,1380469 -2022-09-09,285.2191467285156,287.7787006621197,283.73878616642486,286.336550662863,785888 -2022-09-12,282.9842834472656,286.41297470310565,282.77416906871997,285.70621044102313,458311 -2022-09-13,281.8382263183594,283.5191121854124,279.8516850944063,280.749443872249,486003 -2022-09-14,276.614013671875,277.92244111960935,272.73647266698146,275.105002652562,755335 -2022-09-15,274.6848449707031,277.4736335265982,273.51969952887475,275.10507378249724,825555 -2022-09-16,272.9848327636719,276.34666318106997,272.6887664457019,275.9359943072565,1638262 -2022-09-19,270.262939453125,273.2618132537314,269.81406000396873,272.2398918689955,448478 -2022-09-20,270.3106689453125,272.6410180072826,268.6011031421025,271.2561691525605,659731 -2022-09-21,268.505615234375,271.2275132504294,267.63650703052946,269.32695294470625,529054 -2022-09-23,265.6404113769531,268.2190559765197,263.5965689176717,266.6527726795126,884747 -2022-09-26,272.0106506347656,275.02864389169747,264.3797301584904,264.5516339725013,1016680 -2022-09-27,271.8482971191406,274.637056045827,269.60390025087406,273.5483027828688,871383 -2022-09-28,269.6612243652344,270.14828519560945,265.5162670395131,266.566809829893,732918 -2022-09-29,273.8538818359375,275.64939921252625,270.110063138729,270.4729905845651,867237 -2022-09-30,272.2112121582031,274.0449403269967,270.262910589878,272.1921214493013,1194926 -2022-10-03,270.5303039550781,272.9943459219359,269.2982683985902,272.03928592536624,382109 -2022-10-04,274.4842834472656,275.9932948180049,273.4528313014184,275.34383175982543,653041 -2022-10-05,277.4449768066406,278.3809462571469,276.1269891209093,276.5376579951232,909313 -2022-10-06,277.158447265625,278.61012809667045,276.4803336226611,277.54046546894006,640615 -2022-10-07,275.869140625,278.54329748802587,275.8022794168934,275.8022794168934,507958 -2022-10-10,270.4920959472656,272.50725856891046,270.2628908726834,271.28478292760803,488119 -2022-10-11,270.14825439453125,273.93984371524806,269.3651273549019,270.7690667040368,558933 -2022-10-12,267.13031005859375,270.75952662295794,266.5667989754137,269.5943521855787,787692 -2022-10-13,264.0072326660156,266.31849072410955,262.67015447568457,265.87917127859765,787646 -2022-10-14,267.8275451660156,269.3174368591135,266.48090668453744,266.9870874630114,658001 -2022-10-17,264.3892517089844,265.50668475328143,260.13925212056887,261.6864446848889,927231 -2022-10-18,263.31005859375,268.84939503912824,263.1763362011069,267.3977143045215,653902 -2022-10-19,264.513427734375,266.16569214125775,261.6864580997584,262.03026573340145,566994 -2022-10-20,259.4325256347656,262.6415134084551,258.34374318904406,261.69601328694296,948137 -2022-10-21,255.47857666015625,258.67803382325536,255.2302517074848,257.73250450522545,999709 -2022-10-24,260.7791442871094,261.87748670064536,257.9330838902045,257.9330838902045,473216 -2022-10-25,263.5965576171875,266.12746076508546,263.32914198544955,263.86397324892545,553552 -2022-10-26,262.9376220703125,264.64718799403863,260.08200139103553,263.7971704235067,484451 -2022-10-27,263.548828125,265.44460830295884,261.4667750991638,263.4915268546312,488610 -2022-10-28,261.92523193359375,263.5488457589961,260.7504975201941,261.6578162719403,416077 -2022-10-31,267.87530517578125,268.35283529322845,263.482022266042,266.0797872707998,722256 -2022-11-01,270.5303039550781,270.5303039550781,265.02914904807915,268.0662328421023,592060 -2022-11-02,270.0050048828125,272.6123291796999,268.4673722704223,272.574118618724,601870 -2022-11-03,265.8314208984375,268.23816182308576,263.835348815791,267.7988423443425,482415 -2022-11-04,263.2145690917969,268.30502659475144,261.2471476197097,265.5640087742281,689880 -2022-11-07,264.7044677734375,264.7904196871629,261.20894421799477,261.20894421799477,332587 -2022-11-08,268.08538818359375,269.29830404719553,264.1982864879283,265.31569051000605,467663 -2022-11-09,267.0443115234375,271.4758038955454,266.6814132076531,268.55332263912453,534611 -2022-11-10,270.0241394042969,272.1730245245576,269.44153761571056,272.16346459726475,611770 -2022-11-11,279.154541015625,280.7590350818163,272.1921443210254,273.96854222013945,1261984 -2022-11-14,273.6724548339844,278.591037573097,273.07079146507596,275.8118092369899,632082 -2022-11-15,277.6837463378906,278.3713908308664,273.0708185093492,273.5578793800362,712941 -2022-11-16,276.3943786621094,277.7123662232013,272.2494214523446,275.93596848163935,709363 -2022-11-17,280.1477966308594,280.28151904947117,277.1775733885117,278.3904893541895,715264 -2022-11-18,281.169677734375,281.2174482253697,278.5193918791935,280.157316395625,706749 -2022-11-21,283.6146240234375,285.4483521420255,282.01013013599777,283.27081639589454,586635 -2022-11-22,283.9584655761719,285.5629594906155,283.1370987641294,284.9517070587588,462016 -2022-11-23,284.3213806152344,287.83599450616174,283.56687503586,286.51800701053423,510644 -2022-11-24,285.56298828125,286.5657897923503,283.84389164904286,284.89443450976773,497678 -2022-11-25,286.2506408691406,287.87425484807466,285.6393883583482,286.6613097551346,431447 -2022-11-28,286.8427734375,287.4731166592711,284.235448631009,286.32703277493744,427444 -2022-11-29,288.9820861816406,291.00683817410857,284.60792353681177,286.54669446754315,614839 -2022-11-30,286.623046875,288.1989192153445,284.7989078964396,286.70902792486345,1539048 -2022-12-01,285.2382507324219,288.89611806251696,284.5362664084297,288.5523104193444,947058 -2022-12-02,288.3230895996094,289.860722274586,286.23150577934865,287.425330829903,898983 -2022-12-05,286.51800537109375,287.9219447632569,284.1303553263346,286.05003528907895,400815 -2022-12-06,287.27252197265625,289.2685939891567,286.0786969044536,287.6545401652571,584077 -2022-12-07,285.74444580078125,288.7910899810168,284.14948254166876,284.6079219017656,878535 -2022-12-08,284.1304016113281,287.04332348200325,283.50005839929423,286.88097957434024,432301 -2022-12-09,285.0472106933594,286.35563828164,283.66239112635463,285.1618132345052,560564 -2022-12-12,284.7989501953125,284.7989501953125,281.7618367479907,282.23936682602033,481412 -2022-12-13,283.6910705566406,285.5629802596357,281.08374589644865,284.82759444856106,650889 -2022-12-14,285.8590393066406,286.8523099823516,282.81239522283346,284.6174728215931,582951 -2022-12-15,283.81524658203125,285.7921990040449,281.5039881215901,281.6663611765229,819723 -2022-12-16,278.5719299316406,281.35115838960013,277.7601229971375,279.8421762181992,1280280 -2022-12-19,275.4488830566406,277.2205300097765,273.5387628835599,276.633148237192,446559 -2022-12-20,273.0708312988281,276.32756100487643,270.78822337977755,275.0859943756344,670861 -2022-12-21,274.38873291015625,274.961774753098,270.75951648172355,272.9466120949936,699722 -2022-12-22,277.7028503417969,277.7028503417969,274.25509692948066,275.34385042690286,492089 -2022-12-23,276.0123596191406,279.8325998906858,274.713491916953,278.21854604426835,442032 -2022-12-28,272.73651123046875,275.23876395090696,271.3516624702896,273.62471010064803,377295 -2022-12-29,272.8606872558594,274.0067419093025,271.4758384268953,272.54550109522427,386665 -2022-12-30,274.8280334472656,275.3246540797087,273.75837107208747,274.5128473730101,435933 -2023-01-03,269.0881652832031,275.2674048851875,267.9420815809583,274.866266845566,493499 -2023-01-04,271.237060546875,271.8196332008696,268.09490474793586,269.4415429474812,694196 -2023-01-05,267.9039611816406,272.1826124661253,267.8944012523401,271.5904797720137,707606 -2023-01-06,265.7741394042969,266.80559154987395,263.1572839000867,265.55446507551636,919963 -2023-01-09,264.5516662597656,266.1943709128553,262.7465885539912,264.83817265141715,718650 -2023-01-10,263.2431945800781,264.5038807852835,261.1134002703502,262.6415021118611,697781 -2023-01-11,265.5735778808594,266.098849294972,262.55558436642576,263.80671080756434,641204 -2023-01-12,268.76348876953125,270.92193410323694,267.01571231818366,267.41685041810524,709906 -2023-01-13,270.262939453125,271.4472047461656,269.13119547476396,270.61630705533076,608968 -2023-01-16,274.0258483886719,274.8758366958578,269.60391559667465,270.7499701941734,488728 -2023-01-17,277.5022277832031,280.0283509588754,275.4584145648525,275.8499635113511,842379 -2023-01-18,279.6702575683594,280.778130866309,278.25678716617665,279.8230706935376,652073 -2023-01-19,281.98150634765625,282.6978014526884,278.0084526675432,282.6978014526884,536488 -2023-01-20,285.58203125,285.58203125,280.44383292297675,281.74270053530785,1142920 -2023-01-23,284.96124267578125,286.3269714574164,283.69102572174046,285.5629351288965,609175 -2023-01-24,284.42645263671875,284.8084708563422,280.7208146995156,283.00342238151967,502107 -2023-01-25,282.8124084472656,283.8438897365384,280.5489205431989,283.8438897365384,522334 -2023-01-27,281.45623779296875,281.6758829738952,277.7028292533554,278.16126861784477,861724 -2023-01-30,279.8326110839844,282.9365564287726,279.4028223777959,281.3034118082749,449129 -2023-01-31,284.6842956542969,284.6842956542969,280.99777773780784,281.6854221608473,662104 -2023-02-01,287.9697265625,288.42816592810254,284.0444433275909,285.97365434218796,950605 -2023-02-02,290.8922119140625,291.27425929654424,288.6478438456595,291.04502503783056,732284 -2023-02-03,299.7074279785156,300.15630742180804,293.2321212271393,294.0534881248358,1224269 -2023-02-06,297.9023742675781,300.0894410218707,296.7467305029828,299.2967539231141,609370 -2023-02-07,294.2253723144531,298.6473052455274,293.67142113403713,298.45628156687604,647011 -2023-02-08,292.4394226074219,293.6332477664232,290.3287187410996,293.5377359244787,505500 -2023-02-09,291.5225524902344,295.5194769086563,291.48437106922916,291.770877457383,460135 -2023-02-10,291.255126953125,292.04784317705406,288.79108466004516,291.2933375189597,564197 -2023-02-13,291.3028869628906,291.4461401469625,288.93432745045953,289.7079237905684,416429 -2023-02-14,293.91973876953125,297.0045933116085,290.386004825308,292.63040183603783,821357 -2023-02-15,291.2073669433594,296.35512552052114,289.3927586551485,289.8607287586759,842880 -2023-02-16,289.3736267089844,293.20342672356486,288.04610843452394,290.1090415793641,1338899 -2023-02-17,284.98992919921875,288.4090606933048,283.5191284781714,288.1129943927599,1197851 -2023-02-20,284.98992919921875,286.8809586977082,284.2545434117557,286.51803119481536,451189 -2023-02-21,285.02813720703125,285.2191608845625,282.6977882425315,283.43317402339665,518805 -2023-02-22,282.4112243652344,284.03480870915655,280.92133325146335,283.10839943940397,533069 -2023-02-23,285.30511474609375,286.40342803410414,281.742730073242,282.75509144961205,651465 -2023-02-24,286.0213928222656,286.4034110111126,281.8382251610104,283.0320502174819,717759 -2023-02-27,284.4073181152344,285.5629325240677,281.6663006503721,284.8370776163125,782638 -2023-02-28,282.9842834472656,285.7826315674688,282.7646382875042,285.5629572615875,934398 -2023-03-01,279.6893615722656,282.65958455109035,279.6320602968371,280.8831867205627,662274 -2023-03-02,278.6864929199219,280.7780766259315,277.0246978670827,280.73989521160536,1222555 -2023-03-03,279.8516845703125,281.6710727945942,279.00169628418837,280.0617989465656,613395 -2023-03-06,281.2652282714844,281.69501701897366,279.49836107620774,280.31972800235695,498006 -2023-03-07,283.55731201171875,284.45507075556884,280.4247163351307,283.60508250003676,511177 -2023-03-08,283.74835205078125,286.0977916573029,282.28711131248946,282.72643078288485,541897 -2023-03-09,278.96746826171875,283.8842051820429,278.96746826171875,283.33682652411534,1866053 -2023-03-10,274.694091796875,279.97574734435324,274.02189867446896,278.7849834715886,987503 -2023-03-13,271.986083984375,276.0769466351797,271.00655813213166,274.69411074288814,586424 -2023-03-14,268.0488586425781,271.0449934740293,265.35041481642725,269.90223278681924,1200951 -2023-03-15,272.8215026855469,273.55131147121244,268.9418786855163,268.9418786855163,980364 -2023-03-16,277.7958984375,277.7958984375,270.180717819181,272.7255098491665,1659358 -2023-03-17,275.8561096191406,278.4585174534539,274.24278146194894,276.6819545169565,1562594 -2023-03-20,273.58978271484375,274.9630062804187,272.72551756967385,273.6282029652699,633307 -2023-03-21,273.67620849609375,276.3074535092202,273.10005126539744,273.7242411360282,321495 -2023-03-22,276.0865478515625,277.0372364992681,273.8682548028749,275.9137006985364,968362 -2023-03-23,276.73956298828125,277.0468663726525,273.1864665144539,276.0865652760402,520299 -2023-03-24,277.0372619628906,277.0372619628906,273.3017058286315,275.99053725416337,468465 -2023-03-27,277.4693908691406,277.7286616053901,274.26198884259844,276.45147408911487,395941 -2023-03-28,273.6857604980469,279.0634514778166,273.43607288246096,277.87265841630204,614927 -2023-03-29,272.2933349609375,274.54046507486635,271.5635261340619,272.72548213039937,2194387 -2023-03-30,274.16595458984375,275.1166432680996,272.7063075183922,274.550069155377,827558 -2023-03-31,276.8548278808594,276.91244360913225,273.9931490230838,274.636534424153,789641 -2023-04-03,279.3611755371094,279.4187912542972,277.23891847119324,277.93991946566575,539044 -2023-04-04,279.89898681640625,279.89898681640625,278.27607547360674,279.4764519516498,506376 -2023-04-05,281.94439697265625,284.94053158977516,280.69598801148163,280.72479587102845,778616 -2023-04-06,288.2631530761719,288.33999356914654,283.2888008273031,283.3944198725665,953914 -2023-04-11,289.7708435058594,290.43345357865934,287.8214335353781,289.5307682419771,767576 -2023-04-12,291.82586669921875,292.86297881966647,290.0108838558615,291.09602860694065,619903 -2023-04-13,290.18377685546875,292.89183296750883,289.09863193288123,292.0947959560685,506758 -2023-04-14,289.4347229003906,291.0096306473567,288.44561401747563,290.19336891538336,403719 -2023-04-17,289.87646484375,291.9123277146378,288.3015863394007,289.29069526216244,453565 -2023-04-18,288.3207702636719,289.66521514303435,287.0627782658623,288.58965337833206,503798 -2023-04-19,287.80224609375,288.3112044951371,286.16972253138056,286.4001854131971,369253 -2023-04-20,287.9654846191406,290.2030025815014,286.9763756637033,290.01093064010894,586782 -2023-04-21,289.7708435058594,290.2701895045519,286.1697145476258,286.6786729348137,701081 -2023-04-24,292.25799560546875,292.8629899094971,290.27977793880905,290.7311205699048,355472 -2023-04-26,293.5832214355469,295.0524807860143,291.9891182667292,292.8918035467351,730146 -2023-04-27,291.9315185546875,292.28682525343214,289.05061541105573,291.9315185546875,375304 -2023-04-28,288.64727783203125,292.6133258728585,288.22477232997255,291.88351700015494,693361 -2023-05-01,290.4238586425781,293.17033506558715,289.7996687801874,291.3841597558144,439362 -2023-05-02,289.732421875,292.2340166628949,288.2535793569092,291.2016813107038,507925 -2023-05-03,287.69659423828125,289.33870086338925,286.0736830844035,288.0903211939739,548433 -2023-05-04,288.18634033203125,288.5032267721706,286.4385854520691,287.7734179292232,510456 -2023-05-05,289.0986328125,291.78749346107026,288.263175549152,289.53078002750385,497295 -2023-05-08,289.3099060058594,290.4622790648511,286.8419544159893,288.0903341415101,435275 -2023-05-09,287.91748046875,290.4526601127574,286.49622430224986,288.09032763187383,433172 -2023-05-10,291.1632995605469,292.4212916325128,286.79391205717457,286.95717613565665,706292 -2023-05-11,290.01092529296875,292.5557172861481,289.54997022576407,291.1728813905972,427198 -2023-05-12,294.19781494140625,295.58065079474346,291.5089837299518,292.87262411251515,599146 -2023-05-15,295.5903015136719,296.2913319196643,292.81504636476194,293.05512165784705,293098 -2023-05-16,292.1236267089844,294.8028458644108,291.23533054591496,294.6108032146601,432296 -2023-05-17,292.1427917480469,292.7189782494063,288.33039534016586,288.6568941861882,410872 -2023-05-18,290.79840087890625,293.1991537506242,289.8957154546551,292.14281662585523,451317 -2023-05-19,292.3636779785156,293.15110259810643,289.33870610631493,290.6255353536346,558318 -2023-05-22,295.04290771484375,295.19655941128394,291.74908189571414,292.89184257681046,317473 -2023-05-23,296.92510986328125,298.6536401093343,296.0800402119438,297.35722777176267,628777 -2023-05-24,293.4872131347656,295.70550629833906,292.8918311505772,293.6792850743389,582467 -2023-05-25,294.14019775390625,294.14019775390625,290.12614642754704,290.4910655128637,840693 -2023-05-26,292.1043395996094,293.39113937201466,291.27849483916435,293.39113937201466,491302 -2023-05-29,295.8783264160156,296.72339598319434,295.07167709445247,295.53263212365744,428912 -2023-05-30,296.0032043457031,296.54097062204994,293.91936735137523,295.2925909032586,369106 -2023-05-31,294.22662353515625,298.5191406682313,294.22662353515625,297.2707611497245,1541597 -2023-06-01,297.9718017578125,298.6536072535626,292.5076867918718,294.24582923558296,889051 -2023-06-02,295.7727355957031,299.88282308693334,294.56274684487124,298.65363886449245,579842 -2023-06-05,298.3943176269531,299.5658859302535,295.58061363795514,296.2048326854149,454031 -2023-06-06,295.50384521484375,300.56462128270516,294.2170453030743,300.0460798074074,593159 -2023-06-07,296.5985412597656,299.1049420114551,294.02494171329545,294.02494171329545,393317 -2023-06-08,293.6120300292969,296.70420041394925,292.89180428106476,293.8521052787076,621492 -2023-06-09,293.1799011230469,296.51214696470896,292.95905063570893,293.3719730569658,515315 -2023-06-13,296.2720947265625,297.3956599457928,293.1895362982066,293.46803183221493,608008 -2023-06-14,275.84649658203125,279.72612131058884,270.83372356589587,279.60127747608095,2514165 -2023-06-15,268.4041748046875,271.04500300044026,266.76206802320877,266.9637230615496,2276909 -2023-06-16,266.8292541503906,268.76908116150446,263.8907350785332,266.8676744007467,3075739 -2023-06-19,273.1480407714844,273.5513508125547,267.94319603785465,267.94319603785465,874494 -2023-06-20,272.245361328125,274.1467680526631,271.429099533477,273.30169839731286,739303 -2023-06-21,272.3605651855469,275.1262367571011,272.3413697157108,273.7722088291085,895596 -2023-06-22,270.7952880859375,272.49503972777484,268.8842983435077,270.2575218337355,733379 -2023-06-23,270.80487060546875,272.21651418831414,269.69091797561276,272.21651418831414,557318 -2023-06-26,268.8843078613281,270.61283811801115,268.19288989744217,268.8843078613281,706933 -2023-06-27,267.9720153808594,269.8446142842613,267.405441237702,268.884313165812,696291 -2023-06-28,267.2998046875,267.9624147603491,266.67561486257244,267.10773275395496,769097 -2023-06-29,267.25177001953125,270.0366665044518,267.15576335955103,268.69222159198165,775129 -2023-06-30,266.3683166503906,267.0405098186923,265.69609417602584,266.1570492418242,970129 -2023-07-03,265.28314208984375,266.0705959161078,264.67814779176433,265.69606447213107,738899 -2023-07-04,265.5712585449219,266.2338686510576,263.92915186305095,265.0911079930012,546586 -2023-07-05,263.304931640625,266.09941104725254,263.304931640625,265.1871133813901,716865 -2023-07-06,261.6724548339844,263.74670886521835,260.3376514550074,262.25825378325374,717500 -2023-07-07,256.3043518066406,260.10713586907593,255.82420126773494,259.28129100906847,2005837 -2023-07-10,253.63473510742188,256.7557138456404,253.20261717346162,255.2192261440736,746664 -2023-07-11,254.48939514160156,257.15903093559797,253.82678506089178,255.1327804450913,690125 -2023-07-12,252.42471313476562,254.95030951718599,252.27109076023967,253.99962088124127,751140 -2023-07-13,253.9708251953125,254.64304766684398,253.34663536092634,253.59629371104305,1098172 -2023-07-14,250.61940002441406,252.54958537195557,250.61940002441406,251.04193486705492,1310788 -2023-07-17,248.5451202392578,254.11485450475388,245.71222047125272,253.07774228442892,1292786 -2023-07-18,254.0668487548828,254.1628847184202,246.99901798460596,248.468277377937,2267505 -2023-07-19,254.97909545898438,256.2082794919685,252.70318691640168,255.24797855038528,2116900 -2023-07-20,254.7678680419922,257.07261410815704,254.73906018146832,255.57454674878807,975497 -2023-07-21,256.49639892578125,256.7364741720042,254.19168242325327,255.44006198118834,1227346 -2023-07-24,255.69937133789062,257.4279309555496,254.8879157107886,256.5444410212708,819689 -2023-07-25,254.84471130371094,256.17951459720706,254.29733264175908,254.48940458470975,907019 -2023-07-26,252.42471313476562,254.4797713933041,251.4932492751828,252.89528056470905,1222616 -2023-07-27,257.0726013183594,257.3414844385594,252.2710960961716,253.86517004060326,953922 -2023-07-28,256.1699523925781,257.1734507152127,254.54704105238605,256.4964512773533,648018 -2023-07-31,257.8600158691406,257.9848596890299,255.862602669095,256.2082969647321,735098 -2023-08-01,258.6283264160156,259.06044437270725,256.4100329867979,256.5924925594233,586063 -2023-08-02,257.44708251953125,258.98356992670915,257.18781180883104,258.3689632414141,577419 -2023-08-03,256.400390625,257.36069171348316,255.44008953651687,255.44008953651687,805532 -2023-08-04,254.6142578125,255.51691392069787,252.57839478271532,254.71026448145415,1111749 -2023-08-07,251.7525177001953,253.70192758910804,250.98425930428067,253.1737737530915,661411 -2023-08-08,254.36456298828125,254.43179109951132,251.0419293496889,251.0419293496889,701932 -2023-08-09,252.21347045898438,253.09212477972443,251.32036825017397,252.65520071635595,651276 -2023-08-10,254.10525512695312,254.10525512695312,251.22435188224736,251.60849575972543,674079 -2023-08-11,255.5168914794922,255.90103534583062,254.10524775827938,254.10524775827938,446403 -2023-08-14,252.5592041015625,255.27684347916522,251.3492152667091,254.4894188036257,490998 -2023-08-15,261.9701232910156,265.2159456352109,258.0136875245042,259.47336392415457,1036055 -2023-08-16,260.80816650390625,262.9784563201786,258.6859093252172,259.6174025440005,923106 -2023-08-17,258.8971252441406,260.30876872162366,257.51428962105285,257.6103255710562,993263 -2023-08-18,259.8287048339844,261.39400049170575,256.7173089925139,258.2442137022907,1062413 -2023-08-21,256.2658996582031,259.8286373137641,255.9778210931446,258.7242970729604,672087 -2023-08-22,253.66354370117188,257.8504719673636,253.66354370117188,257.22625277306753,824030 -2023-08-23,252.7512664794922,254.95994733283106,251.6085058023288,253.67314734889592,629210 -2023-08-24,253.3754119873047,254.71021507112243,252.4246941169261,252.4246941169261,579083 -2023-08-25,252.96250915527344,254.04762469752606,250.7346037415719,251.2243373366939,602784 -2023-08-28,257.3127136230469,257.3127136230469,253.92285162040918,254.91196066633276,490475 -2023-08-29,256.5732421875,256.7845096028319,254.52779614498294,256.1507073568362,691098 -2023-08-30,261.115478515625,262.03255318163474,256.73650779551167,256.73650779551167,623068 -2023-08-31,262.671142578125,262.671142578125,259.67500801911063,259.67500801911063,1244804 -2023-09-01,258.4074401855469,262.06618532519576,257.6007907136468,261.3363763588478,1077144 -2023-09-04,257.7735900878906,260.8657604764305,256.5924386151838,258.8491225176331,554948 -2023-09-05,260.0879211425781,260.0879211425781,256.88051929686975,256.88051929686975,598566 -2023-09-06,260.4336242675781,260.8657421029891,257.5046888437411,259.29086381494915,655311 -2023-09-07,257.552734375,260.5488687414966,256.80370078337586,260.241565394661,641981 -2023-09-08,260.0975341796875,260.24157346984236,257.86001641705815,259.66538700316187,671495 -2023-09-11,259.8341979980469,260.5307796513853,257.64769984522064,260.2502042497121,558084 -2023-09-12,261.5756530761719,261.9723205230659,258.31527400467115,259.5439540048568,427532 -2023-09-13,260.453369140625,262.6592061546776,259.36012004803706,261.6917332621119,531898 -2023-09-14,258.2475280761719,260.17281917913306,257.1059171668327,259.84385241888225,581078 -2023-09-15,258.95379638671875,261.16931756415306,258.2088528929642,259.360118465156,972556 -2023-09-18,257.0285339355469,259.1569565641662,257.0285339355469,258.402328896077,387206 -2023-09-19,255.02589416503906,257.10595525458615,254.6389108617404,256.29328146017895,547890 -2023-09-20,254.08738708496094,255.11290589458707,252.93609208690253,254.1744560942771,865468 -2023-09-21,248.0116729736328,250.99147638434724,247.4021603493,250.5851543180777,1583168 -2023-09-22,243.94827270507812,245.42850498144128,242.40999441983234,244.24820168841183,1677564 -2023-09-25,244.77061462402344,244.87703722088023,242.42933225563704,243.25167526547307,471374 -2023-09-26,247.28607177734375,247.37314079275802,245.16730382747593,245.7381092784778,865415 -2023-09-27,243.8418426513672,247.28605828530274,239.55594515188494,247.28605828530274,1260486 -2023-09-28,243.8418426513672,244.8673762393294,242.11974221563125,242.67120880809574,574414 -2023-09-29,242.64219665527344,243.83218414161763,241.91659200903308,242.81633468438827,925453 -2023-10-02,238.3466033935547,242.66153864574284,238.3466033935547,242.64218505594494,546082 -2023-10-03,240.62017822265625,242.4583707265871,236.42133484807948,237.04051687953174,1038172 -2023-10-04,240.61050415039062,241.14261719096794,239.1302718136258,239.21734083050262,680717 -2023-10-05,241.3457794189453,243.99664553342447,240.07837760722842,242.9614572785816,629534 -2023-10-06,242.0616912841797,243.89989845920238,241.39413269107723,242.1390908795719,791648 -2023-10-09,245.20599365234375,246.46371132405653,240.42667535731377,241.4522089903785,537248 -2023-10-10,246.7733154296875,247.90524216918982,245.2737295080773,245.8542043805794,740723 -2023-10-11,245.99932861328125,247.9246049220453,244.9544561514242,247.39249189575733,762928 -2023-10-12,230.49072265625,243.5419211370025,229.5812958722392,242.61315552617762,2793302 -2023-10-13,233.53826904296875,236.10206617261045,223.3024045898289,228.42034419763084,2328939 -2023-10-16,232.0967254638672,233.98330928788266,230.65520039854852,232.94810627624489,639671 -2023-10-17,228.71058654785156,233.5963276216932,228.71058654785156,232.4837396970651,1107378 -2023-10-18,231.17762756347656,231.54527195934637,228.9911443030897,229.2910585155251,805961 -2023-10-19,228.1977996826172,230.53908203654657,225.7888019106315,229.30071806029406,1114066 -2023-10-20,225.50823974609375,226.38864356963367,223.795823455759,225.421170733866,1460110 -2023-10-23,229.09756469726562,229.87154589889607,224.84067546952988,225.13092026544925,598947 -2023-10-24,229.53292846679688,229.53292846679688,227.12391581034015,227.5496062166985,634028 -2023-10-25,228.37196350097656,230.8873839907809,226.95944667971074,230.287555562725,618562 -2023-10-26,226.71759033203125,228.26555283938984,224.38597715671577,226.49507570393024,824075 -2023-10-27,226.47572326660156,228.0333551961725,225.2760663416288,226.81434468008138,1044832 -2023-10-30,223.14759826660156,225.36311927389303,221.21265264187502,222.5767928502985,513436 -2023-10-31,224.79232788085938,226.81434264184713,223.82485500814204,224.60850567304877,732500 -2023-11-01,227.33676147460938,227.33676147460938,224.65687236431006,226.42733465235636,554795 -2023-11-02,230.3553009033203,230.94545995643537,226.95946161307427,229.29107481984568,676782 -2023-11-03,236.06338500976562,236.21334212662302,231.80651020146067,232.18382403782195,1098729 -2023-11-06,240.14610290527344,241.8585339183538,238.53042507851129,241.77145014568194,1036186 -2023-11-07,240.04934692382812,242.64218170983733,240.04934692382812,241.97462311441987,715413 -2023-11-08,239.78814697265625,241.70373904378204,239.6043247728454,240.80398163482982,633117 -2023-11-09,244.09341430664062,245.35113202235354,241.22001862813326,241.59733246660065,807318 -2023-11-10,243.93861389160156,244.87706377588913,243.03887118989388,243.72576867480657,693069 -2023-11-13,243.8031463623047,245.79613797454206,243.70639317701682,244.57712755721738,624508 -2023-11-14,245.3994903564453,246.73460765619103,243.95796521175745,246.6088314576745,498806 -2023-11-15,252.07504272460938,252.40400948007093,248.65021004645203,250.5657874198451,834259 -2023-11-16,249.8111572265625,254.3873144524325,249.60799619431452,253.8455320164856,747500 -2023-11-17,250.19813537597656,251.5042296065865,249.09523169841177,250.5754639531223,1177275 -2023-11-20,249.2403564453125,251.85254500847526,249.2403564453125,249.84018490168629,401998 -2023-11-21,248.44700622558594,251.03017162369926,246.8700355810473,250.99146444425307,690028 -2023-11-22,250.80767822265625,251.6590591430276,249.10494590684488,249.4145148120361,389070 -2023-11-23,249.54995727539062,250.06271672129932,248.4663923727103,248.75662242702495,248227 -2023-11-24,249.69505310058594,250.7931441840016,249.19197787015145,249.8691911197832,249510 -2023-11-27,247.94393920898438,251.31075533412337,247.81816301531157,251.31075533412337,331436 -2023-11-28,248.52442932128906,250.091730607296,248.0890547307635,248.6405213387817,415969 -2023-11-29,253.67141723632812,254.18417671465951,250.14011737761055,250.4593999824747,773648 -2023-11-30,253.70040893554688,253.70040893554688,250.57546108912942,253.274718531548,1240207 -2023-12-01,254.30990600585938,254.7839877920371,250.79800426702386,252.59748964436457,680995 -2023-12-04,255.5773468017578,258.99252519585264,254.8613967288925,257.75416097851627,647748 -2023-12-05,254.56146240234375,257.705749298667,254.54212357349485,256.6221843845382,712684 -2023-12-06,258.76995849609375,259.8535233395069,256.6753715564136,256.84469701627665,980670 -2023-12-07,257.82183837890625,259.93095169654435,257.1010758071952,259.93095169654435,498312 -2023-12-08,258.23785400390625,258.43133084987693,255.60632679430438,256.22549403630825,599510 -2023-12-11,259.0408935546875,259.9986823685919,257.62839125363934,258.5378182279268,421188 -2023-12-12,260.73394775390625,262.862399953706,259.0263439055553,260.10509627098855,626598 -2023-12-13,263.4815673828125,265.3681513573777,259.6406987692845,260.72426369880566,603464 -2023-12-14,267.7578125,268.9574694625748,263.762144650542,265.9873205375624,945264 -2023-12-15,269.67340087890625,270.59251199221,267.34178752430586,268.5124510528151,2242446 -2023-12-18,270.4280090332031,271.4632121017224,267.83518879844115,268.4737244428102,485103 -2023-12-19,271.9469299316406,272.9918171054398,269.47020188808835,270.9020722827687,856844 -2023-12-20,274.8106384277344,275.3476082734098,271.9759501952994,271.9759501952994,697173 -2023-12-21,273.3207702636719,275.7297682647445,272.8370338281197,275.7297682647445,973971 -2023-12-22,272.9724426269531,273.9592837717191,270.5731289963805,271.85985482004145,1578982 -2023-12-27,276.358642578125,278.06140442004767,273.3788388796917,275.7297910648931,409074 -2023-12-28,277.3260803222656,278.7966579172091,275.72975606058463,278.61283571784116,502142 -2023-12-29,277.3260803222656,278.10973095118044,276.3102456625398,277.1712811267491,525605 -2024-01-02,278.9224548339844,279.2804446458828,276.6972787380224,276.7069629160268,279514 -2024-01-03,275.5459289550781,277.66469677328655,275.5459289550781,276.40699392888365,545465 -2024-01-04,277.40350341796875,277.9646246850744,274.94611408976726,275.9522941298458,586472 -2024-01-05,278.5741271972656,279.50289284096823,277.8194995758334,278.61283437719044,650040 -2024-01-08,277.47119140625,278.97079198377656,276.90038598865004,277.1229153649729,343399 -2024-01-09,280.66387939453125,282.06669731059753,278.003329059832,279.4738771613098,550974 -2024-01-10,282.3666076660156,283.9823002926634,280.6735302034772,282.231176821975,464982 -2024-01-11,281.9022521972656,284.1080891803122,281.9022521972656,283.5856455586901,495205 -2024-01-12,280.9541320800781,281.41852971398714,279.1546466079256,280.5864876438498,760831 -2024-01-15,279.59967041015625,280.5671433181499,277.9065928211674,278.3419674397366,78314 -2024-01-16,275.4298400878906,279.5609384093175,275.1589488786975,278.31291972674603,502451 -2024-01-17,276.61016845703125,276.8713754997956,273.37881265333004,274.7622917547036,532860 -2024-01-18,273.6109924316406,275.79749050531547,272.972456812118,274.93642550287603,615255 -2024-01-19,279.59967041015625,279.9237655673537,275.7297787781818,276.3199230800915,1240865 -2024-01-22,281.0701904296875,282.26019261622065,278.554784740967,279.8415105886609,479525 -2024-01-23,283.7984619140625,285.4044702728262,281.0218197577693,281.49587197228,560898 -2024-01-24,281.9216003417969,284.92077227068484,280.8186965762934,284.92077227068484,450414 -2024-01-25,283.46954345703125,283.8565266898709,281.5539365958219,282.31824841000673,495655 -2024-01-29,283.7210998535156,285.40449317886464,282.685896809223,285.40449317886464,641558 -2024-01-30,287.0878601074219,288.12306305653095,283.95325778293915,285.2303289243676,598004 -2024-01-31,291.8865661621094,292.6605326202248,285.520578373138,286.1687981636287,1145518 -2024-02-01,287.10723876953125,290.7255776085967,287.10723876953125,290.7255776085967,645335 -2024-02-02,290.0387268066406,291.5382980839506,288.43271815081704,290.31927270695564,956505 -2024-02-05,290.4740295410156,290.9190882954159,287.2426738706335,290.2418455125823,339217 -2024-02-06,292.13812255859375,292.13812255859375,288.82938161665294,291.6930932703362,787509 -2024-02-07,295.0502014160156,296.4530488830707,292.263874835199,295.0792244210271,1044234 -2024-02-08,293.28936767578125,295.24368158949136,292.29287189227824,294.59546183520825,427131 -2024-02-09,295.0792236328125,295.45655222188253,293.09591607082575,293.7731293609274,780181 -2024-02-12,280.79931640625,284.41768501784475,276.83270125826886,280.32526414781677,940746 -2024-02-13,273.0692138671875,280.7993125460441,269.58630567727045,280.7509507131693,1304071 -2024-02-14,271.07623291015625,271.07623291015625,266.49042083417396,266.5387826689696,888230 -2024-02-15,273.68841552734375,275.44435163090844,270.02168506750814,270.02168506750814,1007448 -2024-02-16,274.7622985839844,277.5389410323057,273.0305138576192,277.08422759660965,1610310 -2024-02-19,271.888916015625,274.76231179532687,271.13428831211394,273.40785559991355,585413 -2024-02-20,273.0982360839844,274.74295174598376,270.99880699954485,271.20199755686144,570405 -2024-02-21,275.02349853515625,277.0842204453396,273.8625488212712,275.3137581073239,806758 -2024-02-22,275.7491149902344,277.0842323145828,273.9786525763787,275.40083891862855,493891 -2024-02-23,276.0587158203125,277.66472438938905,273.6787407353838,277.47121799796105,1096189 -2024-02-26,277.974365234375,278.40971039414205,276.11680397789877,276.697293715856,420802 -2024-02-27,276.2135009765625,276.6198525679169,274.7622916894702,275.34278130929283,487401 -2024-02-28,276.32958984375,277.1132404878473,274.955794934932,275.96194543789136,408483 -2024-02-29,276.9294128417969,277.61633980763236,273.8335175071193,273.8335175071193,1401200 -2024-03-01,273.1659240722656,275.85549701028776,272.34356636830023,275.8071056600993,852943 -2024-03-04,270.38934326171875,271.9130954011206,268.5076013397161,270.89241855291345,813065 -2024-03-05,273.7947998046875,274.11405283469355,270.3989608609003,271.3761178276143,631484 -2024-03-06,273.1175842285156,275.97164105553856,271.743789262743,275.45888160635366,464565 -2024-03-07,272.6822509765625,274.5107594596293,271.76798197256375,272.5371359421811,598601 -2024-03-08,276.1844787597656,276.7746230329011,271.32777562741506,272.34361032130636,724142 -2024-03-11,273.7786560058594,274.37254278567605,271.8606465353017,272.20138565832247,554365 -2024-03-12,274.43096923828125,274.7133239672307,272.6687405763859,272.9803023661117,386357 -2024-03-13,272.61029052734375,276.37814943175766,272.61029052734375,275.77451711382184,493976 -2024-03-14,275.2098388671875,275.492163848223,272.9121080990944,273.0873504415641,537020 -2024-03-15,272.81475830078125,272.8926635992765,270.8091276909318,272.4253209448022,1556229 -2024-03-18,272.191650390625,274.06096148747366,271.36407748188407,271.93850275186173,636800 -2024-03-19,271.80224609375,272.60058232998546,269.3974323696743,272.60058232998546,649600 -2024-03-20,271.5101318359375,273.7007504300037,270.3612812153027,272.6297753971381,471775 -2024-03-21,268.99822998046875,273.13606501633507,267.74226702664646,270.23470175363036,1242654 -2024-03-22,273.5254821777344,273.5254821777344,268.71585543180083,270.17626768958235,1380370 -2024-03-25,276.2029113769531,277.283602212192,273.243134143028,273.58390295390876,581262 -2024-03-26,275.0151062011719,275.9692529223055,273.778634498124,275.4045435341491,383975 -2024-03-27,278.792724609375,279.0361266686267,276.8163010767375,277.38098078084874,484437 -2024-03-28,280.3213195800781,282.11275531710606,279.40612538552926,280.3894495809904,638665 -2024-04-02,278.13067626953125,280.311549197874,277.2251980339557,278.5006224388881,804880 -2024-04-03,274.8593444824219,277.2933651233786,273.8078606388816,276.42686922552434,615056 -2024-04-04,274.5575256347656,276.67026860396055,274.5575256347656,274.9859156403889,331129 -2024-04-05,272.6589660644531,274.1680766102715,271.39328728217333,272.53242195595675,638459 -2024-04-08,274.0317687988281,275.3850985235908,273.34051526307235,273.4962961480054,413408 -2024-04-09,272.6882019042969,275.4045774037511,272.0359009765761,275.3364176912526,375261 -2024-04-10,275.891357421875,276.9817938777847,272.902373046082,273.21393480838907,433064 -2024-04-11,272.999755859375,274.16809768062603,272.5713658390607,272.64927114029973,445147 -2024-04-12,274.2654724121094,275.8816360576462,272.5713737509046,272.5908649328635,572183 -2024-04-15,271.19854736328125,273.9246681017079,271.19854736328125,272.57133846613056,489466 -2024-04-16,267.4502258300781,269.68951315188684,265.66850590942977,268.8716857027349,844529 -2024-04-17,265.4250793457031,269.0176962055746,265.4250793457031,267.7520173512087,369441 -2024-04-18,264.2372741699219,265.683097877311,262.88397414730724,263.0008023838304,1036262 -2024-04-19,262.377685546875,263.50707471574714,258.1425133038129,262.88398086763954,1475785 -2024-04-22,268.1998596191406,268.65745667455434,265.5516440518419,265.5516440518419,515720 -2024-04-23,271.6075134277344,272.8926835373112,269.6895038544345,269.86474622060376,562940 -2024-04-24,271.1012268066406,275.511670953387,270.92595474187556,274.1388797670268,776115 -2024-04-26,266.0871276855469,267.975930101915,265.18167912747856,267.83964039475944,726766 -2024-04-29,267.74224853515625,268.2193070337447,265.366642207544,267.49884649103336,448029 -2024-04-30,269.4558410644531,269.66029048686914,267.06074326748285,267.20680828137574,558435 -2024-05-01,267.2457275390625,268.98849468142834,266.8465445783996,267.66440168113184,382481 -2024-05-02,268.12200927734375,269.15403171868775,266.6421056164219,267.43072597797396,418404 -2024-05-03,268.5211486816406,270.17629462366114,267.1970556977573,268.71588222029,472252 -2024-05-06,268.22906494140625,269.6894772732106,268.09274552859864,269.4558208080147,465016 -2024-05-07,272.1819152832031,272.61030528276353,268.9495288182164,270.1762846998817,723369 -2024-05-08,272.512939453125,274.34332769168617,271.31542033801935,272.35715856982563,494169 -2024-05-09,269.7381591796875,269.7868574204623,267.8396408814653,269.24163916651645,621078 -2024-05-10,271.81195068359375,273.02896102555286,268.73534497366114,269.55317235799765,485383 -2024-05-13,272.5324401855469,272.90238637016296,270.8578327715923,271.5101336740951,436936 -2024-05-14,272.2013854980469,274.625690280769,271.5782916591334,272.58110698301726,554016 -2024-05-15,275.57977294921875,276.99151664121825,273.59850652521925,274.46012952737215,594466 -2024-05-16,279.3768615722656,279.66893212303853,276.6020724912757,278.92898044486475,968347 -2024-05-17,272.61029052734375,278.00408816646916,272.2792673114488,277.96513551984515,1404153 -2024-05-20,270.56573486328125,274.53807328146604,270.56573486328125,273.12632939167565,419814 -2024-05-21,270.3028564453125,271.743777603511,269.0566391049479,270.6046726182954,783076 -2024-05-22,270.7507019042969,272.7076639023697,269.8842060530003,270.6630807313903,597796 -2024-05-23,274.5575256347656,275.56034094061874,270.68255411559744,271.08173706229934,749018 -2024-05-24,273.50604248046875,274.48936660803844,271.6756542177461,271.72432274534725,564716 -2024-05-27,273.2334289550781,274.6840957153328,272.4155718921015,274.0415107156599,371943 -2024-05-28,274.5185546875,274.75224085546006,272.0358657081734,274.5185546875,637279 -2024-05-29,270.8578186035156,272.9023720951394,270.8578186035156,272.1234974042508,791780 -2024-05-30,270.97467041015625,270.97467041015625,267.7812363602271,270.2347185909224,513532 -2024-05-31,272.7076721191406,276.99154240368904,270.73124859381534,271.2472597690333,4551409 -2024-06-03,273.9149169921875,276.38789004542565,272.0261147791377,276.1639494715739,546335 -2024-06-04,274.5575256347656,277.12786566850514,274.21675680590636,275.53113388169743,579240 -2024-06-05,278.3156433105469,278.88035274090817,276.24188267221854,276.6994797435115,927555 -2024-06-06,281.8595886230469,282.9208180510209,279.91237212133325,280.39917624676167,648360 -2024-06-07,281.372802734375,282.2879969264706,279.55215994121704,281.372802734375,494656 -2024-06-11,278.7440185546875,279.09453296050816,276.69946508403126,277.7412032871743,767910 -2024-06-12,274.7814636230469,277.95540627368325,274.16808567934805,277.04021215327003,708022 -2024-06-13,280.3602294921875,280.447850671147,276.96721892844954,277.3907361495039,917566 -2024-06-14,281.4701232910156,281.81089208738115,280.0389181160109,280.78858569828463,622946 -2024-06-17,281.1780700683594,282.73584931801304,280.26287587339414,280.4576094216638,696537 -2024-06-18,286.1142272949219,286.4257890392948,281.44091997798176,281.4701270345065,846827 -2024-06-19,285.2672119140625,287.6817710252777,284.4688460330762,287.2144283776397,590050 -2024-06-20,283.0668640136719,286.2408365389702,282.28798926850067,285.36459502261084,1311359 -2024-06-21,285.2672119140625,286.97102631969256,283.144753099683,286.2408201458511,1732957 -2024-06-24,284.3033447265625,285.1211720627283,282.58978475812097,284.61487677450793,528787 -2024-06-25,285.94873046875,286.51341013213175,284.41041292642296,285.8026654740021,644434 -2024-06-26,287.09759521484375,288.66509017927314,286.06557288383897,287.2046778566628,844641 -2024-06-27,287.3702087402344,287.3702087402344,281.61618053531487,284.15728375384606,565183 -2024-06-28,287.4188537597656,290.32996233372813,287.2144043675875,288.48008307824057,780313 -2024-07-01,284.8777770996094,286.1726629860619,283.8068020926756,285.4327409275885,609689 -2024-07-02,284.3714904785156,285.2672231604272,282.88187101363894,283.03765190232644,431077 -2024-07-03,287.1170654296875,287.1170654296875,284.39097422929797,284.77066599441815,524893 -2024-07-04,289.6484680175781,291.10888046136427,289.3174447624467,289.59005389680004,541262 -2024-07-05,291.83905029296875,292.08245233658255,289.181089280327,289.8918339440582,656741 -2024-07-08,287.7596435546875,292.11167349305407,287.02943738860023,291.73198173701445,587421 -2024-07-09,290.6512756347656,291.7612033243297,289.00587528160463,290.1255188495949,542846 -2024-07-10,289.8042297363281,290.6123114950718,288.26591209183806,289.73607002920755,578607 -2024-07-11,294.06866455078125,294.5067704663759,291.43991020854185,292.0824952635819,592633 -2024-07-12,298.5082702636719,298.5861458437633,295.0130205058658,295.4024578306494,707100 -2024-07-15,300.41656494140625,302.79217149344066,298.19673927778666,300.7767952467927,643885 -2024-07-16,299.7350158691406,301.32200204033353,298.16752087836227,299.36506969941246,639461 -2024-07-17,299.89080810546875,301.8185631730832,298.17727775753343,299.8226781079342,617254 -2024-07-18,302.90899658203125,302.90899658203125,298.23568882684657,300.6015497637026,712862 -2024-07-19,303.47369384765625,303.47369384765625,299.2190009709989,300.23156183850034,1374357 -2024-07-22,301.0201721191406,303.0939623113514,299.73500218140947,301.7893309062597,409498 -2024-07-23,303.91180419921875,305.22618125711307,302.20311699517265,302.8019062631552,594937 -2024-07-24,302.1982727050781,305.2748485644961,301.87696535043625,303.0842300474779,500616 -2024-07-25,297.4762878417969,301.3317683844332,297.4762878417969,299.5597941502508,850479 -2024-07-26,299.9200134277344,301.31229582458536,298.26489720851106,299.8129307806815,840352 -2024-07-29,303.11346435546875,304.22339209904527,301.81857836679734,301.81857836679734,554622 -2024-07-30,301.1273193359375,302.2664244077815,299.68636835599017,300.3679060506523,443457 -2024-07-31,301.5459289550781,303.3179029868602,300.46520841686413,301.91590482019353,953714 -2024-08-01,302.3929748535156,304.98277629590154,302.3929748535156,304.4959721836974,480984 -2024-08-02,297.60284423828125,298.17239674012484,294.80856362709216,297.5930986479737,1183482 -2024-08-05,293.1534423828125,296.950508516492,291.5956632809487,293.5428797302372,701094 -2024-08-06,294.3217468261719,294.65279976070894,289.07401408115334,291.03097607005543,618358 -2024-08-07,296.3760986328125,298.31356959265685,292.7153220099977,293.2897473269323,665250 -2024-08-08,297.4081115722656,299.21900864480864,295.7821727309456,295.86007802930175,462827 -2024-08-09,300.3873596191406,300.8352111058193,297.89492481442164,300.8352111058193,769182 -2024-08-12,300.7767639160156,302.7921399527295,300.68914274644067,302.3637499822542,367581 -2024-08-13,287.000244140625,293.3238250892789,283.7727303542413,292.11168754919356,1352371 -2024-08-14,292.8321228027344,294.3217421357548,287.4091477991464,287.49676897024597,785377 -2024-08-15,293.1729431152344,295.9769399316922,290.8265434141314,293.72790700852687,764880 -2024-08-16,297.28155517578125,297.90467875050035,294.02970701465546,295.8990480266453,1257111 -2024-08-19,299.6766052246094,300.5431308224704,296.3079290242016,297.3496969748327,514780 -2024-08-20,300.1147155761719,303.16211387351916,300.1147155761719,302.0229792519951,447410 -2024-08-21,300.348388671875,300.348388671875,297.30099020564404,299.48189281103987,537204 -2024-08-22,299.9687194824219,300.8449609992095,299.1508920859423,300.8449609992095,370120 -2024-08-23,301.3512268066406,301.5751674094103,298.6056740138939,298.8977446156222,481242 -2024-08-26,301.1467590332031,301.8185510884054,299.4526902220837,301.1175519748102,339611 -2024-08-27,299.7934875488281,301.8185797849994,298.9075004104507,300.825509993055,258822 -2024-08-28,299.77398681640625,299.77398681640625,296.8239548835572,299.28718267097133,655985 -2024-08-29,299.80316162109375,300.2412971897134,298.1772525890847,299.394262821735,461595 -2024-08-30,299.0534973144531,301.7114583882732,297.8656941257915,301.1467489952796,1559007 -2024-09-02,297.6709899902344,299.05352683963076,294.8572774738262,298.65434387404565,420047 -2024-09-03,297.95330810546875,298.9950759818853,295.2953470958118,296.36632202894265,477231 -2024-09-04,295.9671630859375,295.9671630859375,291.8196121357325,294.8962177782229,529640 -2024-09-05,295.1006774902344,296.92132023148525,292.9100588462801,296.2689896063765,740417 -2024-09-06,295.9671630859375,296.95051692857766,292.85163450611753,294.1465204082236,515094 -2024-09-09,294.5889587402344,295.40286266191305,292.32372200649354,292.32372200649354,571485 -2024-09-10,295.66766357421875,297.6485113496615,295.5891969720038,295.6480319605448,681025 -2024-09-11,294.0594177246094,297.36411248577633,292.6669498067163,297.3445107989889,563114 -2024-09-12,295.81475830078125,296.2658365327393,294.0594346296143,295.883409097843,694621 -2024-09-13,294.4418640136719,297.5896553836879,293.755415960761,297.4327521165586,498173 -2024-09-16,290.9410400390625,295.1626148684999,290.9410400390625,294.3339872370912,492630 -2024-09-17,290.264404296875,291.51960052381196,289.372033787111,290.9508523586131,367214 -2024-09-18,289.676025390625,289.9505986308986,287.07738045120766,288.5777324295308,505905 -2024-09-19,288.7738952636719,293.2063008101646,286.6851633158557,293.2063008101646,897903 -2024-09-20,287.9501647949219,290.0781000401566,287.0773959218025,289.2837977691947,1672635 -2024-09-23,284.4198913574219,286.94006961766564,284.0668515306007,285.65545593570175,697304 -2024-09-24,282.0860290527344,284.8709949127115,281.63495083084297,283.2529728717772,633128 -2024-09-25,281.1544189453125,284.3806770749234,279.6736985283172,281.05635065762493,625589 -2024-09-26,285.5181884765625,285.5181884765625,282.20367803884966,282.94896107490007,606769 -2024-09-27,279.57562255859375,286.3320994493885,279.57562255859375,284.2335817964871,749133 -2024-09-30,280.7327575683594,281.78203138429876,278.3498508069656,279.4873771037448,861024 -2024-10-01,282.6253662109375,284.8121664272778,279.62466201523677,281.00734413305827,510037 -2024-10-02,281.4584045410156,282.4439354507073,279.7079888833339,279.96786834464086,440109 -2024-10-03,283.017578125,283.89034692400645,281.4682070157227,283.40985124999577,356046 -2024-10-04,283.3314208984375,284.08651982703304,281.59572881062775,282.06643866509353,602353 -2024-10-07,283.1941223144531,284.3806677557423,281.8604594833337,284.28259947126844,282532 -2024-10-08,286.8518371582031,287.6167219224098,281.3603721465858,282.91955916876714,494450 -2024-10-09,289.2837829589844,289.9898327110525,288.2737424731602,288.76405396970085,395381 -2024-10-10,288.4306335449219,290.75470515203693,287.8226521031224,289.2935865305357,572276 -2024-10-11,290.0486755371094,290.37226796602846,287.77362294936444,287.8716912365713,494307 -2024-10-14,293.5102844238281,293.5887510269833,290.40172609578065,290.5488135688957,406619 -2024-10-15,295.3636474609375,296.1285321725286,293.6377414753011,295.10867591499454,539953 -2024-10-16,293.794677734375,295.3244473293566,292.2452765252006,295.0792915618757,628551 -2024-10-17,295.9422302246094,297.6975238873096,294.30457661012537,295.3244329324761,693592 -2024-10-18,294.7556457519531,295.15770476980015,293.0199538296525,294.91254902181333,820560 -2024-10-21,297.158203125,299.0802159332288,297.158203125,298.5801185250807,562860 -2024-10-22,288.4306335449219,296.58942368460487,287.81283629721025,295.16750843427695,725885 -2024-10-23,285.61627197265625,289.81333732458694,285.3809020967022,289.1464909233301,510871 -2024-10-24,287.8815002441406,290.2938244360106,285.6162635164873,286.97931391988027,415514 -2024-10-25,287.9991760253906,289.4701105497086,286.596892294505,288.30316676631713,418678 -2024-10-28,286.3419494628906,288.7640897529997,285.2534721702822,286.39096864812353,374484 -2024-10-29,286.9989318847656,286.9989318847656,284.0276455439288,285.3612783910594,600035 -2024-10-30,281.889892578125,286.82242530515555,281.889892578125,286.34192958874945,559123 -2024-10-31,281.3898010253906,283.9786303604343,280.50721632416287,283.9786303604343,651806 -2024-11-01,276.1630554199219,279.47756607951953,276.1630554199219,278.8990020777318,620325 -2024-11-04,280.7915954589844,281.4388102514082,277.56533730358444,278.49694115470356,354361 -2024-11-05,278.48712158203125,282.41942946451366,278.17334495990167,281.36036977156715,346546 -2024-11-06,280.1934509277344,281.62515228353953,278.35966058096756,280.81121834664043,280971 -2024-11-07,277.8987731933594,281.6839637021862,275.94731302535325,280.70334067798365,472108 -2024-11-08,279.761962890625,281.38980077140457,278.2027758067663,280.6935368476208,491784 -2024-11-11,281.75262451171875,282.1252660623605,279.48738763938695,279.8698150707756,518725 -2024-11-12,281.1053771972656,283.44905047577646,279.0264613406406,281.88007770369234,422699 -2024-11-13,280.0071105957031,280.3208872238599,276.70729372362814,279.9678772948435,392254 -2024-11-14,278.54595947265625,282.02718918204636,278.3596387030098,281.9781400748426,423442 -2024-11-15,271.6423645019531,275.6236911609489,269.68111866299023,275.23144797840365,921020 -2024-11-18,267.1707458496094,268.00425145090963,264.8564600293684,265.95475299101275,890824 -2024-11-19,266.1018371582031,269.8576399256389,265.7684289365652,267.17074254016734,1121461 -2024-11-20,268.98486328125,268.98486328125,264.78779825125804,266.72944246618533,688603 -2024-11-21,268.4161376953125,271.4854925757203,267.7787387093349,270.3283645794853,997247 -2024-11-22,271.11285400390625,273.40260043088153,269.67133693306897,271.7600688036944,1041209 -2024-11-25,275.6237487792969,276.4768861093938,273.81940582140675,274.30971738364565,1257089 -2024-11-26,274.7901916503906,276.21698501738774,272.5249548040816,276.0159704601354,809069 -2024-11-27,275.30010986328125,277.5163275679596,274.8294299445821,277.026016035154,524613 -2024-11-28,279.654052734375,281.00731722761907,276.99657285236333,277.41823354917466,599680 -2024-11-29,276.7514343261719,277.7516590491173,275.26089808538734,276.85928849550123,700043 -2024-12-02,275.1922607421875,277.3790310658473,273.59384032770157,276.7122145512892,479294 -2024-12-03,279.10491943359375,280.43858230372564,272.6131998231263,276.5258761003061,868457 -2024-12-04,277.65362548828125,277.92819874597006,273.7016858569625,275.55507779104227,548241 -2024-12-05,276.24151611328125,277.1681821212559,275.06475652130393,276.2905352936805,600129 -2024-12-06,275.3785705566406,275.96695036862684,272.1032931789471,273.3094403709665,822044 -2024-12-09,275.82965087890625,276.0846224488319,272.1228969392696,272.28961602566113,609786 -2024-12-10,276.5455322265625,277.2123487576153,274.1625953304964,275.32953922296,475740 -2024-12-11,274.1919860839844,275.9767271485336,272.6916340723278,275.8296396819475,553999 -2024-12-12,272.9466247558594,275.83947481510955,272.9466247558594,275.40799826539956,340479 -2024-12-13,272.1719055175781,272.2209546240132,269.67132880281144,271.4560698702766,652854 -2024-12-16,271.4266662597656,272.6033959808031,270.318557409264,272.02483196420087,346001 -2024-12-17,273.515380859375,274.7019263123352,270.6617643326777,270.9461234563385,536496 -2024-12-18,276.77105712890625,277.6732435581057,274.3293151601784,275.3099382706705,710515 -2024-12-19,273.3879089355469,276.26112729444384,272.41707176461705,274.5744544486383,834975 -2024-12-20,271.2109375,272.03465731148634,269.80865365162117,270.808878438517,1560327 -2024-12-23,272.7210693359375,273.2506141763914,270.8873089717863,272.71128345502035,338993 -2024-12-24,275.3099060058594,276.28071319507575,274.2998655174734,274.750943716088,195649 -2024-12-27,276.8789367675781,278.2027839306418,275.2903321423985,278.15373482016275,289051 -2024-12-30,277.5849609375,277.93797085436165,275.1235876209489,277.8006991954396,292649 -2024-12-31,276.1238098144531,277.37900605123036,275.15300262562414,276.2022764127611,210673 -2025-01-02,275.7315673828125,276.5700108195104,274.0154771363905,275.1235859122784,225009 -2025-01-03,277.9379577636719,278.6194979016809,274.82939974595206,277.7418511278427,425862 -2025-01-06,278.8009338378906,279.85020767197057,277.35941677343914,278.00663157036024,375381 -2025-01-07,280.16400146484375,281.78202342032284,278.98724190109226,279.4775533982822,373136 -2025-01-08,282.7430419921875,284.6895943848673,281.24268986355344,282.4488670360795,613130 -2025-01-09,281.9781494140625,283.59620140681847,280.85043887838475,282.7136167103185,405762 -2025-01-10,279.5658264160156,282.39984144258017,278.4381158748748,281.8898982952448,396813 -2025-01-13,274.5744323730469,275.0255105611702,272.750488008306,273.9762667242571,604880 -2025-01-14,274.221435546875,276.5356915083785,273.34866669489537,276.23170076642236,426575 -2025-01-15,270.97552490234375,273.8977920484171,270.4165925682982,272.70143085988906,485779 -2025-01-16,270.2695007324219,274.0743229023424,269.9360924911517,273.848798756735,733643 -2025-01-17,269.7301940917969,273.1329575291071,269.03396005310884,272.9564525490864,950508 -2025-01-20,269.2496643066406,270.44602556375395,267.4943407572002,269.7007425073177,530634 -2025-01-21,268.1219787597656,270.6127398644853,267.7101038939209,270.22049661325906,575022 -2025-01-22,265.01336669921875,268.5632171837353,265.01336669921875,268.0827214884107,854621 -2025-01-23,264.7682189941406,267.2197765774197,264.2779074774848,267.2197765774197,737305 -2025-01-24,266.7294616699219,266.7490633568925,263.316882783934,263.7091559332638,647858 -2025-01-28,267.2001647949219,268.5239818988845,263.54243024541853,264.2288783132975,680551 -2025-01-29,271.9757995605469,271.9757995605469,265.8076724085709,267.2197719461654,601936 -2025-01-30,274.3096923828125,274.9961105516405,270.0733936888698,270.79904515844925,488014 -2025-01-31,274.9961242675781,276.7318462790764,273.1525480814343,273.61344212797025,845958 -2025-02-03,270.0341491699219,272.5347557612944,268.70051626218094,268.7397196350636,505999 -2025-02-04,268.2396240234375,271.80907618477517,268.2396240234375,270.79903569098093,460376 -2025-02-05,265.10162353515625,270.3577784820083,263.66992230584606,269.1025822139337,877231 -2025-02-06,267.58258056640625,267.69046465294815,265.75863623726497,266.9255799461731,783260 -2025-02-07,264.63092041015625,267.1609446235268,263.98373553591205,263.98373553591205,635946 -2025-02-10,265.10162353515625,266.4450722838486,263.1305616893068,263.297280770189,707630 -2025-02-11,251.9808807373047,270.2302905488748,250.45111123296837,263.2972786730269,1818036 -2025-02-12,251.31407165527344,254.47167904314747,248.13684761691323,251.03949840094702,1732053 -2025-02-13,249.0782470703125,251.53962042681343,249.0782470703125,251.24541556508112,1307898 -2025-02-14,251.9220428466797,252.64772421690225,250.63742911010607,252.64772421690225,1427828 -2025-02-17,253.29490661621094,253.67736394731276,249.10765721789832,250.79432995954383,863928 -2025-02-18,258.7079772949219,258.7079772949219,252.3339275423176,252.922307350883,1393365 -2025-02-19,259.718017578125,261.6890495344991,255.18754393113713,255.20714561844903,1174551 -2025-02-20,253.87350463867188,257.59004428819026,252.85364833207763,256.93304363221534,1275990 -2025-02-21,253.65777587890625,256.6682658790927,253.1870660444884,256.33485763538687,1390778 -2025-02-24,255.94259643554688,256.3838887447242,250.76490832539454,251.77494879243932,883510 -2025-02-25,257.3841247558594,258.02152373237175,253.41261350307948,253.6381376444475,571039 -2025-02-26,259.6885986328125,259.76703530786205,256.6192437530798,258.15882909630676,702476 -2025-02-27,255.2463836669922,262.26764834024004,255.09929619381649,259.0708076007644,883510 -2025-02-28,255.52096557617188,256.92324941165504,254.47169168826136,255.36406229072566,1697246 -2025-03-03,256.9232482910156,259.08063104868876,256.5015875467291,257.8940555688477,687482 -2025-03-04,259.5807189941406,259.835690563349,254.79527372548193,257.5018029178769,872529 -2025-03-05,259.1394348144531,260.1592611531577,257.14877138865677,258.884463266658,855410 -2025-03-06,256.9232482910156,258.6295228826579,255.28559457138536,258.6295228826579,832358 -2025-03-07,254.6285858154297,256.07010290198747,253.00074795449606,253.50087528847754,752977 -2025-03-10,252.46640014648438,256.2227704138358,252.11053460099484,255.77792716933206,471213 -2025-03-11,249.0362548828125,252.82226425021508,247.22728804403928,251.6558252976927,962517 -2025-03-12,247.49417114257812,247.96866858044007,243.66862793638907,245.46773011702422,1048294 -2025-03-13,245.63577270507812,249.0461419250786,245.63577270507812,247.94889112384135,763037 -2025-03-14,247.1778564453125,248.29486668191603,245.95209401363894,246.79233670137424,985993 -2025-03-17,245.03277587890625,247.63255660108206,243.78723898837896,247.18772846168878,661183 -2025-03-18,244.84495544433594,247.93900808480967,244.84495544433594,245.29966328967993,1136961 -2025-03-19,247.4150848388672,247.770950370616,243.37206746672229,243.37206746672229,754835 -2025-03-20,252.3873291015625,252.98042828079616,246.35738940312547,246.71325494407458,1452095 -2025-03-21,251.08248901367188,252.87169646296474,249.95558395766008,252.0710027499462,2323404 -2025-03-24,250.42018127441406,252.55537451922982,248.72981618472105,251.0824836535563,339738 -2025-03-25,253.85031127929688,254.4038765492426,250.25213702464978,250.25213702464978,652323 -2025-03-26,250.014892578125,254.2358504589421,249.43167309327953,254.0480304355289,963293 -2025-03-27,249.5107421875,250.71673008667528,247.12842059293885,247.52382003247885,733151 -2025-03-28,249.8171844482422,249.8171844482422,246.71325202143706,248.1564735823122,831971 -2025-03-31,246.4167022705078,249.35258926556915,246.29313805382517,249.0560321288263,812877 -2025-04-01,248.68040466308594,249.59971518585795,246.62429430816587,248.33441882644905,625950 -2025-04-02,252.25881958007812,253.08916748799246,250.23236342966243,250.66731188148108,805480 -2025-04-03,254.72019958496094,254.72019958496094,247.54359564856702,248.50245513148403,836587 -2025-04-04,250.39051818847656,259.0597873864242,250.39051818847656,255.03652946828754,1845439 -2025-04-07,239.10169982910156,246.08060417411724,239.10169982910156,245.15139887791003,1633606 -2025-04-08,242.97666931152344,244.31115375001076,238.66674899685052,242.18585533861133,1140889 -2025-04-09,230.9365692138672,240.52516431378902,226.5871149023629,239.22031897022438,1612338 -2025-04-10,239.00283813476562,244.3507008036868,236.47224550836526,243.77736105496768,965886 -2025-04-11,230.40277099609375,232.76531809463512,225.9841136273143,231.39128467888966,1998705 -2025-04-14,235.26626586914062,236.84789385797237,231.8855507494471,233.50671265041456,732983 -2025-04-15,241.29620361328125,241.29620361328125,235.26626392466048,236.25477763862963,933501 -2025-04-16,239.11158752441406,241.20723182262313,238.1626076990137,240.04079285166452,783163 -2025-04-17,236.60076904296875,238.2812393795805,234.3766131341678,238.21203617788254,823376 -2025-04-22,233.84280395507812,236.2547798531348,233.48693841137268,235.76052299151735,1332774 -2025-04-23,237.00604248046875,240.8414805149573,235.3947753845187,238.91388179064762,900385 -2025-04-24,239.11158752441406,239.11158752441406,235.15258517628595,235.2662696862445,672208 -2025-04-28,241.4840087890625,245.34910103457315,241.4840087890625,244.1628875933343,1083240 -2025-04-29,242.6109161376953,243.9454156990349,241.315965572104,242.63069063556944,446768 -2025-04-30,248.24545288085938,248.24545288085938,242.68011586544606,243.17437272056918,1262608 -2025-05-01,248.2355499267578,250.44982599495802,247.57324757269618,249.10544678989393,602670 -2025-05-02,253.4647979736328,253.9294006129661,248.16636401069118,248.16636401069118,963274 -2025-05-05,253.86019897460938,255.87677535421707,252.93099369023346,254.0381241991808,637372 -2025-05-06,247.59303283691406,253.90961982548973,246.98015915679113,253.1880241162684,589532 -2025-05-07,240.18905639648438,245.02288782224534,240.18905639648438,243.21390592771218,1313242 -2025-05-08,237.16419982910156,241.60263167363948,235.66165481507082,239.60582982058088,1514013 -2025-05-09,236.56121826171875,237.66834881235187,234.17889655288914,236.4524811481014,1160497 -2025-05-12,232.43911743164062,238.1131916612358,229.53783205291154,232.0535976810067,949095 -2025-05-13,238.0242156982422,240.34722900972437,236.25478274871514,237.33225910020153,809269 -2025-05-14,237.0554656982422,237.71776806083443,234.1788872389293,234.3864817506776,789689 -2025-05-15,235.64190673828125,236.72926278634176,234.71270142284175,236.106509396001,816857 -2025-05-16,239.04238891601562,242.41320915179833,238.8249146964784,239.93204520792455,1022835 -2025-05-19,239.00283813476562,242.18585341490032,238.7359352157794,241.9387249930484,418919 -2025-05-20,241.2270050048828,242.7493246001446,240.19895735953617,241.1479220962373,685282 -2025-05-21,242.39344787597656,244.45943786218712,241.45434780631555,243.9157523175207,558646 -2025-05-22,243.75759887695312,245.54680632822135,240.02101815639273,240.17918397441667,618485 -2025-05-23,243.55001831054688,244.70657756788384,241.85965319073287,244.61761495197848,692753 -2025-05-26,244.21231079101562,245.25025318502432,242.7789689533474,243.66862524334232,284265 -2025-05-27,246.13003540039062,246.31784033613724,242.48241737760304,244.71645294409282,457677 -2025-05-28,244.29139709472656,248.20097061364712,244.29139709472656,247.1284266054298,522156 -2025-05-29,245.15139770507812,247.87969008817961,243.87622166828126,246.55508534965713,509678 -2025-05-30,244.1529998779297,247.60290297650232,243.67850245018005,244.90426484658397,1635203 -2025-06-02,244.95370483398438,245.39853299491415,243.68840846872865,244.41989897405065,429599 -2025-06-03,242.6306915283203,245.29967557729748,241.19734963938095,243.8663336883581,822581 -2025-06-04,243.391845703125,244.69667595056876,242.85803985554003,244.11345648454105,601651 -2025-06-05,240.16929626464844,244.64726213902685,239.31917387549922,244.49897603324933,706107 -2025-06-06,239.1412353515625,242.3341304173294,239.1412353515625,241.42469961248491,676605 -2025-06-10,241.3258514404297,241.3258514404297,238.13294136855325,239.22031245859193,707288 -2025-06-11,238.08352661132812,242.33412338189933,238.0340979104681,242.185852362841,501001 -2025-06-12,238.28123474121094,239.99135924996904,236.85777257392374,237.25317202771583,622476 -2025-06-13,236.1163787841797,239.2203111436113,234.98947378957132,239.2203111436113,723664 -2025-06-16,236.3536376953125,238.3701990576855,235.49362049771483,235.49362049771483,386113 -2025-06-17,236.54144287109375,238.50859061601244,234.93017575441837,235.80995236726696,556721 -2025-06-18,239.19065856933594,241.18746044479695,236.1658090939127,236.70949463964737,918666 -2025-06-19,235.96810913085938,240.02100620208952,235.90878563941305,239.80353198401863,933749 -2025-06-20,237.4508819580078,238.28122984401915,234.64349159310163,235.96811141147816,2283756 -2025-06-23,238.0143280029297,238.0143280029297,234.08004769166075,237.02581430075503,513427 -2025-06-24,238.44927978515625,241.17757221130492,237.73754870293968,239.96170456398588,603600 -2025-06-25,235.71109008789062,239.27962516851224,235.71109008789062,238.19226914244578,615956 -2025-06-26,237.2235107421875,238.9731841942138,236.23499705369022,237.16420233424117,766977 -2025-06-27,231.64830017089844,237.2828253252633,231.45060044475835,235.78029533978085,1223707 -2025-06-30,236.72926330566406,238.07364257878743,232.30072602859042,232.73567448217776,934509 -2025-07-01,235.50350952148438,239.95182117532661,235.50350952148438,237.7474247622867,673970 -2025-07-02,237.01593017578125,238.9929575432784,235.53315965015838,235.57269356075875,807001 -2025-07-03,238.23179626464844,240.68330596133012,237.42120780905177,238.36030786944346,680625 -2025-07-04,239.97158813476562,240.64378531591396,238.39985492103247,239.22032312856223,504064 -2025-07-07,245.13162231445312,245.4479539375266,240.73273938030104,240.76239358452395,684962 -2025-07-08,243.1150665283203,244.16288865737297,240.2088337803305,243.7477147053062,919555 -2025-07-09,240.91067504882812,245.58634052134755,240.22859819779558,244.7757520654765,732824 -2025-07-10,239.6256103515625,242.07712011148624,236.7490318559398,241.62239717138067,608672 -2025-07-11,238.15272521972656,240.79205505991735,237.1147827900168,240.40653530985628,770597 -2025-07-14,238.82492065429688,240.09021700852045,237.3421500751109,237.7375495294849,474989 -2025-07-15,247.78085327148438,247.85993617929734,238.4888152310114,238.4888152310114,868972 -2025-07-16,244.6077117919922,248.1169384400196,242.6405791845075,247.7215389938427,744374 -2025-07-17,245.53692626953125,246.9999223753524,242.92725060996148,244.80542067485936,747709 -2025-07-18,254.4236602783203,255.33802338165086,248.2157954649694,249.1054517592723,1482572 -2025-07-21,252.37742614746094,253.55375984431265,249.6985625116675,253.37583462135447,677921 -2025-07-22,260.918212890625,261.7683202240765,254.94758147368452,255.15516091163627,1232930 -2025-07-23,262.45037841796875,262.82601843791156,256.3512358230428,261.4124511351104,871123 -2025-07-24,266.4637451171875,268.87572090929615,262.53934460164584,264.58557515895035,1036442 -2025-07-25,264.8426208496094,267.3139052589117,264.0814459446348,266.46376773524776,963414 -2025-07-28,267.48193359375,269.0734564276414,265.1391608189522,265.40604867291347,531014 -2025-07-29,268.875732421875,269.36998928294463,265.47524280435243,266.4044481165269,612399 -2025-07-30,267.9959411621094,272.6222083161517,267.9959411621094,269.61711814921927,653979 -2025-07-31,267.7883605957031,270.43757012403626,267.7883605957031,268.4111290657538,1068920 -2025-08-01,261.01702880859375,266.6416741402723,260.1570267216241,266.0090410630364,1173472 -2025-08-04,261.8671569824219,264.1110721278453,260.6315149088763,261.46186276225376,407945 -2025-08-05,264.1308898925781,265.228125690789,261.679364896933,263.10282713091453,478963 -2025-08-06,266.5032958984375,267.3731927692343,262.984189588064,265.21821000583543,562668 -2025-08-07,262.48004150390625,267.33364739001934,262.42073309528115,266.50329950222414,642872 -2025-08-08,257.8834533691406,261.9561248993393,257.8834533691406,260.8687538191786,916281 -2025-08-11,260.7897033691406,260.8193575748001,257.65115412946324,259.4255495747154,560596 -2025-08-12,261.2740478515625,262.27245631992156,259.99885676001054,260.2756393832035,566033 -2025-08-13,266.453857421875,267.3731980955342,261.34325845470175,261.9660269162939,899256 -2025-08-14,266.99755859375,270.19043856403493,266.7899791618194,269.1426164468025,499742 -2025-08-15,267.2644348144531,267.2644348144531,263.7156743766818,265.910175919952,600591 -2025-08-18,268.20355224609375,270.30909131601265,266.9975642897904,268.8658395511112,595988 -2025-08-19,222.9098358154297,254.04801687168705,222.9098358154297,242.63068080102167,5026031 -2025-08-20,218.20452880859375,220.70546736882173,205.95684415026966,218.4615369514096,5534828 -2025-08-21,223.4040985107422,225.67768306096303,217.47301624939504,217.47301624939504,2278663 -2025-08-22,214.11207580566406,225.28226867156323,214.11207580566406,223.4139783613789,2451697 -2025-08-25,213.91436767578125,218.95579379198546,213.25206527884853,217.45324868117783,1397238 -2025-08-26,212.68861389160156,214.01321864562152,210.78077458403124,213.518961789627,1869275 -2025-08-27,213.2322998046875,214.82380748697872,211.92745446260025,214.21091872773067,914028 -2025-08-28,210.25686645507812,213.22240763239523,210.25686645507812,213.02470790394526,788032 -2025-08-29,210.44468688964844,210.89940984114668,208.08213968375338,209.56491027532405,1120057 -2025-09-01,207.8547821044922,211.39366299766678,207.8547821044922,210.5039916082136,650591 -2025-09-02,205.97659301757812,207.815229086631,204.47406306702453,207.69661227040885,1302080 -2025-09-03,204.2467041015625,205.78878312236853,203.45590517649873,205.21545842675408,1238754 -2025-09-04,208.42811584472656,208.42811584472656,204.404857919637,204.82992664625004,1184545 -2025-09-05,206.84649658203125,209.42651800295448,206.78718817200215,208.49731268977197,1145142 -2025-09-08,210.91915893554688,211.32445316412438,208.18098690389127,208.78398085163383,961862 -2025-09-09,209.94000244140625,212.4199981689453,208.75999450683594,212.0,1150528 -2025-09-10,210.92999267578125,211.69000244140625,208.60000610351562,209.55999755859375,766988 -2025-09-11,205.80999755859375,210.88999938964844,204.8000030517578,210.1999969482422,1481808 -2025-09-12,207.82000732421875,210.1199951171875,205.89999389648438,206.0,1061162 -2025-09-15,204.47999572753906,205.5500030517578,203.0,204.58999633789062,1373225 -2025-09-16,201.91000366210938,204.19500732421875,200.66000366210938,203.5800018310547,1160156 -2025-09-17,201.07000732421875,202.89999389648438,200.39999389648438,201.88999938964844,1266750 -2025-09-18,198.33999633789062,201.46499633789062,198.33999633789062,200.5800018310547,2107594 -2025-09-19,198.3699951171875,203.69000244140625,198.3699951171875,200.97999572753906,3357032 -2025-09-22,199.24000549316406,200.1300048828125,196.8000030517578,197.0,743390 -2025-09-23,199.94000244140625,200.6300048828125,198.32000732421875,200.0,926181 -2025-09-24,197.33999633789062,199.89999389648438,196.80999755859375,199.89999389648438,1118618 -2025-09-25,197.99000549316406,199.27999877929688,195.6699981689453,196.0,1032916 -2025-09-26,194.22999572753906,196.5,189.8000030517578,196.1999969482422,1942206 -2025-09-29,199.0,200.9499969482422,196.3300018310547,196.5,1013556 -2025-09-30,198.1999969482422,201.55999755859375,197.8000030517578,200.00999450683594,996080 -2025-10-01,198.8000030517578,200.44000244140625,198.0399932861328,198.52000427246094,872641 -2025-10-02,206.24000549316406,207.0449981689453,201.89999389648438,203.5,1623950 -2025-10-03,207.7899932861328,207.7899932861328,205.2949981689453,206.39999389648438,1496506 -2025-10-06,205.6699981689453,209.99000549316406,204.47999572753906,209.8000030517578,615666 -2025-10-07,205.33999633789062,207.13999938964844,203.7100067138672,205.25999450683594,646554 -2025-10-08,205.72000122070312,206.60000610351562,204.0,205.47999572753906,570261 -2025-10-09,207.0,208.42999267578125,206.0,206.0,680842 -2025-10-10,209.1999969482422,209.58999633789062,207.72000122070312,209.0,1075798 -2025-10-13,208.75,210.85000610351562,207.6999969482422,208.82000732421875,533435 -2025-10-14,211.0,213.19000244140625,208.02000427246094,208.6199951171875,1294426 -2025-10-15,216.4499969482422,216.58999633789062,213.02999877929688,214.52000427246094,1389123 -2025-10-16,220.2899932861328,221.22000122070312,215.6199951171875,217.60000610351562,1398094 -2025-10-17,218.5,222.47000122070312,218.44000244140625,222.22000122070312,1607027 -2025-10-20,217.66000366210938,219.5500030517578,217.10000610351562,218.5,587929 -2025-10-21,220.41000366210938,220.41000366210938,217.64999389648438,218.0,664484 -2025-10-22,220.6999969482422,221.75999450683594,218.92999267578125,220.3000030517578,812258 -2025-10-23,217.5500030517578,221.49000549316406,217.5500030517578,219.47999572753906,930887 -2025-10-24,212.47000122070312,218.13999938964844,212.47000122070312,217.3300018310547,1211559 -2025-10-27,211.4199981689453,213.85000610351562,210.9600067138672,212.99000549316406,798690 -2025-10-28,177.86000061035156,190.0,176.00999450683594,188.5,4209921 -2025-10-29,170.77000427246094,176.88999938964844,168.0,176.44000244140625,2900315 -2025-10-30,179.55999755859375,179.88999938964844,172.11000061035156,173.55999755859375,2040613 -2025-10-31,178.5,184.16000366210938,177.77000427246094,182.9199981689453,2081434 -2025-11-03,175.38999938964844,179.4499969482422,175.0,178.5,1230333 -2025-11-04,176.99000549316406,178.47000122070312,172.11000061035156,174.1999969482422,1237852 -2025-11-05,176.33999633789062,177.60000610351562,174.59500122070312,176.50999450683594,715010 -2025-11-06,179.49000549316406,179.49000549316406,176.30999755859375,177.14999389648438,1394369 -2025-11-07,179.02999877929688,182.4600067138672,178.6999969482422,182.0,776756 -2025-11-10,178.91000366210938,178.91000366210938,176.50999450683594,177.85499572753906,722862 -2025-11-11,178.1199951171875,181.69000244140625,178.1199951171875,178.5,991396 -2025-11-12,179.05999755859375,179.8699951171875,177.1750030517578,178.1199951171875,781505 -2025-11-13,181.92999267578125,181.92999267578125,178.2899932861328,179.0,831162 -2025-11-14,181.80999755859375,182.39999389648438,179.27000427246094,180.0,915819 -2025-11-17,180.44000244140625,182.07000732421875,179.25999450683594,181.0,843062 -2025-11-18,180.0800018310547,182.35000610351562,179.30999755859375,179.30999755859375,1041759 -2025-11-19,179.22000122070312,182.1999969482422,178.3699951171875,180.6999969482422,933791 -2025-11-20,178.33999633789062,181.38999938964844,178.33999633789062,180.0,910523 -2025-11-21,178.85000610351562,179.60000610351562,175.77000427246094,177.5,1449117 -2025-11-24,182.9499969482422,183.89999389648438,179.94000244140625,179.9600067138672,1556113 -2025-11-25,182.13999938964844,185.66000366210938,181.86000061035156,185.1999969482422,778335 -2025-11-26,182.89999389648438,184.92999267578125,181.8800048828125,182.41000366210938,997921 -2025-11-27,186.17999267578125,187.4499969482422,184.14999389648438,184.2899932861328,1061590 -2025-11-28,186.3000030517578,188.6699981689453,185.64999389648438,186.6999969482422,704886 -2025-12-01,183.63999938964844,186.5500030517578,182.55499267578125,186.25,690698 -2025-12-02,183.44000244140625,184.60000610351562,182.00999450683594,182.60000610351562,613066 -2025-12-03,182.3000030517578,186.0,181.85000610351562,186.0,688846 -2025-12-04,185.61000061035156,185.61000061035156,181.69000244140625,181.75,755783 -2025-12-05,184.10000610351562,185.60000610351562,181.1999969482422,184.67999267578125,1049155 -2025-12-08,185.5,185.8699951171875,183.5,183.97000122070312,600386 -2025-12-09,181.82000732421875,186.5,181.82000732421875,185.0,878270 -2025-12-10,181.6300048828125,183.66000366210938,180.0,183.6199951171875,693730 -2025-12-11,178.80999755859375,181.7100067138672,178.1199951171875,181.39999389648438,855310 -2025-12-12,183.92999267578125,183.99000549316406,179.4499969482422,179.97000122070312,973901 -2025-12-15,179.30999755859375,183.30999755859375,179.30999755859375,182.0,1013640 -2025-12-16,177.14999389648438,179.77000427246094,177.14999389648438,179.77000427246094,1578336 -2025-12-17,173.38999938964844,177.0,172.5500030517578,176.1199951171875,1215809 -2025-12-18,173.99000549316406,174.80999755859375,171.63999938964844,173.08999633789062,1175326 -2025-12-19,175.0800018310547,176.32000732421875,174.72000122070312,175.0,1930903 -2025-12-22,176.30999755859375,178.8699951171875,175.5399932861328,178.1999969482422,554540 -2025-12-23,175.66000366210938,177.46499633789062,175.58999633789062,176.89999389648438,683948 -2025-12-24,171.47999572753906,175.81500244140625,171.47999572753906,175.60000610351562,542529 -2025-12-29,173.5500030517578,174.22999572753906,171.75,172.5,818551 -2025-12-30,172.4199981689453,174.0500030517578,172.0399932861328,173.6999969482422,507640 -2025-12-31,172.64999389648438,173.4600067138672,172.0,172.5,474918 -2026-01-02,171.9600067138672,173.8699951171875,171.89999389648438,173.5,459420 -2026-01-05,172.4600067138672,173.02000427246094,171.75,172.00999450683594,484026 -2026-01-06,168.2899932861328,173.3000030517578,168.2899932861328,172.5,1051387 -2026-01-07,170.0,170.52000427246094,168.64999389648438,168.8000030517578,1039843 -2026-01-08,174.4499969482422,175.10000610351562,172.0,175.10000610351562,944446 -2026-01-09,174.2899932861328,175.60000610351562,173.47000122070312,175.0,740858 -2026-01-12,175.10000610351562,175.6199951171875,174.0,174.5,573969 -2026-01-13,173.32000732421875,175.86000061035156,173.32000732421875,175.00999450683594,682808 -2026-01-14,173.49000549316406,174.69000244140625,172.10000610351562,173.00999450683594,1112245 -2026-01-15,175.27999877929688,176.67999267578125,174.2100067138672,175.8000030517578,881337 -2026-01-16,175.52999877929688,176.07000732421875,174.35000610351562,175.00999450683594,1136494 -2026-01-19,176.5,176.92999267578125,175.24000549316406,175.9199981689453,529362 -2026-01-20,176.6999969482422,178.3000030517578,176.6199951171875,176.85000610351562,896503 -2026-01-21,176.11000061035156,177.22999572753906,173.72000122070312,176.0,1094312 -2026-01-22,178.41000366210938,179.72000122070312,176.25999450683594,176.25999450683594,959000 -2026-01-23,179.6199951171875,180.8000030517578,179.3300018310547,179.7899932861328,1049115 -2026-01-27,182.2899932861328,184.6199951171875,181.11000061035156,181.5,1071150 +date,close +1994-05-31 00:00:00,0.4876918792724609 +1994-06-01 00:00:00,0.4876918792724609 +1994-06-02 00:00:00,0.4876918792724609 +1994-06-03 00:00:00,0.4876918792724609 +1994-06-06 00:00:00,0.4876918792724609 +1994-06-07 00:00:00,0.4876918792724609 +1994-06-08 00:00:00,0.4876918792724609 +1994-06-09 00:00:00,0.4876918792724609 +1994-06-10 00:00:00,0.4876918792724609 +1994-06-13 00:00:00,0.4876918792724609 +1994-06-14 00:00:00,0.4876918792724609 +1994-06-15 00:00:00,0.4876918792724609 +1994-06-16 00:00:00,0.4876918792724609 +1994-06-17 00:00:00,0.4876918792724609 +1994-06-20 00:00:00,0.4876918792724609 +1994-06-21 00:00:00,0.4876918792724609 +1994-06-22 00:00:00,0.4876918792724609 +1994-06-23 00:00:00,0.4876918792724609 +1994-06-24 00:00:00,0.4876918792724609 +1994-06-27 00:00:00,0.4876918792724609 +1994-06-28 00:00:00,0.4876918792724609 +1994-06-29 00:00:00,0.4876918792724609 +1994-06-30 00:00:00,0.4562284052371979 +1994-07-01 00:00:00,0.4562284052371979 +1994-07-04 00:00:00,0.4562284052371979 +1994-07-05 00:00:00,0.4562284052371979 +1994-07-06 00:00:00,0.4562284052371979 +1994-07-07 00:00:00,0.4562284052371979 +1994-07-08 00:00:00,0.4562284052371979 +1994-07-11 00:00:00,0.4562284052371979 +1994-07-12 00:00:00,0.4562284052371979 +1994-07-13 00:00:00,0.4562284052371979 +1994-07-14 00:00:00,0.4562284052371979 +1994-07-15 00:00:00,0.4562284052371979 +1994-07-18 00:00:00,0.4562284052371979 +1994-07-19 00:00:00,0.4562284052371979 +1994-07-20 00:00:00,0.4562284052371979 +1994-07-21 00:00:00,0.4562284052371979 +1994-07-22 00:00:00,0.4562284052371979 +1994-07-25 00:00:00,0.4562284052371979 +1994-07-26 00:00:00,0.4562284052371979 +1994-07-27 00:00:00,0.4562284052371979 +1994-07-28 00:00:00,0.4562284052371979 +1994-07-29 00:00:00,0.4758932888507843 +1994-08-01 00:00:00,0.4758932888507843 +1994-08-02 00:00:00,0.4758932888507843 +1994-08-03 00:00:00,0.4758932888507843 +1994-08-04 00:00:00,0.4758932888507843 +1994-08-05 00:00:00,0.4758932888507843 +1994-08-08 00:00:00,0.4758932888507843 +1994-08-09 00:00:00,0.4758932888507843 +1994-08-10 00:00:00,0.4758932888507843 +1994-08-11 00:00:00,0.4758932888507843 +1994-08-12 00:00:00,0.4758932888507843 +1994-08-15 00:00:00,0.4758932888507843 +1994-08-16 00:00:00,0.4758932888507843 +1994-08-17 00:00:00,0.4758932888507843 +1994-08-18 00:00:00,0.4758932888507843 +1994-08-19 00:00:00,0.4758932888507843 +1994-08-22 00:00:00,0.4758932888507843 +1994-08-23 00:00:00,0.4758932888507843 +1994-08-24 00:00:00,0.4758932888507843 +1994-08-25 00:00:00,0.4758932888507843 +1994-08-26 00:00:00,0.4758932888507843 +1994-08-29 00:00:00,0.4758932888507843 +1994-08-30 00:00:00,0.4758932888507843 +1994-08-31 00:00:00,0.4817926585674286 +1994-09-01 00:00:00,0.4817926585674286 +1994-09-02 00:00:00,0.4817926585674286 +1994-09-05 00:00:00,0.4817926585674286 +1994-09-06 00:00:00,0.4817926585674286 +1994-09-07 00:00:00,0.4817926585674286 +1994-09-08 00:00:00,0.4817926585674286 +1994-09-09 00:00:00,0.4817926585674286 +1994-09-12 00:00:00,0.4817926585674286 +1994-09-13 00:00:00,0.4817926585674286 +1994-09-14 00:00:00,0.4817926585674286 +1994-09-15 00:00:00,0.4817926585674286 +1994-09-16 00:00:00,0.4817926585674286 +1994-09-19 00:00:00,0.4817926585674286 +1994-09-20 00:00:00,0.4817926585674286 +1994-09-21 00:00:00,0.4817926585674286 +1994-09-22 00:00:00,0.4817926585674286 +1994-09-23 00:00:00,0.4817926585674286 +1994-09-26 00:00:00,0.4817926585674286 +1994-09-27 00:00:00,0.4817926585674286 +1994-09-28 00:00:00,0.4817926585674286 +1994-09-29 00:00:00,0.4817926585674286 +1994-09-30 00:00:00,0.5112901926040649 +1994-10-03 00:00:00,0.5112901926040649 +1994-10-04 00:00:00,0.5112901926040649 +1994-10-05 00:00:00,0.5112901926040649 +1994-10-06 00:00:00,0.5112901926040649 +1994-10-07 00:00:00,0.5112901926040649 +1994-10-10 00:00:00,0.5112901926040649 +1994-10-11 00:00:00,0.5112901926040649 +1994-10-12 00:00:00,0.5112901926040649 +1994-10-13 00:00:00,0.5112901926040649 +1994-10-14 00:00:00,0.5112901926040649 +1994-10-17 00:00:00,0.5112901926040649 +1994-10-18 00:00:00,0.5112901926040649 +1994-10-19 00:00:00,0.5112901926040649 +1994-10-20 00:00:00,0.5112901926040649 +1994-10-21 00:00:00,0.5112901926040649 +1994-10-24 00:00:00,0.5112901926040649 +1994-10-25 00:00:00,0.5112901926040649 +1994-10-26 00:00:00,0.5112901926040649 +1994-10-27 00:00:00,0.5112901926040649 +1994-10-28 00:00:00,0.5112901926040649 +1994-10-31 00:00:00,0.5053906440734863 +1994-11-01 00:00:00,0.5053906440734863 +1994-11-02 00:00:00,0.5053906440734863 +1994-11-03 00:00:00,0.5053906440734863 +1994-11-04 00:00:00,0.5053906440734863 +1994-11-07 00:00:00,0.5053906440734863 +1994-11-08 00:00:00,0.5154187083244324 +1994-11-09 00:00:00,0.5154187083244324 +1994-11-10 00:00:00,0.5154187083244324 +1994-11-11 00:00:00,0.5154187083244324 +1994-11-14 00:00:00,0.5154187083244324 +1994-11-15 00:00:00,0.5154187083244324 +1994-11-16 00:00:00,0.5154187083244324 +1994-11-17 00:00:00,0.5154187083244324 +1994-11-18 00:00:00,0.5154187083244324 +1994-11-21 00:00:00,0.5154187083244324 +1994-11-22 00:00:00,0.5154187083244324 +1994-11-23 00:00:00,0.5154187083244324 +1994-11-24 00:00:00,0.5154187083244324 +1994-11-25 00:00:00,0.5154187083244324 +1994-11-28 00:00:00,0.5154187083244324 +1994-11-29 00:00:00,0.5154187083244324 +1994-11-30 00:00:00,0.4953634440898895 +1994-12-01 00:00:00,0.4953634440898895 +1994-12-02 00:00:00,0.4953634440898895 +1994-12-05 00:00:00,0.4953634440898895 +1994-12-06 00:00:00,0.4953634440898895 +1994-12-07 00:00:00,0.4953634440898895 +1994-12-08 00:00:00,0.4953634440898895 +1994-12-09 00:00:00,0.4953634440898895 +1994-12-12 00:00:00,0.4953634440898895 +1994-12-13 00:00:00,0.4953634440898895 +1994-12-14 00:00:00,0.4953634440898895 +1994-12-15 00:00:00,0.4953634440898895 +1994-12-16 00:00:00,0.4953634440898895 +1994-12-19 00:00:00,0.4953634440898895 +1994-12-20 00:00:00,0.4953634440898895 +1994-12-21 00:00:00,0.4953634440898895 +1994-12-22 00:00:00,0.4953634440898895 +1994-12-23 00:00:00,0.4953634440898895 +1994-12-26 00:00:00,0.4953634440898895 +1994-12-27 00:00:00,0.4953634440898895 +1994-12-28 00:00:00,0.4953634440898895 +1994-12-29 00:00:00,0.4953634440898895 +1994-12-30 00:00:00,0.4873416721820831 +1995-01-02 00:00:00,0.4873416721820831 +1995-01-03 00:00:00,0.4873416721820831 +1995-01-04 00:00:00,0.4873416721820831 +1995-01-05 00:00:00,0.4873416721820831 +1995-01-06 00:00:00,0.4873416721820831 +1995-01-09 00:00:00,0.4873416721820831 +1995-01-10 00:00:00,0.4873416721820831 +1995-01-11 00:00:00,0.4873416721820831 +1995-01-12 00:00:00,0.4873416721820831 +1995-01-13 00:00:00,0.4873416721820831 +1995-01-16 00:00:00,0.4873416721820831 +1995-01-17 00:00:00,0.4873416721820831 +1995-01-18 00:00:00,0.4873416721820831 +1995-01-19 00:00:00,0.4873416721820831 +1995-01-20 00:00:00,0.4873416721820831 +1995-01-23 00:00:00,0.4873416721820831 +1995-01-24 00:00:00,0.4873416721820831 +1995-01-25 00:00:00,0.4873416721820831 +1995-01-26 00:00:00,0.4873416721820831 +1995-01-27 00:00:00,0.4873416721820831 +1995-01-30 00:00:00,0.4873416721820831 +1995-01-31 00:00:00,0.4973688423633575 +1995-02-01 00:00:00,0.4973688423633575 +1995-02-02 00:00:00,0.4973688423633575 +1995-02-03 00:00:00,0.4973688423633575 +1995-02-06 00:00:00,0.4973688423633575 +1995-02-07 00:00:00,0.4973688423633575 +1995-02-08 00:00:00,0.4973688423633575 +1995-02-09 00:00:00,0.4973688423633575 +1995-02-10 00:00:00,0.4973688423633575 +1995-02-13 00:00:00,0.4973688423633575 +1995-02-14 00:00:00,0.4973688423633575 +1995-02-15 00:00:00,0.4973688423633575 +1995-02-16 00:00:00,0.4973688423633575 +1995-02-17 00:00:00,0.4973688423633575 +1995-02-20 00:00:00,0.4973688423633575 +1995-02-21 00:00:00,0.4973688423633575 +1995-02-22 00:00:00,0.4973688423633575 +1995-02-23 00:00:00,0.4973688423633575 +1995-02-24 00:00:00,0.4973688423633575 +1995-02-27 00:00:00,0.4973688423633575 +1995-02-28 00:00:00,0.5053912997245789 +1995-03-01 00:00:00,0.5053912997245789 +1995-03-02 00:00:00,0.5053912997245789 +1995-03-03 00:00:00,0.5053912997245789 +1995-03-06 00:00:00,0.5053912997245789 +1995-03-07 00:00:00,0.5053912997245789 +1995-03-08 00:00:00,0.5053912997245789 +1995-03-09 00:00:00,0.5053912997245789 +1995-03-10 00:00:00,0.5053912997245789 +1995-03-13 00:00:00,0.5053912997245789 +1995-03-14 00:00:00,0.5053912997245789 +1995-03-15 00:00:00,0.5053912997245789 +1995-03-16 00:00:00,0.5053912997245789 +1995-03-17 00:00:00,0.5053912997245789 +1995-03-20 00:00:00,0.5053912997245789 +1995-03-21 00:00:00,0.5053912997245789 +1995-03-22 00:00:00,0.5053912997245789 +1995-03-23 00:00:00,0.5053912997245789 +1995-03-24 00:00:00,0.5053912997245789 +1995-03-27 00:00:00,0.515622079372406 +1995-03-28 00:00:00,0.515622079372406 +1995-03-29 00:00:00,0.515622079372406 +1995-03-30 00:00:00,0.515622079372406 +1995-03-31 00:00:00,0.531990647315979 +1995-04-03 00:00:00,0.531990647315979 +1995-04-04 00:00:00,0.531990647315979 +1995-04-05 00:00:00,0.531990647315979 +1995-04-06 00:00:00,0.531990647315979 +1995-04-07 00:00:00,0.531990647315979 +1995-04-10 00:00:00,0.531990647315979 +1995-04-11 00:00:00,0.531990647315979 +1995-04-12 00:00:00,0.531990647315979 +1995-04-13 00:00:00,0.531990647315979 +1995-04-14 00:00:00,0.531990647315979 +1995-04-17 00:00:00,0.531990647315979 +1995-04-18 00:00:00,0.531990647315979 +1995-04-19 00:00:00,0.531990647315979 +1995-04-20 00:00:00,0.531990647315979 +1995-04-21 00:00:00,0.531990647315979 +1995-04-24 00:00:00,0.531990647315979 +1995-04-25 00:00:00,0.531990647315979 +1995-04-26 00:00:00,0.531990647315979 +1995-04-27 00:00:00,0.531990647315979 +1995-04-28 00:00:00,0.5729133486747742 +1995-05-01 00:00:00,0.5729133486747742 +1995-05-02 00:00:00,0.5729133486747742 +1995-05-03 00:00:00,0.5729133486747742 +1995-05-04 00:00:00,0.5729133486747742 +1995-05-05 00:00:00,0.5729133486747742 +1995-05-08 00:00:00,0.5729133486747742 +1995-05-09 00:00:00,0.5729133486747742 +1995-05-10 00:00:00,0.5729133486747742 +1995-05-11 00:00:00,0.5729133486747742 +1995-05-12 00:00:00,0.5729133486747742 +1995-05-15 00:00:00,0.5729133486747742 +1995-05-16 00:00:00,0.5729133486747742 +1995-05-17 00:00:00,0.5729133486747742 +1995-05-18 00:00:00,0.5729133486747742 +1995-05-19 00:00:00,0.5729133486747742 +1995-05-22 00:00:00,0.5729133486747742 +1995-05-23 00:00:00,0.5729133486747742 +1995-05-24 00:00:00,0.5729133486747742 +1995-05-25 00:00:00,0.5729133486747742 +1995-05-26 00:00:00,0.5729133486747742 +1995-05-29 00:00:00,0.5729133486747742 +1995-05-30 00:00:00,0.5729133486747742 +1995-05-31 00:00:00,0.6138359308242798 +1995-06-01 00:00:00,0.6138359308242798 +1995-06-02 00:00:00,0.6138359308242798 +1995-06-05 00:00:00,0.6138359308242798 +1995-06-06 00:00:00,0.6138359308242798 +1995-06-07 00:00:00,0.6138359308242798 +1995-06-08 00:00:00,0.6138359308242798 +1995-06-09 00:00:00,0.6138359308242798 +1995-06-12 00:00:00,0.6138359308242798 +1995-06-13 00:00:00,0.6138359308242798 +1995-06-14 00:00:00,0.6138359308242798 +1995-06-15 00:00:00,0.6138359308242798 +1995-06-16 00:00:00,0.6138359308242798 +1995-06-19 00:00:00,0.6138359308242798 +1995-06-20 00:00:00,0.6138359308242798 +1995-06-21 00:00:00,0.6138359308242798 +1995-06-22 00:00:00,0.6138359308242798 +1995-06-23 00:00:00,0.6138359308242798 +1995-06-26 00:00:00,0.6138359308242798 +1995-06-27 00:00:00,0.6138359308242798 +1995-06-28 00:00:00,0.6138359308242798 +1995-06-29 00:00:00,0.6138359308242798 +1995-06-30 00:00:00,0.6036052107810974 +1995-07-03 00:00:00,0.6036052107810974 +1995-07-04 00:00:00,0.6036052107810974 +1995-07-05 00:00:00,0.6036052107810974 +1995-07-06 00:00:00,0.6036052107810974 +1995-07-07 00:00:00,0.6036052107810974 +1995-07-10 00:00:00,0.6036052107810974 +1995-07-11 00:00:00,0.6036052107810974 +1995-07-12 00:00:00,0.6036052107810974 +1995-07-13 00:00:00,0.6036052107810974 +1995-07-14 00:00:00,0.6036052107810974 +1995-07-17 00:00:00,0.6036052107810974 +1995-07-18 00:00:00,0.6036052107810974 +1995-07-19 00:00:00,0.6036052107810974 +1995-07-20 00:00:00,0.6036052107810974 +1995-07-21 00:00:00,0.6036052107810974 +1995-07-24 00:00:00,0.6036052107810974 +1995-07-25 00:00:00,0.6036052107810974 +1995-07-26 00:00:00,0.6036052107810974 +1995-07-27 00:00:00,0.6036052107810974 +1995-07-28 00:00:00,0.6036052107810974 +1995-07-31 00:00:00,0.6465736031532288 +1995-08-01 00:00:00,0.6465736031532288 +1995-08-02 00:00:00,0.6465736031532288 +1995-08-03 00:00:00,0.6465736031532288 +1995-08-04 00:00:00,0.6465736031532288 +1995-08-07 00:00:00,0.6465736031532288 +1995-08-08 00:00:00,0.6465736031532288 +1995-08-09 00:00:00,0.6465736031532288 +1995-08-10 00:00:00,0.6465736031532288 +1995-08-11 00:00:00,0.6465736031532288 +1995-08-14 00:00:00,0.6465736031532288 +1995-08-15 00:00:00,0.6465736031532288 +1995-08-16 00:00:00,0.6465736031532288 +1995-08-17 00:00:00,0.6465736031532288 +1995-08-18 00:00:00,0.6465736031532288 +1995-08-21 00:00:00,0.6465736031532288 +1995-08-22 00:00:00,0.6465736031532288 +1995-08-23 00:00:00,0.6465736031532288 +1995-08-24 00:00:00,0.6465736031532288 +1995-08-25 00:00:00,0.6465736031532288 +1995-08-28 00:00:00,0.6465736031532288 +1995-08-29 00:00:00,0.6465736031532288 +1995-08-30 00:00:00,0.6465736031532288 +1995-08-31 00:00:00,0.6997730731964111 +1995-09-01 00:00:00,0.6997730731964111 +1995-09-04 00:00:00,0.6997730731964111 +1995-09-05 00:00:00,0.6997730731964111 +1995-09-06 00:00:00,0.6997730731964111 +1995-09-07 00:00:00,0.6997730731964111 +1995-09-08 00:00:00,0.6997730731964111 +1995-09-11 00:00:00,0.6997730731964111 +1995-09-12 00:00:00,0.6997730731964111 +1995-09-13 00:00:00,0.6997730731964111 +1995-09-14 00:00:00,0.6997730731964111 +1995-09-15 00:00:00,0.6997730731964111 +1995-09-18 00:00:00,0.6997730731964111 +1995-09-19 00:00:00,0.6997730731964111 +1995-09-20 00:00:00,0.6997730731964111 +1995-09-21 00:00:00,0.6997730731964111 +1995-09-22 00:00:00,0.6997730731964111 +1995-09-25 00:00:00,0.6997730731964111 +1995-09-26 00:00:00,0.6997730731964111 +1995-09-27 00:00:00,0.6997730731964111 +1995-09-28 00:00:00,0.6997730731964111 +1995-09-29 00:00:00,0.7161414623260498 +1995-10-02 00:00:00,0.7161414623260498 +1995-10-03 00:00:00,0.7161414623260498 +1995-10-04 00:00:00,0.7161414623260498 +1995-10-05 00:00:00,0.7161414623260498 +1995-10-06 00:00:00,0.7161414623260498 +1995-10-09 00:00:00,0.7161414623260498 +1995-10-10 00:00:00,0.7161414623260498 +1995-10-11 00:00:00,0.7161414623260498 +1995-10-12 00:00:00,0.7161414623260498 +1995-10-13 00:00:00,0.7161414623260498 +1995-10-16 00:00:00,0.7161414623260498 +1995-10-17 00:00:00,0.7161414623260498 +1995-10-18 00:00:00,0.7161414623260498 +1995-10-19 00:00:00,0.7161414623260498 +1995-10-20 00:00:00,0.7161414623260498 +1995-10-23 00:00:00,0.7161414623260498 +1995-10-24 00:00:00,0.7161414623260498 +1995-10-25 00:00:00,0.7161414623260498 +1995-10-26 00:00:00,0.7161414623260498 +1995-10-27 00:00:00,0.7161414623260498 +1995-10-30 00:00:00,0.7161414623260498 +1995-10-31 00:00:00,0.710003137588501 +1995-11-01 00:00:00,0.710003137588501 +1995-11-02 00:00:00,0.710003137588501 +1995-11-03 00:00:00,0.710003137588501 +1995-11-06 00:00:00,0.710003137588501 +1995-11-07 00:00:00,0.710003137588501 +1995-11-08 00:00:00,0.710003137588501 +1995-11-09 00:00:00,0.7246206402778625 +1995-11-10 00:00:00,0.7246206402778625 +1995-11-13 00:00:00,0.7246206402778625 +1995-11-14 00:00:00,0.7246206402778625 +1995-11-15 00:00:00,0.7246206402778625 +1995-11-16 00:00:00,0.7246206402778625 +1995-11-17 00:00:00,0.7246206402778625 +1995-11-20 00:00:00,0.7246206402778625 +1995-11-21 00:00:00,0.7246206402778625 +1995-11-22 00:00:00,0.7246206402778625 +1995-11-23 00:00:00,0.7246206402778625 +1995-11-24 00:00:00,0.7246206402778625 +1995-11-27 00:00:00,0.7246206402778625 +1995-11-28 00:00:00,0.7246206402778625 +1995-11-29 00:00:00,0.7246206402778625 +1995-11-30 00:00:00,0.749679446220398 +1995-12-01 00:00:00,0.749679446220398 +1995-12-04 00:00:00,0.749679446220398 +1995-12-05 00:00:00,0.749679446220398 +1995-12-06 00:00:00,0.749679446220398 +1995-12-07 00:00:00,0.749679446220398 +1995-12-08 00:00:00,0.749679446220398 +1995-12-11 00:00:00,0.749679446220398 +1995-12-12 00:00:00,0.749679446220398 +1995-12-13 00:00:00,0.749679446220398 +1995-12-14 00:00:00,0.749679446220398 +1995-12-15 00:00:00,0.749679446220398 +1995-12-18 00:00:00,0.749679446220398 +1995-12-19 00:00:00,0.749679446220398 +1995-12-20 00:00:00,0.749679446220398 +1995-12-21 00:00:00,0.749679446220398 +1995-12-22 00:00:00,0.749679446220398 +1995-12-25 00:00:00,0.749679446220398 +1995-12-26 00:00:00,0.749679446220398 +1995-12-27 00:00:00,0.749679446220398 +1995-12-28 00:00:00,0.749679446220398 +1995-12-29 00:00:00,0.8352980017662048 +1996-01-01 00:00:00,0.8352980017662048 +1996-01-02 00:00:00,0.8352980017662048 +1996-01-03 00:00:00,0.8352980017662048 +1996-01-04 00:00:00,0.8352980017662048 +1996-01-05 00:00:00,0.8352980017662048 +1996-01-08 00:00:00,0.8352980017662048 +1996-01-09 00:00:00,0.8352980017662048 +1996-01-10 00:00:00,0.8352980017662048 +1996-01-11 00:00:00,0.8352980017662048 +1996-01-12 00:00:00,0.8352980017662048 +1996-01-15 00:00:00,0.8352980017662048 +1996-01-16 00:00:00,0.8352980017662048 +1996-01-17 00:00:00,0.8352980017662048 +1996-01-18 00:00:00,0.8352980017662048 +1996-01-19 00:00:00,0.8352980017662048 +1996-01-22 00:00:00,0.8352980017662048 +1996-01-23 00:00:00,0.8352980017662048 +1996-01-24 00:00:00,0.8352980017662048 +1996-01-25 00:00:00,0.8352980017662048 +1996-01-26 00:00:00,0.8352980017662048 +1996-01-29 00:00:00,0.8352980017662048 +1996-01-30 00:00:00,0.8352980017662048 +1996-01-31 00:00:00,0.8666213750839233 +1996-02-01 00:00:00,0.8666213750839233 +1996-02-02 00:00:00,0.8666213750839233 +1996-02-05 00:00:00,0.8666213750839233 +1996-02-06 00:00:00,0.8666213750839233 +1996-02-07 00:00:00,0.8666213750839233 +1996-02-08 00:00:00,0.8666213750839233 +1996-02-09 00:00:00,0.8666213750839233 +1996-02-12 00:00:00,0.8666213750839233 +1996-02-13 00:00:00,0.8666213750839233 +1996-02-14 00:00:00,0.8666213750839233 +1996-02-15 00:00:00,0.8666213750839233 +1996-02-16 00:00:00,0.8666213750839233 +1996-02-19 00:00:00,0.8666213750839233 +1996-02-20 00:00:00,0.8666213750839233 +1996-02-21 00:00:00,0.8666213750839233 +1996-02-22 00:00:00,0.8666213750839233 +1996-02-23 00:00:00,0.8666213750839233 +1996-02-26 00:00:00,0.8666213750839233 +1996-02-27 00:00:00,0.8666213750839233 +1996-02-28 00:00:00,0.8666213750839233 +1996-02-29 00:00:00,0.90838623046875 +1996-03-01 00:00:00,0.90838623046875 +1996-03-04 00:00:00,0.90838623046875 +1996-03-05 00:00:00,0.90838623046875 +1996-03-06 00:00:00,0.90838623046875 +1996-03-07 00:00:00,0.90838623046875 +1996-03-08 00:00:00,0.90838623046875 +1996-03-11 00:00:00,0.90838623046875 +1996-03-12 00:00:00,0.90838623046875 +1996-03-13 00:00:00,0.90838623046875 +1996-03-14 00:00:00,0.90838623046875 +1996-03-15 00:00:00,0.90838623046875 +1996-03-18 00:00:00,0.90838623046875 +1996-03-19 00:00:00,0.90838623046875 +1996-03-20 00:00:00,0.90838623046875 +1996-03-21 00:00:00,0.90838623046875 +1996-03-22 00:00:00,0.90838623046875 +1996-03-25 00:00:00,0.90838623046875 +1996-03-26 00:00:00,0.90838623046875 +1996-03-27 00:00:00,0.90838623046875 +1996-03-28 00:00:00,0.90838623046875 +1996-03-29 00:00:00,0.9772993326187134 +1996-04-01 00:00:00,0.9772993326187134 +1996-04-02 00:00:00,0.9772993326187134 +1996-04-03 00:00:00,0.9772993326187134 +1996-04-04 00:00:00,0.9772993326187134 +1996-04-05 00:00:00,0.9772993326187134 +1996-04-08 00:00:00,0.9772993326187134 +1996-04-09 00:00:00,0.9772993326187134 +1996-04-10 00:00:00,0.9772993326187134 +1996-04-11 00:00:00,0.9772993326187134 +1996-04-12 00:00:00,0.9772993326187134 +1996-04-15 00:00:00,0.9878528714179992 +1996-04-16 00:00:00,0.9878528714179992 +1996-04-17 00:00:00,0.9878528714179992 +1996-04-18 00:00:00,0.9878528714179992 +1996-04-19 00:00:00,0.9878528714179992 +1996-04-22 00:00:00,0.9878528714179992 +1996-04-23 00:00:00,0.9878528714179992 +1996-04-24 00:00:00,0.9878528714179992 +1996-04-25 00:00:00,0.9878528714179992 +1996-04-26 00:00:00,0.9878528714179992 +1996-04-29 00:00:00,0.9878528714179992 +1996-04-30 00:00:00,1.0237360000610352 +1996-05-01 00:00:00,1.0237360000610352 +1996-05-02 00:00:00,1.0237360000610352 +1996-05-03 00:00:00,1.0237360000610352 +1996-05-06 00:00:00,1.0237360000610352 +1996-05-07 00:00:00,1.0237360000610352 +1996-05-08 00:00:00,1.0237360000610352 +1996-05-09 00:00:00,1.0237360000610352 +1996-05-10 00:00:00,1.0237360000610352 +1996-05-13 00:00:00,1.0237360000610352 +1996-05-14 00:00:00,1.0237360000610352 +1996-05-15 00:00:00,1.0237360000610352 +1996-05-16 00:00:00,1.0237360000610352 +1996-05-17 00:00:00,1.0237360000610352 +1996-05-20 00:00:00,1.0237360000610352 +1996-05-21 00:00:00,1.0237360000610352 +1996-05-22 00:00:00,1.0237360000610352 +1996-05-23 00:00:00,1.0237360000610352 +1996-05-24 00:00:00,1.0237360000610352 +1996-05-27 00:00:00,1.0237360000610352 +1996-05-28 00:00:00,1.0237360000610352 +1996-05-29 00:00:00,1.0237360000610352 +1996-05-30 00:00:00,1.0237360000610352 +1996-05-31 00:00:00,1.055397868156433 +1996-06-03 00:00:00,1.055397868156433 +1996-06-04 00:00:00,1.055397868156433 +1996-06-05 00:00:00,1.055397868156433 +1996-06-06 00:00:00,1.055397868156433 +1996-06-07 00:00:00,1.055397868156433 +1996-06-10 00:00:00,1.055397868156433 +1996-06-11 00:00:00,1.055397868156433 +1996-06-12 00:00:00,1.055397868156433 +1996-06-13 00:00:00,1.055397868156433 +1996-06-14 00:00:00,1.055397868156433 +1996-06-17 00:00:00,1.055397868156433 +1996-06-18 00:00:00,1.055397868156433 +1996-06-19 00:00:00,1.055397868156433 +1996-06-20 00:00:00,1.055397868156433 +1996-06-21 00:00:00,1.055397868156433 +1996-06-24 00:00:00,1.055397868156433 +1996-06-25 00:00:00,1.055397868156433 +1996-06-26 00:00:00,1.055397868156433 +1996-06-27 00:00:00,1.055397868156433 +1996-06-28 00:00:00,1.1292754411697388 +1996-07-01 00:00:00,1.1292754411697388 +1996-07-02 00:00:00,1.1292754411697388 +1996-07-03 00:00:00,1.1292754411697388 +1996-07-04 00:00:00,1.1292754411697388 +1996-07-05 00:00:00,1.1292754411697388 +1996-07-08 00:00:00,1.1292754411697388 +1996-07-09 00:00:00,1.1292754411697388 +1996-07-10 00:00:00,1.1292754411697388 +1996-07-11 00:00:00,1.1292754411697388 +1996-07-12 00:00:00,1.1292754411697388 +1996-07-15 00:00:00,1.1292754411697388 +1996-07-16 00:00:00,1.1292754411697388 +1996-07-17 00:00:00,1.1292754411697388 +1996-07-18 00:00:00,1.1292754411697388 +1996-07-19 00:00:00,1.1292754411697388 +1996-07-22 00:00:00,1.1292754411697388 +1996-07-23 00:00:00,1.1292754411697388 +1996-07-24 00:00:00,1.1292754411697388 +1996-07-25 00:00:00,1.1292754411697388 +1996-07-26 00:00:00,1.1292754411697388 +1996-07-29 00:00:00,1.1292754411697388 +1996-07-30 00:00:00,1.1292754411697388 +1996-07-31 00:00:00,1.0765063762664795 +1996-08-01 00:00:00,1.0765063762664795 +1996-08-02 00:00:00,1.0765063762664795 +1996-08-05 00:00:00,1.0765063762664795 +1996-08-06 00:00:00,1.0765063762664795 +1996-08-07 00:00:00,1.0765063762664795 +1996-08-08 00:00:00,1.0765063762664795 +1996-08-09 00:00:00,1.0765063762664795 +1996-08-12 00:00:00,1.0765063762664795 +1996-08-13 00:00:00,1.0765063762664795 +1996-08-14 00:00:00,1.0765063762664795 +1996-08-15 00:00:00,1.0765063762664795 +1996-08-16 00:00:00,1.0765063762664795 +1996-08-19 00:00:00,1.0765063762664795 +1996-08-20 00:00:00,1.0765063762664795 +1996-08-21 00:00:00,1.0765063762664795 +1996-08-22 00:00:00,1.0765063762664795 +1996-08-23 00:00:00,1.0765063762664795 +1996-08-26 00:00:00,1.0765063762664795 +1996-08-27 00:00:00,1.0765063762664795 +1996-08-28 00:00:00,1.0765063762664795 +1996-08-29 00:00:00,1.0765063762664795 +1996-08-30 00:00:00,1.1926000118255615 +1996-09-02 00:00:00,1.1926000118255615 +1996-09-03 00:00:00,1.1926000118255615 +1996-09-04 00:00:00,1.1926000118255615 +1996-09-05 00:00:00,1.1926000118255615 +1996-09-06 00:00:00,1.1926000118255615 +1996-09-09 00:00:00,1.1926000118255615 +1996-09-10 00:00:00,1.1926000118255615 +1996-09-11 00:00:00,1.1926000118255615 +1996-09-12 00:00:00,1.1926000118255615 +1996-09-13 00:00:00,1.1926000118255615 +1996-09-16 00:00:00,1.1926000118255615 +1996-09-17 00:00:00,1.1926000118255615 +1996-09-18 00:00:00,1.1926000118255615 +1996-09-19 00:00:00,1.1926000118255615 +1996-09-20 00:00:00,1.1926000118255615 +1996-09-23 00:00:00,1.1926000118255615 +1996-09-24 00:00:00,1.1926000118255615 +1996-09-25 00:00:00,1.1926000118255615 +1996-09-26 00:00:00,1.1926000118255615 +1996-09-27 00:00:00,1.1926000118255615 +1996-09-30 00:00:00,1.3804616928100586 +1996-10-01 00:00:00,1.3804616928100586 +1996-10-02 00:00:00,1.3804616928100586 +1996-10-03 00:00:00,1.3804616928100586 +1996-10-04 00:00:00,1.3804616928100586 +1996-10-07 00:00:00,1.3804616928100586 +1996-10-08 00:00:00,1.3804616928100586 +1996-10-09 00:00:00,1.3804616928100586 +1996-10-10 00:00:00,1.3804616928100586 +1996-10-11 00:00:00,1.3804616928100586 +1996-10-14 00:00:00,1.3804616928100586 +1996-10-15 00:00:00,1.3804616928100586 +1996-10-16 00:00:00,1.3804616928100586 +1996-10-17 00:00:00,1.3804616928100586 +1996-10-18 00:00:00,1.3804616928100586 +1996-10-21 00:00:00,1.3804616928100586 +1996-10-22 00:00:00,1.3804616928100586 +1996-10-23 00:00:00,1.3804616928100586 +1996-10-24 00:00:00,1.3804616928100586 +1996-10-25 00:00:00,1.3804616928100586 +1996-10-28 00:00:00,1.3804616928100586 +1996-10-29 00:00:00,1.3804616928100586 +1996-10-30 00:00:00,1.3804616928100586 +1996-10-31 00:00:00,1.308693289756775 +1996-11-01 00:00:00,1.3258007764816284 +1996-11-04 00:00:00,1.3258007764816284 +1996-11-05 00:00:00,1.3258007764816284 +1996-11-06 00:00:00,1.3258007764816284 +1996-11-07 00:00:00,1.3258007764816284 +1996-11-08 00:00:00,1.3258007764816284 +1996-11-11 00:00:00,1.3258007764816284 +1996-11-12 00:00:00,1.3258007764816284 +1996-11-13 00:00:00,1.3258007764816284 +1996-11-14 00:00:00,1.3258007764816284 +1996-11-15 00:00:00,1.3258007764816284 +1996-11-18 00:00:00,1.3258007764816284 +1996-11-19 00:00:00,1.3258007764816284 +1996-11-20 00:00:00,1.3258007764816284 +1996-11-21 00:00:00,1.3258007764816284 +1996-11-22 00:00:00,1.3258007764816284 +1996-11-25 00:00:00,1.3258007764816284 +1996-11-26 00:00:00,1.3258007764816284 +1996-11-27 00:00:00,1.3258007764816284 +1996-11-28 00:00:00,1.3258007764816284 +1996-11-29 00:00:00,1.3557385206222534 +1996-12-02 00:00:00,1.3557385206222534 +1996-12-03 00:00:00,1.3557385206222534 +1996-12-04 00:00:00,1.3557385206222534 +1996-12-05 00:00:00,1.3557385206222534 +1996-12-06 00:00:00,1.3557385206222534 +1996-12-09 00:00:00,1.3557385206222534 +1996-12-10 00:00:00,1.3557385206222534 +1996-12-11 00:00:00,1.3557385206222534 +1996-12-12 00:00:00,1.3557385206222534 +1996-12-13 00:00:00,1.3557385206222534 +1996-12-16 00:00:00,1.3557385206222534 +1996-12-17 00:00:00,1.3557385206222534 +1996-12-18 00:00:00,1.3557385206222534 +1996-12-19 00:00:00,1.3557385206222534 +1996-12-20 00:00:00,1.3557385206222534 +1996-12-23 00:00:00,1.3557385206222534 +1996-12-24 00:00:00,1.3557385206222534 +1996-12-25 00:00:00,1.3557385206222534 +1996-12-26 00:00:00,1.3557385206222534 +1996-12-27 00:00:00,1.3557385206222534 +1996-12-30 00:00:00,1.3557385206222534 +1996-12-31 00:00:00,1.272341251373291 +1997-01-01 00:00:00,1.272341251373291 +1997-01-02 00:00:00,1.272341251373291 +1997-01-03 00:00:00,1.272341251373291 +1997-01-06 00:00:00,1.272341251373291 +1997-01-07 00:00:00,1.272341251373291 +1997-01-08 00:00:00,1.272341251373291 +1997-01-09 00:00:00,1.272341251373291 +1997-01-10 00:00:00,1.272341251373291 +1997-01-13 00:00:00,1.272341251373291 +1997-01-14 00:00:00,1.272341251373291 +1997-01-15 00:00:00,1.272341251373291 +1997-01-16 00:00:00,1.272341251373291 +1997-01-17 00:00:00,1.272341251373291 +1997-01-20 00:00:00,1.272341251373291 +1997-01-21 00:00:00,1.272341251373291 +1997-01-22 00:00:00,1.272341251373291 +1997-01-23 00:00:00,1.272341251373291 +1997-01-24 00:00:00,1.272341251373291 +1997-01-27 00:00:00,1.272341251373291 +1997-01-28 00:00:00,1.272341251373291 +1997-01-29 00:00:00,1.272341251373291 +1997-01-30 00:00:00,1.272341251373291 +1997-01-31 00:00:00,1.2359882593154907 +1997-02-03 00:00:00,1.2359882593154907 +1997-02-04 00:00:00,1.2359882593154907 +1997-02-05 00:00:00,1.2359882593154907 +1997-02-06 00:00:00,1.2359882593154907 +1997-02-07 00:00:00,1.2359882593154907 +1997-02-10 00:00:00,1.2359882593154907 +1997-02-11 00:00:00,1.2359882593154907 +1997-02-12 00:00:00,1.2359882593154907 +1997-02-13 00:00:00,1.2359882593154907 +1997-02-14 00:00:00,1.2359882593154907 +1997-02-17 00:00:00,1.2359882593154907 +1997-02-18 00:00:00,1.2359882593154907 +1997-02-19 00:00:00,1.2359882593154907 +1997-02-20 00:00:00,1.2359882593154907 +1997-02-21 00:00:00,1.2359882593154907 +1997-02-24 00:00:00,1.2359882593154907 +1997-02-25 00:00:00,1.2359882593154907 +1997-02-26 00:00:00,1.2359882593154907 +1997-02-27 00:00:00,1.2359882593154907 +1997-02-28 00:00:00,1.4006445407867432 +1997-03-03 00:00:00,1.4006445407867432 +1997-03-04 00:00:00,1.4006445407867432 +1997-03-05 00:00:00,1.4006445407867432 +1997-03-06 00:00:00,1.4006445407867432 +1997-03-07 00:00:00,1.4006445407867432 +1997-03-10 00:00:00,1.4006445407867432 +1997-03-11 00:00:00,1.4006445407867432 +1997-03-12 00:00:00,1.4006445407867432 +1997-03-13 00:00:00,1.4006445407867432 +1997-03-14 00:00:00,1.4006445407867432 +1997-03-17 00:00:00,1.4006445407867432 +1997-03-18 00:00:00,1.4006445407867432 +1997-03-19 00:00:00,1.4006445407867432 +1997-03-20 00:00:00,1.4006445407867432 +1997-03-21 00:00:00,1.4006445407867432 +1997-03-24 00:00:00,1.4006445407867432 +1997-03-25 00:00:00,1.4006445407867432 +1997-03-26 00:00:00,1.4006445407867432 +1997-03-27 00:00:00,1.3215245008468628 +1997-03-28 00:00:00,1.3215245008468628 +1997-03-31 00:00:00,1.3215245008468628 +1997-04-01 00:00:00,1.3215245008468628 +1997-04-02 00:00:00,1.3215245008468628 +1997-04-03 00:00:00,1.3215245008468628 +1997-04-04 00:00:00,1.3215245008468628 +1997-04-07 00:00:00,1.3215245008468628 +1997-04-08 00:00:00,1.3215245008468628 +1997-04-09 00:00:00,1.3215245008468628 +1997-04-10 00:00:00,1.3215245008468628 +1997-04-11 00:00:00,1.3333910703659058 +1997-04-14 00:00:00,1.3333910703659058 +1997-04-15 00:00:00,1.3333910703659058 +1997-04-16 00:00:00,1.3333910703659058 +1997-04-17 00:00:00,1.3333910703659058 +1997-04-18 00:00:00,1.3333910703659058 +1997-04-21 00:00:00,1.3333910703659058 +1997-04-22 00:00:00,1.3333910703659058 +1997-04-23 00:00:00,1.3333910703659058 +1997-04-24 00:00:00,1.3333910703659058 +1997-04-25 00:00:00,1.3333910703659058 +1997-04-28 00:00:00,1.3333910703659058 +1997-04-29 00:00:00,1.3333910703659058 +1997-04-30 00:00:00,1.5340473651885986 +1997-05-01 00:00:00,1.5340473651885986 +1997-05-02 00:00:00,1.5340473651885986 +1997-05-05 00:00:00,1.5340473651885986 +1997-05-06 00:00:00,1.5340473651885986 +1997-05-07 00:00:00,1.5340473651885986 +1997-05-08 00:00:00,1.5340473651885986 +1997-05-09 00:00:00,1.5340473651885986 +1997-05-12 00:00:00,1.5340473651885986 +1997-05-13 00:00:00,1.5340473651885986 +1997-05-14 00:00:00,1.5340473651885986 +1997-05-15 00:00:00,1.5340473651885986 +1997-05-16 00:00:00,1.5340473651885986 +1997-05-19 00:00:00,1.5340473651885986 +1997-05-20 00:00:00,1.5340473651885986 +1997-05-21 00:00:00,1.5340473651885986 +1997-05-22 00:00:00,1.5340473651885986 +1997-05-23 00:00:00,1.5340473651885986 +1997-05-26 00:00:00,1.5340473651885986 +1997-05-27 00:00:00,1.5340473651885986 +1997-05-28 00:00:00,1.5340473651885986 +1997-05-29 00:00:00,1.5340473651885986 +1997-05-30 00:00:00,1.7368603944778442 +1997-06-02 00:00:00,1.7368603944778442 +1997-06-03 00:00:00,1.7368603944778442 +1997-06-04 00:00:00,1.7368603944778442 +1997-06-05 00:00:00,1.7368603944778442 +1997-06-06 00:00:00,1.7368603944778442 +1997-06-09 00:00:00,1.7368603944778442 +1997-06-10 00:00:00,1.7368603944778442 +1997-06-11 00:00:00,1.7368603944778442 +1997-06-12 00:00:00,1.7368603944778442 +1997-06-13 00:00:00,1.7368603944778442 +1997-06-16 00:00:00,1.7368603944778442 +1997-06-17 00:00:00,1.7368603944778442 +1997-06-18 00:00:00,1.7368603944778442 +1997-06-19 00:00:00,1.7368603944778442 +1997-06-20 00:00:00,1.7368603944778442 +1997-06-23 00:00:00,1.7368603944778442 +1997-06-24 00:00:00,1.7368603944778442 +1997-06-25 00:00:00,1.7368603944778442 +1997-06-26 00:00:00,1.7368603944778442 +1997-06-27 00:00:00,1.7368603944778442 +1997-06-30 00:00:00,1.751963496208191 +1997-07-01 00:00:00,1.751963496208191 +1997-07-02 00:00:00,1.751963496208191 +1997-07-03 00:00:00,1.751963496208191 +1997-07-04 00:00:00,1.751963496208191 +1997-07-07 00:00:00,1.751963496208191 +1997-07-08 00:00:00,1.751963496208191 +1997-07-09 00:00:00,1.751963496208191 +1997-07-10 00:00:00,1.751963496208191 +1997-07-11 00:00:00,1.751963496208191 +1997-07-14 00:00:00,1.751963496208191 +1997-07-15 00:00:00,1.751963496208191 +1997-07-16 00:00:00,1.751963496208191 +1997-07-17 00:00:00,1.751963496208191 +1997-07-18 00:00:00,1.751963496208191 +1997-07-21 00:00:00,1.751963496208191 +1997-07-22 00:00:00,1.751963496208191 +1997-07-23 00:00:00,1.751963496208191 +1997-07-24 00:00:00,1.751963496208191 +1997-07-25 00:00:00,1.751963496208191 +1997-07-28 00:00:00,1.751963496208191 +1997-07-29 00:00:00,1.751963496208191 +1997-07-30 00:00:00,1.751963496208191 +1997-07-31 00:00:00,1.74764883518219 +1997-08-01 00:00:00,1.74764883518219 +1997-08-04 00:00:00,1.74764883518219 +1997-08-05 00:00:00,1.74764883518219 +1997-08-06 00:00:00,1.74764883518219 +1997-08-07 00:00:00,1.74764883518219 +1997-08-08 00:00:00,1.74764883518219 +1997-08-11 00:00:00,1.74764883518219 +1997-08-12 00:00:00,1.74764883518219 +1997-08-13 00:00:00,1.74764883518219 +1997-08-14 00:00:00,1.74764883518219 +1997-08-15 00:00:00,1.74764883518219 +1997-08-18 00:00:00,1.74764883518219 +1997-08-19 00:00:00,1.74764883518219 +1997-08-20 00:00:00,1.74764883518219 +1997-08-21 00:00:00,1.74764883518219 +1997-08-22 00:00:00,1.74764883518219 +1997-08-25 00:00:00,1.74764883518219 +1997-08-26 00:00:00,1.74764883518219 +1997-08-27 00:00:00,1.74764883518219 +1997-08-28 00:00:00,1.74764883518219 +1997-08-29 00:00:00,1.8339519500732424 +1997-09-01 00:00:00,1.8339519500732424 +1997-09-02 00:00:00,1.8339519500732424 +1997-09-03 00:00:00,1.8339519500732424 +1997-09-04 00:00:00,1.8339519500732424 +1997-09-05 00:00:00,1.8339519500732424 +1997-09-08 00:00:00,1.8339519500732424 +1997-09-09 00:00:00,1.8339519500732424 +1997-09-10 00:00:00,1.8339519500732424 +1997-09-11 00:00:00,1.8339519500732424 +1997-09-12 00:00:00,1.8339519500732424 +1997-09-15 00:00:00,1.8339519500732424 +1997-09-16 00:00:00,1.8339519500732424 +1997-09-17 00:00:00,1.8339519500732424 +1997-09-18 00:00:00,1.8339519500732424 +1997-09-19 00:00:00,1.8339519500732424 +1997-09-22 00:00:00,1.8339519500732424 +1997-09-23 00:00:00,1.8339519500732424 +1997-09-24 00:00:00,1.8339519500732424 +1997-09-25 00:00:00,1.8339519500732424 +1997-09-26 00:00:00,1.8339519500732424 +1997-09-29 00:00:00,1.8339519500732424 +1997-09-30 00:00:00,1.9957712888717647 +1997-10-01 00:00:00,1.9957712888717647 +1997-10-02 00:00:00,1.9957712888717647 +1997-10-03 00:00:00,1.9957712888717647 +1997-10-06 00:00:00,1.9957712888717647 +1997-10-07 00:00:00,1.9957712888717647 +1997-10-08 00:00:00,1.9957712888717647 +1997-10-09 00:00:00,1.9957712888717647 +1997-10-10 00:00:00,1.9957712888717647 +1997-10-13 00:00:00,1.9957712888717647 +1997-10-14 00:00:00,1.9957712888717647 +1997-10-15 00:00:00,1.9957712888717647 +1997-10-16 00:00:00,1.9957712888717647 +1997-10-17 00:00:00,1.9957712888717647 +1997-10-20 00:00:00,1.9957712888717647 +1997-10-21 00:00:00,1.9957712888717647 +1997-10-22 00:00:00,1.9957712888717647 +1997-10-23 00:00:00,1.9957712888717647 +1997-10-24 00:00:00,1.9957712888717647 +1997-10-27 00:00:00,1.9957712888717647 +1997-10-28 00:00:00,1.9957712888717647 +1997-10-29 00:00:00,1.9957712888717647 +1997-10-30 00:00:00,1.9957712888717647 +1997-10-31 00:00:00,1.964580535888672 +1997-11-03 00:00:00,1.964580535888672 +1997-11-04 00:00:00,1.964580535888672 +1997-11-05 00:00:00,1.964580535888672 +1997-11-06 00:00:00,1.964580535888672 +1997-11-07 00:00:00,1.964580535888672 +1997-11-10 00:00:00,1.964580535888672 +1997-11-11 00:00:00,1.964580535888672 +1997-11-12 00:00:00,1.964580535888672 +1997-11-13 00:00:00,1.964580535888672 +1997-11-14 00:00:00,1.964580535888672 +1997-11-17 00:00:00,1.964580535888672 +1997-11-18 00:00:00,1.964580535888672 +1997-11-19 00:00:00,1.964580535888672 +1997-11-20 00:00:00,1.964580535888672 +1997-11-21 00:00:00,1.964580535888672 +1997-11-24 00:00:00,1.964580535888672 +1997-11-25 00:00:00,1.964580535888672 +1997-11-26 00:00:00,1.964580535888672 +1997-11-27 00:00:00,1.964580535888672 +1997-11-28 00:00:00,2.0939245223999023 +1997-12-01 00:00:00,2.0939245223999023 +1997-12-02 00:00:00,2.0939245223999023 +1997-12-03 00:00:00,2.0939245223999023 +1997-12-04 00:00:00,2.0939245223999023 +1997-12-05 00:00:00,2.0939245223999023 +1997-12-08 00:00:00,2.0939245223999023 +1997-12-09 00:00:00,2.0939245223999023 +1997-12-10 00:00:00,2.0939245223999023 +1997-12-11 00:00:00,2.0939245223999023 +1997-12-12 00:00:00,2.0939245223999023 +1997-12-15 00:00:00,2.0939245223999023 +1997-12-16 00:00:00,2.0939245223999023 +1997-12-17 00:00:00,2.0939245223999023 +1997-12-18 00:00:00,2.0939245223999023 +1997-12-19 00:00:00,2.0939245223999023 +1997-12-22 00:00:00,2.0939245223999023 +1997-12-23 00:00:00,2.0939245223999023 +1997-12-24 00:00:00,2.0939245223999023 +1997-12-25 00:00:00,2.0939245223999023 +1997-12-26 00:00:00,2.0939245223999023 +1997-12-29 00:00:00,2.0939245223999023 +1997-12-30 00:00:00,2.0939245223999023 +1997-12-31 00:00:00,2.0939245223999023 +1998-01-01 00:00:00,2.0939245223999023 +1998-01-02 00:00:00,2.0939245223999023 +1998-01-05 00:00:00,2.0939245223999023 +1998-01-06 00:00:00,2.0939245223999023 +1998-01-07 00:00:00,2.0939245223999023 +1998-01-08 00:00:00,2.0939245223999023 +1998-01-09 00:00:00,2.0939245223999023 +1998-01-12 00:00:00,2.0939245223999023 +1998-01-13 00:00:00,2.0939245223999023 +1998-01-14 00:00:00,2.0939245223999023 +1998-01-15 00:00:00,2.0939245223999023 +1998-01-16 00:00:00,2.0939245223999023 +1998-01-19 00:00:00,2.0939245223999023 +1998-01-20 00:00:00,2.0939245223999023 +1998-01-21 00:00:00,2.0939245223999023 +1998-01-22 00:00:00,2.0939245223999023 +1998-01-23 00:00:00,2.0939245223999023 +1998-01-26 00:00:00,2.0939245223999023 +1998-01-27 00:00:00,2.0939245223999023 +1998-01-28 00:00:00,2.0939245223999023 +1998-01-29 00:00:00,2.0939245223999023 +1998-01-30 00:00:00,2.1375465393066406 +1998-02-02 00:00:00,2.1375465393066406 +1998-02-03 00:00:00,2.1375465393066406 +1998-02-04 00:00:00,2.1375465393066406 +1998-02-05 00:00:00,2.1375465393066406 +1998-02-06 00:00:00,2.1375465393066406 +1998-02-09 00:00:00,2.1375465393066406 +1998-02-10 00:00:00,2.1375465393066406 +1998-02-11 00:00:00,2.1375465393066406 +1998-02-12 00:00:00,2.1375465393066406 +1998-02-13 00:00:00,2.1375465393066406 +1998-02-16 00:00:00,2.1375465393066406 +1998-02-17 00:00:00,2.1375465393066406 +1998-02-18 00:00:00,2.1375465393066406 +1998-02-19 00:00:00,2.1375465393066406 +1998-02-20 00:00:00,2.1375465393066406 +1998-02-23 00:00:00,2.1375465393066406 +1998-02-24 00:00:00,2.1375465393066406 +1998-02-25 00:00:00,2.1375465393066406 +1998-02-26 00:00:00,2.1375465393066406 +1998-02-27 00:00:00,2.473447322845459 +1998-03-02 00:00:00,2.473447322845459 +1998-03-03 00:00:00,2.473447322845459 +1998-03-04 00:00:00,2.473447322845459 +1998-03-05 00:00:00,2.473447322845459 +1998-03-06 00:00:00,2.473447322845459 +1998-03-09 00:00:00,2.473447322845459 +1998-03-10 00:00:00,2.473447322845459 +1998-03-11 00:00:00,2.473447322845459 +1998-03-12 00:00:00,2.473447322845459 +1998-03-13 00:00:00,2.473447322845459 +1998-03-16 00:00:00,2.473447322845459 +1998-03-17 00:00:00,2.473447322845459 +1998-03-18 00:00:00,2.473447322845459 +1998-03-19 00:00:00,2.473447322845459 +1998-03-20 00:00:00,2.473447322845459 +1998-03-23 00:00:00,2.473447322845459 +1998-03-24 00:00:00,2.473447322845459 +1998-03-25 00:00:00,2.473447322845459 +1998-03-26 00:00:00,2.473447322845459 +1998-03-27 00:00:00,2.473447322845459 +1998-03-30 00:00:00,2.473447322845459 +1998-03-31 00:00:00,2.4385483264923096 +1998-04-01 00:00:00,2.4385483264923096 +1998-04-02 00:00:00,2.4385483264923096 +1998-04-03 00:00:00,2.4385483264923096 +1998-04-06 00:00:00,2.4385483264923096 +1998-04-07 00:00:00,2.4517059326171875 +1998-04-08 00:00:00,2.4517059326171875 +1998-04-09 00:00:00,2.4517059326171875 +1998-04-10 00:00:00,2.4517059326171875 +1998-04-13 00:00:00,2.4517059326171875 +1998-04-14 00:00:00,2.4517059326171875 +1998-04-15 00:00:00,2.4517059326171875 +1998-04-16 00:00:00,2.4517059326171875 +1998-04-17 00:00:00,2.4517059326171875 +1998-04-20 00:00:00,2.4517059326171875 +1998-04-21 00:00:00,2.4517059326171875 +1998-04-22 00:00:00,2.4517059326171875 +1998-04-23 00:00:00,2.4517059326171875 +1998-04-24 00:00:00,2.4517059326171875 +1998-04-27 00:00:00,2.4517059326171875 +1998-04-28 00:00:00,2.4517059326171875 +1998-04-29 00:00:00,2.4517059326171875 +1998-04-30 00:00:00,2.3245162963867188 +1998-05-01 00:00:00,2.3245162963867188 +1998-05-04 00:00:00,2.3245162963867188 +1998-05-05 00:00:00,2.3245162963867188 +1998-05-06 00:00:00,2.3245162963867188 +1998-05-07 00:00:00,2.3245162963867188 +1998-05-08 00:00:00,2.3245162963867188 +1998-05-11 00:00:00,2.3245162963867188 +1998-05-12 00:00:00,2.3245162963867188 +1998-05-13 00:00:00,2.3245162963867188 +1998-05-14 00:00:00,2.3245162963867188 +1998-05-15 00:00:00,2.3245162963867188 +1998-05-18 00:00:00,2.3245162963867188 +1998-05-19 00:00:00,2.3245162963867188 +1998-05-20 00:00:00,2.3245162963867188 +1998-05-21 00:00:00,2.3245162963867188 +1998-05-22 00:00:00,2.3245162963867188 +1998-05-25 00:00:00,2.3245162963867188 +1998-05-26 00:00:00,2.3245162963867188 +1998-05-27 00:00:00,2.3245162963867188 +1998-05-28 00:00:00,2.3245162963867188 +1998-05-29 00:00:00,2.357410430908203 +1998-06-01 00:00:00,2.357410430908203 +1998-06-02 00:00:00,2.357410430908203 +1998-06-03 00:00:00,2.357410430908203 +1998-06-04 00:00:00,2.357410430908203 +1998-06-05 00:00:00,2.357410430908203 +1998-06-08 00:00:00,2.357410430908203 +1998-06-09 00:00:00,2.357410430908203 +1998-06-10 00:00:00,2.357410430908203 +1998-06-11 00:00:00,2.357410430908203 +1998-06-12 00:00:00,2.357410430908203 +1998-06-15 00:00:00,2.357410430908203 +1998-06-16 00:00:00,2.357410430908203 +1998-06-17 00:00:00,2.357410430908203 +1998-06-18 00:00:00,2.357410430908203 +1998-06-19 00:00:00,2.357410430908203 +1998-06-22 00:00:00,2.357410430908203 +1998-06-23 00:00:00,2.357410430908203 +1998-06-24 00:00:00,2.357410430908203 +1998-06-25 00:00:00,2.357410430908203 +1998-06-26 00:00:00,2.357410430908203 +1998-06-29 00:00:00,2.357410430908203 +1998-06-30 00:00:00,2.291621208190918 +1998-07-01 00:00:00,2.291621208190918 +1998-07-02 00:00:00,2.291621208190918 +1998-07-03 00:00:00,2.291621208190918 +1998-07-06 00:00:00,2.291621208190918 +1998-07-07 00:00:00,2.291621208190918 +1998-07-08 00:00:00,2.291621208190918 +1998-07-09 00:00:00,2.291621208190918 +1998-07-10 00:00:00,2.291621208190918 +1998-07-13 00:00:00,2.291621208190918 +1998-07-14 00:00:00,2.291621208190918 +1998-07-15 00:00:00,2.291621208190918 +1998-07-16 00:00:00,2.291621208190918 +1998-07-17 00:00:00,2.291621208190918 +1998-07-20 00:00:00,2.291621208190918 +1998-07-21 00:00:00,2.291621208190918 +1998-07-22 00:00:00,2.291621208190918 +1998-07-23 00:00:00,2.291621208190918 +1998-07-24 00:00:00,2.291621208190918 +1998-07-27 00:00:00,2.291621208190918 +1998-07-28 00:00:00,2.291621208190918 +1998-07-29 00:00:00,2.291621208190918 +1998-07-30 00:00:00,2.291621208190918 +1998-07-31 00:00:00,2.2696924209594727 +1998-08-03 00:00:00,2.2696924209594727 +1998-08-04 00:00:00,2.2696924209594727 +1998-08-05 00:00:00,2.2696924209594727 +1998-08-06 00:00:00,2.2696924209594727 +1998-08-07 00:00:00,2.2696924209594727 +1998-08-10 00:00:00,2.2696924209594727 +1998-08-11 00:00:00,2.2696924209594727 +1998-08-12 00:00:00,2.2696924209594727 +1998-08-13 00:00:00,2.2696924209594727 +1998-08-14 00:00:00,2.2696924209594727 +1998-08-17 00:00:00,2.2696924209594727 +1998-08-18 00:00:00,2.2696924209594727 +1998-08-19 00:00:00,2.2696924209594727 +1998-08-20 00:00:00,2.2696924209594727 +1998-08-21 00:00:00,2.2696924209594727 +1998-08-24 00:00:00,2.2696924209594727 +1998-08-25 00:00:00,2.2696924209594727 +1998-08-26 00:00:00,2.2696924209594727 +1998-08-27 00:00:00,2.2696924209594727 +1998-08-28 00:00:00,2.2696924209594727 +1998-08-31 00:00:00,2.1863608360290527 +1998-09-01 00:00:00,2.1863608360290527 +1998-09-02 00:00:00,2.1863608360290527 +1998-09-03 00:00:00,2.1863608360290527 +1998-09-04 00:00:00,2.1863608360290527 +1998-09-07 00:00:00,2.1863608360290527 +1998-09-08 00:00:00,2.1863608360290527 +1998-09-09 00:00:00,2.1863608360290527 +1998-09-10 00:00:00,2.1863608360290527 +1998-09-11 00:00:00,2.1863608360290527 +1998-09-14 00:00:00,2.1863608360290527 +1998-09-15 00:00:00,2.1863608360290527 +1998-09-16 00:00:00,2.1863608360290527 +1998-09-17 00:00:00,2.1863608360290527 +1998-09-18 00:00:00,2.1863608360290527 +1998-09-21 00:00:00,2.1863608360290527 +1998-09-22 00:00:00,2.1863608360290527 +1998-09-23 00:00:00,2.1863608360290527 +1998-09-24 00:00:00,2.1863608360290527 +1998-09-25 00:00:00,2.2129969596862797 +1998-09-28 00:00:00,2.2129969596862797 +1998-09-29 00:00:00,2.2129969596862797 +1998-09-30 00:00:00,2.25295090675354 +1998-10-01 00:00:00,2.25295090675354 +1998-10-02 00:00:00,2.25295090675354 +1998-10-05 00:00:00,2.25295090675354 +1998-10-06 00:00:00,2.25295090675354 +1998-10-07 00:00:00,2.25295090675354 +1998-10-08 00:00:00,2.25295090675354 +1998-10-09 00:00:00,2.25295090675354 +1998-10-12 00:00:00,2.25295090675354 +1998-10-13 00:00:00,2.25295090675354 +1998-10-14 00:00:00,2.25295090675354 +1998-10-15 00:00:00,2.25295090675354 +1998-10-16 00:00:00,2.25295090675354 +1998-10-19 00:00:00,2.25295090675354 +1998-10-20 00:00:00,2.25295090675354 +1998-10-21 00:00:00,2.25295090675354 +1998-10-22 00:00:00,2.25295090675354 +1998-10-23 00:00:00,2.25295090675354 +1998-10-26 00:00:00,2.25295090675354 +1998-10-27 00:00:00,2.25295090675354 +1998-10-28 00:00:00,2.25295090675354 +1998-10-29 00:00:00,2.25295090675354 +1998-10-30 00:00:00,2.5858986377716064 +1998-11-02 00:00:00,2.5858986377716064 +1998-11-03 00:00:00,2.5858986377716064 +1998-11-04 00:00:00,2.5858986377716064 +1998-11-05 00:00:00,2.5858986377716064 +1998-11-06 00:00:00,2.5858986377716064 +1998-11-09 00:00:00,2.5858986377716064 +1998-11-10 00:00:00,2.5858986377716064 +1998-11-11 00:00:00,2.5858986377716064 +1998-11-12 00:00:00,2.5858986377716064 +1998-11-13 00:00:00,2.5858986377716064 +1998-11-16 00:00:00,2.5858986377716064 +1998-11-17 00:00:00,2.5858986377716064 +1998-11-18 00:00:00,2.5858986377716064 +1998-11-19 00:00:00,2.5858986377716064 +1998-11-20 00:00:00,2.5858986377716064 +1998-11-23 00:00:00,2.5858986377716064 +1998-11-24 00:00:00,2.5858986377716064 +1998-11-25 00:00:00,2.5858986377716064 +1998-11-26 00:00:00,2.5858986377716064 +1998-11-27 00:00:00,2.5858986377716064 +1998-11-30 00:00:00,2.7523727416992188 +1998-12-01 00:00:00,2.7523727416992188 +1998-12-02 00:00:00,2.7523727416992188 +1998-12-03 00:00:00,2.7523727416992188 +1998-12-04 00:00:00,2.7523727416992188 +1998-12-07 00:00:00,2.7523727416992188 +1998-12-08 00:00:00,2.7523727416992188 +1998-12-09 00:00:00,2.7523727416992188 +1998-12-10 00:00:00,2.7523727416992188 +1998-12-11 00:00:00,2.7523727416992188 +1998-12-14 00:00:00,2.7523727416992188 +1998-12-15 00:00:00,2.7523727416992188 +1998-12-16 00:00:00,2.7523727416992188 +1998-12-17 00:00:00,2.7523727416992188 +1998-12-18 00:00:00,2.7523727416992188 +1998-12-21 00:00:00,2.7523727416992188 +1998-12-22 00:00:00,2.7523727416992188 +1998-12-23 00:00:00,2.7523727416992188 +1998-12-24 00:00:00,2.7523727416992188 +1998-12-25 00:00:00,2.7523727416992188 +1998-12-28 00:00:00,2.7523727416992188 +1998-12-29 00:00:00,2.7523727416992188 +1998-12-30 00:00:00,2.7523727416992188 +1998-12-31 00:00:00,3.105963945388794 +1999-01-04 00:00:00,3.107515811920166 +1999-01-05 00:00:00,3.0742228031158447 +1999-01-06 00:00:00,3.0964200496673584 +1999-01-07 00:00:00,3.1297147274017334 +1999-01-08 00:00:00,3.107515811920166 +1999-01-11 00:00:00,3.056466579437256 +1999-01-12 00:00:00,3.0520260334014893 +1999-01-13 00:00:00,3.029829978942871 +1999-01-14 00:00:00,3.0165131092071533 +1999-01-15 00:00:00,3.0387086868286133 +1999-01-18 00:00:00,3.094200134277344 +1999-01-19 00:00:00,3.08532190322876 +1999-01-20 00:00:00,3.1763265132904053 +1999-01-21 00:00:00,3.21850061416626 +1999-01-22 00:00:00,3.196303606033325 +1999-01-25 00:00:00,3.174107313156128 +1999-01-26 00:00:00,3.174107313156128 +1999-01-27 00:00:00,3.222939968109131 +1999-01-28 00:00:00,3.229600429534912 +1999-01-29 00:00:00,3.264002799987793 +1999-02-01 00:00:00,3.207401990890503 +1999-02-02 00:00:00,3.21850061416626 +1999-02-03 00:00:00,3.276212453842163 +1999-02-04 00:00:00,3.285090446472168 +1999-02-05 00:00:00,3.2961885929107666 +1999-02-08 00:00:00,3.251795768737793 +1999-02-09 00:00:00,3.220719575881958 +1999-02-10 00:00:00,3.169668912887573 +1999-02-11 00:00:00,2.9965357780456543 +1999-02-12 00:00:00,2.9077486991882324 +1999-02-15 00:00:00,2.9965357780456543 +1999-02-16 00:00:00,2.9965357780456543 +1999-02-17 00:00:00,2.9965357780456543 +1999-02-18 00:00:00,2.97433876991272 +1999-02-19 00:00:00,2.9965357780456543 +1999-02-22 00:00:00,3.029829978942871 +1999-02-23 00:00:00,3.1852056980133057 +1999-02-24 00:00:00,3.362111806869507 +1999-02-25 00:00:00,3.174107313156128 +1999-02-26 00:00:00,3.1943063735961914 +1999-03-01 00:00:00,3.174107313156128 +1999-03-02 00:00:00,3.163010597229004 +1999-03-03 00:00:00,3.1852056980133057 +1999-03-04 00:00:00,3.107515811920166 +1999-03-05 00:00:00,3.151910781860352 +1999-03-08 00:00:00,3.1079635620117188 +1999-03-09 00:00:00,3.151910781860352 +1999-03-10 00:00:00,3.107515811920166 +1999-03-11 00:00:00,3.0475857257843018 +1999-03-12 00:00:00,3.0631237030029297 +1999-03-15 00:00:00,3.107515811920166 +1999-03-16 00:00:00,3.08532190322876 +1999-03-17 00:00:00,3.0742228031158447 +1999-03-18 00:00:00,3.06534481048584 +1999-03-19 00:00:00,3.0453670024871826 +1999-03-22 00:00:00,3.049806833267212 +1999-03-23 00:00:00,2.9299445152282715 +1999-03-24 00:00:00,2.8744540214538574 +1999-03-25 00:00:00,2.925506353378296 +1999-03-26 00:00:00,2.9410433769226074 +1999-03-29 00:00:00,2.97433876991272 +1999-03-30 00:00:00,2.9299445152282715 +1999-03-31 00:00:00,2.914407968521118 +1999-04-01 00:00:00,2.885551929473877 +1999-04-02 00:00:00,2.885551929473877 +1999-04-05 00:00:00,2.885551929473877 +1999-04-06 00:00:00,2.818963527679444 +1999-04-07 00:00:00,2.774569034576416 +1999-04-08 00:00:00,2.7678725719451904 +1999-04-09 00:00:00,2.727023839950561 +1999-04-12 00:00:00,2.712069034576416 +1999-04-13 00:00:00,2.8125159740448 +1999-04-14 00:00:00,3.0134105682373047 +1999-04-15 00:00:00,2.8995702266693115 +1999-04-16 00:00:00,2.834837913513184 +1999-04-19 00:00:00,2.801355123519897 +1999-04-20 00:00:00,2.729925632476806 +1999-04-21 00:00:00,2.6785871982574463 +1999-04-22 00:00:00,2.7656409740448 +1999-04-23 00:00:00,2.7678725719451904 +1999-04-26 00:00:00,2.756711721420288 +1999-04-27 00:00:00,2.756711721420288 +1999-04-28 00:00:00,2.645103693008423 +1999-04-29 00:00:00,2.656933546066284 +1999-04-30 00:00:00,2.6785871982574463 +1999-05-03 00:00:00,2.6439878940582275 +1999-05-04 00:00:00,2.633943796157837 +1999-05-05 00:00:00,2.600460767745972 +1999-05-06 00:00:00,2.600460767745972 +1999-05-07 00:00:00,2.4776923656463623 +1999-05-10 00:00:00,2.4821560382843018 +1999-05-11 00:00:00,2.511174440383911 +1999-05-12 00:00:00,2.6518001556396484 +1999-05-13 00:00:00,2.6785871982574463 +1999-05-14 00:00:00,2.712069034576416 +1999-05-17 00:00:00,2.7049269676208496 +1999-05-18 00:00:00,2.7009074687957764 +1999-05-19 00:00:00,2.790194034576416 +1999-05-20 00:00:00,2.8303730487823486 +1999-05-21 00:00:00,2.8504621982574463 +1999-05-24 00:00:00,2.957606554031372 +1999-05-25 00:00:00,2.901802062988281 +1999-05-26 00:00:00,2.823676347732544 +1999-05-27 00:00:00,2.823676347732544 +1999-05-28 00:00:00,2.8571584224700928 +1999-05-31 00:00:00,2.8571584224700928 +1999-06-01 00:00:00,2.8571584224700928 +1999-06-02 00:00:00,2.790194034576416 +1999-06-03 00:00:00,2.875016212463379 +1999-06-04 00:00:00,2.81207013130188 +1999-06-07 00:00:00,2.834837913513184 +1999-06-08 00:00:00,2.872783899307251 +1999-06-09 00:00:00,2.863855600357056 +1999-06-10 00:00:00,2.863855600357056 +1999-06-11 00:00:00,2.834837913513184 +1999-06-14 00:00:00,2.834837913513184 +1999-06-15 00:00:00,2.8214449882507324 +1999-06-16 00:00:00,2.823676347732544 +1999-06-17 00:00:00,2.868319511413574 +1999-06-18 00:00:00,2.872783899307251 +1999-06-21 00:00:00,2.872783899307251 +1999-06-22 00:00:00,2.9509100914001465 +1999-06-23 00:00:00,3.0134105682373047 +1999-06-24 00:00:00,3.0468924045562744 +1999-06-25 00:00:00,3.080373764038086 +1999-06-28 00:00:00,3.080373764038086 +1999-06-29 00:00:00,3.0915353298187256 +1999-06-30 00:00:00,2.911177158355713 +1999-07-01 00:00:00,2.9866244792938232 +1999-07-02 00:00:00,2.9910888671875 +1999-07-05 00:00:00,2.9955530166625977 +1999-07-06 00:00:00,2.9549264907836914 +1999-07-07 00:00:00,2.9910888671875 +1999-07-08 00:00:00,2.946444272994995 +1999-07-09 00:00:00,2.946444272994995 +1999-07-12 00:00:00,2.935283899307251 +1999-07-13 00:00:00,2.9647490978240967 +1999-07-14 00:00:00,2.924123525619507 +1999-07-15 00:00:00,2.924123525619507 +1999-07-16 00:00:00,2.901802062988281 +1999-07-19 00:00:00,2.935283899307251 +1999-07-20 00:00:00,2.924123525619507 +1999-07-21 00:00:00,2.868319511413574 +1999-07-22 00:00:00,2.8125159740448 +1999-07-23 00:00:00,2.839078426361084 +1999-07-26 00:00:00,2.845998287200928 +1999-07-27 00:00:00,2.8549273014068604 +1999-07-28 00:00:00,2.901802062988281 +1999-07-29 00:00:00,2.901802062988281 +1999-07-30 00:00:00,2.9256861209869385 +1999-08-02 00:00:00,2.8571584224700928 +1999-08-03 00:00:00,2.85269546508789 +1999-08-04 00:00:00,3.593770980834961 +1999-08-05 00:00:00,3.6893060207366943 +1999-08-06 00:00:00,3.8147552013397217 +1999-08-09 00:00:00,3.750024318695069 +1999-08-10 00:00:00,3.569216728210449 +1999-08-11 00:00:00,3.526805639266968 +1999-08-12 00:00:00,3.573010206222534 +1999-08-13 00:00:00,3.616090059280396 +1999-08-16 00:00:00,3.7611820697784415 +1999-08-17 00:00:00,3.695110559463501 +1999-08-18 00:00:00,3.794663667678833 +1999-08-19 00:00:00,3.828146696090698 +1999-08-20 00:00:00,3.794663667678833 +1999-08-23 00:00:00,3.883951187133789 +1999-08-24 00:00:00,3.9174342155456543 +1999-08-25 00:00:00,4.040201663970947 +1999-08-26 00:00:00,4.10716438293457 +1999-08-27 00:00:00,4.129488468170166 +1999-08-30 00:00:00,4.136407375335693 +1999-08-31 00:00:00,4.164532661437988 +1999-09-01 00:00:00,4.207612991333008 +1999-09-02 00:00:00,4.241095066070557 +1999-09-03 00:00:00,4.241095066070557 +1999-09-06 00:00:00,4.185291767120361 +1999-09-07 00:00:00,4.151808738708496 +1999-09-08 00:00:00,4.096004486083984 +1999-09-09 00:00:00,4.129488468170166 +1999-09-10 00:00:00,4.1205596923828125 +1999-09-13 00:00:00,4.164084911346436 +1999-09-14 00:00:00,4.174130916595459 +1999-09-15 00:00:00,4.1085052490234375 +1999-09-16 00:00:00,4.096004486083984 +1999-09-17 00:00:00,4.060287952423096 +1999-09-20 00:00:00,4.062522411346436 +1999-09-21 00:00:00,4.062522411346436 +1999-09-22 00:00:00,4.092211723327637 +1999-09-23 00:00:00,4.084845066070557 +1999-09-24 00:00:00,4.040201663970947 +1999-09-27 00:00:00,4.004207611083984 +1999-09-28 00:00:00,3.925474166870117 +1999-09-29 00:00:00,3.828743696212769 +1999-09-30 00:00:00,3.8242440223693848 +1999-10-01 00:00:00,3.835491418838501 +1999-10-04 00:00:00,3.891730070114136 +1999-10-05 00:00:00,3.98171329498291 +1999-10-06 00:00:00,4.0154571533203125 +1999-10-07 00:00:00,4.02670431137085 +1999-10-08 00:00:00,4.060446739196777 +1999-10-11 00:00:00,4.172924518585205 +1999-10-12 00:00:00,4.250535488128662 +1999-10-13 00:00:00,4.174499988555908 +1999-10-14 00:00:00,4.263583660125732 +1999-10-15 00:00:00,4.184173107147217 +1999-10-18 00:00:00,4.0154571533203125 +1999-10-19 00:00:00,4.037951946258545 +1999-10-20 00:00:00,4.072819709777832 +1999-10-21 00:00:00,4.172924518585205 +1999-10-22 00:00:00,4.1661763191223145 +1999-10-25 00:00:00,4.172924518585205 +1999-10-26 00:00:00,4.184173107147217 +1999-10-27 00:00:00,4.251660346984863 +1999-10-28 00:00:00,4.274153709411621 +1999-10-29 00:00:00,4.274153709411621 +1999-11-01 00:00:00,4.307898044586182 +1999-11-02 00:00:00,4.307898044586182 +1999-11-03 00:00:00,4.438371658325195 +1999-11-04 00:00:00,4.499111652374268 +1999-11-05 00:00:00,4.494613170623779 +1999-11-08 00:00:00,4.438371658325195 +1999-11-09 00:00:00,4.499111652374268 +1999-11-10 00:00:00,4.499111652374268 +1999-11-11 00:00:00,4.58234453201294 +1999-11-12 00:00:00,4.690323829650879 +1999-11-15 00:00:00,4.701570510864258 +1999-11-16 00:00:00,4.836545467376709 +1999-11-17 00:00:00,4.982766151428223 +1999-11-18 00:00:00,5.065999984741211 +1999-11-19 00:00:00,5.114588260650635 +1999-11-22 00:00:00,5.050252914428711 +1999-11-23 00:00:00,5.000536918640137 +1999-11-24 00:00:00,4.859039783477783 +1999-11-25 00:00:00,4.825295448303223 +1999-11-26 00:00:00,4.850042343139648 +1999-11-29 00:00:00,4.859039783477783 +1999-11-30 00:00:00,4.859039783477783 +1999-12-01 00:00:00,4.928550720214844 +1999-12-02 00:00:00,4.904031753540039 +1999-12-03 00:00:00,4.836545467376709 +1999-12-06 00:00:00,4.791553497314453 +1999-12-07 00:00:00,4.791553497314453 +1999-12-08 00:00:00,4.904031753540039 +1999-12-09 00:00:00,4.9344000816345215 +1999-12-10 00:00:00,4.937773704528809 +1999-12-13 00:00:00,4.904031753540039 +1999-12-14 00:00:00,4.949021816253662 +1999-12-15 00:00:00,4.910554885864258 +1999-12-16 00:00:00,4.883784770965576 +1999-12-17 00:00:00,4.814049243927002 +1999-12-20 00:00:00,4.780304908752441 +1999-12-21 00:00:00,4.780304908752441 +1999-12-22 00:00:00,4.904031753540039 +1999-12-23 00:00:00,4.908529281616211 +1999-12-24 00:00:00,4.92652702331543 +1999-12-27 00:00:00,4.92652702331543 +1999-12-28 00:00:00,4.92652702331543 +1999-12-29 00:00:00,4.92652702331543 +1999-12-30 00:00:00,4.92652702331543 +1999-12-31 00:00:00,4.92652702331543 +2000-01-03 00:00:00,4.92652702331543 +2000-01-04 00:00:00,4.850042343139648 +2000-01-05 00:00:00,4.828672409057617 +2000-01-06 00:00:00,4.724066734313965 +2000-01-07 00:00:00,4.622836112976074 +2000-01-10 00:00:00,4.949021816253662 +2000-01-11 00:00:00,4.937773704528809 +2000-01-12 00:00:00,4.994012832641602 +2000-01-13 00:00:00,4.971517562866211 +2000-01-14 00:00:00,5.052503108978272 +2000-01-17 00:00:00,5.106490612030029 +2000-01-18 00:00:00,5.095243453979492 +2000-01-19 00:00:00,5.106490612030029 +2000-01-20 00:00:00,5.207720279693604 +2000-01-21 00:00:00,5.117739200592041 +2000-01-24 00:00:00,5.083995342254639 +2000-01-25 00:00:00,5.072521209716797 +2000-01-26 00:00:00,5.072521209716797 +2000-01-27 00:00:00,5.218967914581299 +2000-01-28 00:00:00,5.173977375030518 +2000-01-31 00:00:00,5.194897651672363 +2000-02-01 00:00:00,5.218967914581299 +2000-02-02 00:00:00,5.230217933654785 +2000-02-03 00:00:00,5.239213943481445 +2000-02-04 00:00:00,5.241463661193848 +2000-02-07 00:00:00,5.252711296081543 +2000-02-08 00:00:00,5.106490612030029 +2000-02-09 00:00:00,5.140233516693115 +2000-02-10 00:00:00,5.173977375030518 +2000-02-11 00:00:00,5.016507625579834 +2000-02-14 00:00:00,4.980515003204346 +2000-02-15 00:00:00,4.971517562866211 +2000-02-16 00:00:00,4.895033359527588 +2000-02-17 00:00:00,4.745212554931641 +2000-02-18 00:00:00,4.658604621887207 +2000-02-21 00:00:00,4.66782808303833 +2000-02-22 00:00:00,4.656580448150635 +2000-02-23 00:00:00,4.656580448150635 +2000-02-24 00:00:00,4.757809638977051 +2000-02-25 00:00:00,4.735313415527344 +2000-02-28 00:00:00,4.76905632019043 +2000-02-29 00:00:00,4.904031753540039 +2000-03-01 00:00:00,4.885809898376465 +2000-03-02 00:00:00,4.76905632019043 +2000-03-03 00:00:00,4.574697494506836 +2000-03-06 00:00:00,4.701570510864258 +2000-03-07 00:00:00,4.724066734313965 +2000-03-08 00:00:00,4.656580448150635 +2000-03-09 00:00:00,4.66782808303833 +2000-03-10 00:00:00,4.836994647979736 +2000-03-13 00:00:00,4.88153600692749 +2000-03-14 00:00:00,4.88153600692749 +2000-03-15 00:00:00,4.88153600692749 +2000-03-16 00:00:00,4.971517562866211 +2000-03-17 00:00:00,4.960270404815674 +2000-03-20 00:00:00,4.976465225219727 +2000-03-21 00:00:00,5.016507625579834 +2000-03-22 00:00:00,5.039002895355225 +2000-03-23 00:00:00,4.994012832641602 +2000-03-24 00:00:00,4.949021816253662 +2000-03-27 00:00:00,4.994012832641602 +2000-03-28 00:00:00,4.9955878257751465 +2000-03-29 00:00:00,4.8927836418151855 +2000-03-30 00:00:00,4.700446605682373 +2000-03-31 00:00:00,4.611588478088379 +2000-04-03 00:00:00,4.791553497314453 +2000-04-04 00:00:00,4.542975425720215 +2000-04-05 00:00:00,4.439497470855713 +2000-04-06 00:00:00,4.450113296508789 +2000-04-07 00:00:00,4.540011882781982 +2000-04-10 00:00:00,4.585183620452881 +2000-04-11 00:00:00,4.5738911628723145 +2000-04-12 00:00:00,4.76588249206543 +2000-04-13 00:00:00,4.675534248352051 +2000-04-14 00:00:00,4.725224494934082 +2000-04-17 00:00:00,4.497096538543701 +2000-04-18 00:00:00,4.619065761566162 +2000-04-19 00:00:00,4.607771396636963 +2000-04-20 00:00:00,4.607771396636963 +2000-04-21 00:00:00,4.607771396636963 +2000-04-24 00:00:00,4.607771396636963 +2000-04-25 00:00:00,4.607771396636963 +2000-04-26 00:00:00,4.641652584075928 +2000-04-27 00:00:00,4.596477508544922 +2000-04-28 00:00:00,4.652944564819336 +2000-05-01 00:00:00,4.619065761566162 +2000-05-02 00:00:00,4.743294715881348 +2000-05-03 00:00:00,4.754586696624756 +2000-05-04 00:00:00,4.652944564819336 +2000-05-05 00:00:00,4.743294715881348 +2000-05-08 00:00:00,4.743294715881348 +2000-05-09 00:00:00,4.756846904754639 +2000-05-10 00:00:00,4.743294715881348 +2000-05-11 00:00:00,4.607771396636963 +2000-05-12 00:00:00,4.648429393768311 +2000-05-15 00:00:00,4.562597274780273 +2000-05-16 00:00:00,4.521263599395752 +2000-05-17 00:00:00,4.585183620452881 +2000-05-18 00:00:00,4.585183620452881 +2000-05-19 00:00:00,4.535492897033691 +2000-05-22 00:00:00,4.528716564178467 +2000-05-23 00:00:00,4.5174241065979 +2000-05-24 00:00:00,4.562597274780273 +2000-05-25 00:00:00,4.76588249206543 +2000-05-26 00:00:00,4.887627124786377 +2000-05-29 00:00:00,4.994011878967285 +2000-05-30 00:00:00,5.10468864440918 +2000-05-31 00:00:00,5.353147506713867 +2000-06-01 00:00:00,5.172450542449951 +2000-06-02 00:00:00,5.103785037994385 +2000-06-05 00:00:00,5.190293312072754 +2000-06-06 00:00:00,5.149864196777344 +2000-06-07 00:00:00,4.969165325164795 +2000-06-08 00:00:00,4.969165325164795 +2000-06-09 00:00:00,6.493796825408936 +2000-06-12 00:00:00,6.493796825408936 +2000-06-13 00:00:00,6.568333148956299 +2000-06-14 00:00:00,6.564268112182617 +2000-06-15 00:00:00,6.77613639831543 +2000-06-16 00:00:00,6.866486549377441 +2000-06-19 00:00:00,6.821310043334961 +2000-06-20 00:00:00,6.798722743988037 +2000-06-21 00:00:00,7.002006530761719 +2000-06-22 00:00:00,7.323418140411377 +2000-06-23 00:00:00,7.571879386901855 +2000-06-26 00:00:00,7.668323993682861 +2000-06-27 00:00:00,7.655905246734619 +2000-06-28 00:00:00,7.388698577880859 +2000-06-29 00:00:00,7.148821830749512 +2000-06-30 00:00:00,7.46165657043457 +2000-07-03 00:00:00,7.746479034423828 +2000-07-04 00:00:00,7.679620742797852 +2000-07-05 00:00:00,7.657033920288086 +2000-07-06 00:00:00,7.525577545166016 +2000-07-07 00:00:00,7.529415607452393 +2000-07-10 00:00:00,7.657033920288086 +2000-07-11 00:00:00,7.659289836883545 +2000-07-12 00:00:00,7.544097900390625 +2000-07-13 00:00:00,7.611857891082764 +2000-07-14 00:00:00,7.65251350402832 +2000-07-17 00:00:00,7.676908016204834 +2000-07-18 00:00:00,7.65861701965332 +2000-07-19 00:00:00,7.725472927093506 +2000-07-20 00:00:00,7.781488418579102 +2000-07-21 00:00:00,7.697689533233643 +2000-07-24 00:00:00,7.701080322265625 +2000-07-25 00:00:00,7.679620742797852 +2000-07-26 00:00:00,7.705594539642334 +2000-07-27 00:00:00,7.769967555999756 +2000-07-28 00:00:00,7.679620742797852 +2000-07-31 00:00:00,7.679620742797852 +2000-08-01 00:00:00,7.679620742797852 +2000-08-02 00:00:00,7.681878566741943 +2000-08-03 00:00:00,7.661548614501953 +2000-08-04 00:00:00,7.679620742797852 +2000-08-07 00:00:00,7.679620742797852 +2000-08-08 00:00:00,7.683459758758545 +2000-08-09 00:00:00,7.769967555999756 +2000-08-10 00:00:00,7.724796295166016 +2000-08-11 00:00:00,7.679620742797852 +2000-08-14 00:00:00,7.777425289154053 +2000-08-15 00:00:00,8.06247329711914 +2000-08-16 00:00:00,7.905490875244141 +2000-08-17 00:00:00,7.995841026306152 +2000-08-18 00:00:00,7.984544277191162 +2000-08-21 00:00:00,7.995841026306152 +2000-08-22 00:00:00,8.016164779663086 +2000-08-23 00:00:00,8.027462005615234 +2000-08-24 00:00:00,8.266885757446289 +2000-08-25 00:00:00,8.357232093811035 +2000-08-28 00:00:00,8.31206226348877 +2000-08-29 00:00:00,8.334646224975586 +2000-08-30 00:00:00,8.212224006652832 +2000-08-31 00:00:00,8.024526596069336 +2000-09-01 00:00:00,7.916784763336182 +2000-09-04 00:00:00,7.926947116851807 +2000-09-05 00:00:00,8.127748489379883 +2000-09-06 00:00:00,7.967607498168945 +2000-09-07 00:00:00,7.9732561111450195 +2000-09-08 00:00:00,8.004876136779785 +2000-09-11 00:00:00,8.086187362670898 +2000-09-12 00:00:00,8.06360149383545 +2000-09-13 00:00:00,8.12910270690918 +2000-09-14 00:00:00,8.153949737548828 +2000-09-15 00:00:00,8.131362915039062 +2000-09-18 00:00:00,7.928079128265381 +2000-09-19 00:00:00,7.562167167663574 +2000-09-20 00:00:00,7.690912246704102 +2000-09-21 00:00:00,7.853543758392334 +2000-09-22 00:00:00,7.644839286804199 +2000-09-25 00:00:00,7.780949115753174 +2000-09-26 00:00:00,7.769608974456787 +2000-09-27 00:00:00,7.597426891326904 +2000-09-28 00:00:00,7.486044406890869 +2000-09-29 00:00:00,7.871689319610596 +2000-10-02 00:00:00,7.849003791809082 +2000-10-03 00:00:00,7.597880840301514 +2000-10-04 00:00:00,7.59946870803833 +2000-10-05 00:00:00,7.654366493225098 +2000-10-06 00:00:00,7.862612247467041 +2000-10-09 00:00:00,7.826318740844727 +2000-10-10 00:00:00,7.61307954788208 +2000-10-11 00:00:00,7.293221950531006 +2000-10-12 00:00:00,7.327250480651855 +2000-10-13 00:00:00,7.452016353607178 +2000-10-16 00:00:00,7.735578536987305 +2000-10-17 00:00:00,7.917061805725098 +2000-10-18 00:00:00,7.833578109741211 +2000-10-19 00:00:00,7.846737861633301 +2000-10-20 00:00:00,7.973769187927246 +2000-10-23 00:00:00,8.007800102233887 +2000-10-24 00:00:00,7.917061805725098 +2000-10-25 00:00:00,7.939745426177978 +2000-10-26 00:00:00,7.939745426177978 +2000-10-27 00:00:00,7.894375324249268 +2000-10-30 00:00:00,7.826318740844727 +2000-10-31 00:00:00,7.785033702850342 +2000-11-01 00:00:00,7.962428092956543 +2000-11-02 00:00:00,8.280017852783203 +2000-11-03 00:00:00,8.268674850463867 +2000-11-06 00:00:00,8.206517219543457 +2000-11-07 00:00:00,8.150715827941895 +2000-11-08 00:00:00,7.910252571105957 +2000-11-09 00:00:00,7.985113143920898 +2000-11-10 00:00:00,8.166593551635742 +2000-11-13 00:00:00,8.166593551635742 +2000-11-14 00:00:00,8.189277648925781 +2000-11-15 00:00:00,8.298164367675781 +2000-11-16 00:00:00,8.094228744506836 +2000-11-17 00:00:00,8.146631240844727 +2000-11-20 00:00:00,8.359415054321289 +2000-11-21 00:00:00,8.3367280960083 +2000-11-22 00:00:00,8.506868362426758 +2000-11-23 00:00:00,8.3367280960083 +2000-11-24 00:00:00,8.461498260498047 +2000-11-27 00:00:00,8.291360855102539 +2000-11-28 00:00:00,8.263459205627441 +2000-11-29 00:00:00,8.299980163574219 +2000-11-30 00:00:00,8.161601066589355 +2000-12-01 00:00:00,8.291360855102539 +2000-12-04 00:00:00,8.189277648925781 +2000-12-05 00:00:00,8.518890380859375 +2000-12-06 00:00:00,8.348073959350586 +2000-12-07 00:00:00,8.441078186035156 +2000-12-08 00:00:00,8.370756149291992 +2000-12-11 00:00:00,8.351476669311523 +2000-12-12 00:00:00,8.348073959350586 +2000-12-13 00:00:00,8.713298797607422 +2000-12-14 00:00:00,8.717840194702148 +2000-12-15 00:00:00,8.642749786376953 +2000-12-18 00:00:00,8.486000061035156 +2000-12-19 00:00:00,8.688346862792969 +2000-12-20 00:00:00,8.665661811828613 +2000-12-21 00:00:00,8.39321517944336 +2000-12-22 00:00:00,8.506868362426758 +2000-12-25 00:00:00,8.506868362426758 +2000-12-26 00:00:00,8.506868362426758 +2000-12-27 00:00:00,8.77908706665039 +2000-12-28 00:00:00,8.831263542175293 +2000-12-29 00:00:00,8.860756874084473 +2001-01-01 00:00:00,8.860756874084473 +2001-01-02 00:00:00,8.91519832611084 +2001-01-03 00:00:00,8.997542381286621 +2001-01-04 00:00:00,9.062649726867676 +2001-01-05 00:00:00,9.005939483642578 +2001-01-08 00:00:00,8.825817108154297 +2001-01-09 00:00:00,8.677913665771484 +2001-01-10 00:00:00,8.518210411071777 +2001-01-11 00:00:00,8.234650611877441 +2001-01-12 00:00:00,8.098539352416992 +2001-01-15 00:00:00,7.9016337394714355 +2001-01-16 00:00:00,7.77028751373291 +2001-01-17 00:00:00,8.098539352416992 +2001-01-18 00:00:00,8.450156211853027 +2001-01-19 00:00:00,8.529553413391113 +2001-01-22 00:00:00,8.414313316345215 +2001-01-23 00:00:00,8.193588256835938 +2001-01-24 00:00:00,8.004623413085938 +2001-01-25 00:00:00,7.962428092956543 +2001-01-26 00:00:00,7.962428092956543 +2001-01-29 00:00:00,7.939745426177978 +2001-01-30 00:00:00,7.744425773620605 +2001-01-31 00:00:00,7.853543758392334 +2001-02-01 00:00:00,7.681131839752197 +2001-02-02 00:00:00,7.538218975067139 +2001-02-05 00:00:00,7.554100036621094 +2001-02-06 00:00:00,7.676599025726318 +2001-02-07 00:00:00,7.765068054199219 +2001-02-08 00:00:00,8.16954231262207 +2001-02-09 00:00:00,7.939745426177978 +2001-02-12 00:00:00,8.064510345458984 +2001-02-13 00:00:00,8.07585334777832 +2001-02-14 00:00:00,7.939745426177978 +2001-02-15 00:00:00,7.826318740844727 +2001-02-16 00:00:00,7.860346794128418 +2001-02-19 00:00:00,7.107659816741943 +2001-02-20 00:00:00,7.985113143920898 +2001-02-21 00:00:00,8.404784202575684 +2001-02-22 00:00:00,8.395941734313965 +2001-02-23 00:00:00,8.395710945129395 +2001-02-26 00:00:00,8.417489051818848 +2001-02-27 00:00:00,8.393442153930664 +2001-02-28 00:00:00,8.257333755493164 +2001-03-01 00:00:00,8.348073959350586 +2001-03-02 00:00:00,8.325387954711914 +2001-03-05 00:00:00,8.325387954711914 +2001-03-06 00:00:00,8.3367280960083 +2001-03-07 00:00:00,8.397072792053223 +2001-03-08 00:00:00,8.393442153930664 +2001-03-09 00:00:00,8.348073959350586 +2001-03-12 00:00:00,8.327204704284668 +2001-03-13 00:00:00,8.207427024841309 +2001-03-14 00:00:00,8.121224403381348 +2001-03-15 00:00:00,7.971503734588623 +2001-03-16 00:00:00,7.922728538513184 +2001-03-19 00:00:00,7.769608974456787 +2001-03-20 00:00:00,7.814975261688232 +2001-03-21 00:00:00,7.985113143920898 +2001-03-22 00:00:00,8.082660675048828 +2001-03-23 00:00:00,7.878493785858154 +2001-03-26 00:00:00,7.59946870803833 +2001-03-27 00:00:00,7.955622673034668 +2001-03-28 00:00:00,8.01914119720459 +2001-03-29 00:00:00,8.148447036743164 +2001-03-30 00:00:00,8.121224403381348 +2001-04-02 00:00:00,8.1445894241333 +2001-04-03 00:00:00,8.119860649108887 +2001-04-04 00:00:00,8.370756149291992 +2001-04-05 00:00:00,8.409418106079102 +2001-04-06 00:00:00,8.440342903137207 +2001-04-09 00:00:00,8.641368865966797 +2001-04-10 00:00:00,8.639324188232422 +2001-04-11 00:00:00,8.51402473449707 +2001-04-12 00:00:00,8.51629638671875 +2001-04-13 00:00:00,8.51629638671875 +2001-04-16 00:00:00,8.51629638671875 +2001-04-17 00:00:00,8.077632904052734 +2001-04-18 00:00:00,8.05012035369873 +2001-04-19 00:00:00,8.05012035369873 +2001-04-20 00:00:00,7.870239734649658 +2001-04-23 00:00:00,7.845454216003418 +2001-04-24 00:00:00,7.77723217010498 +2001-04-25 00:00:00,7.77723217010498 +2001-04-26 00:00:00,8.134714126586914 +2001-04-27 00:00:00,8.156998634338379 +2001-04-30 00:00:00,8.368486404418945 +2001-05-01 00:00:00,8.459444046020508 +2001-05-02 00:00:00,8.354839324951172 +2001-05-03 00:00:00,8.311633110046387 +2001-05-04 00:00:00,8.304584503173828 +2001-05-07 00:00:00,8.368486404418945 +2001-05-08 00:00:00,8.345743179321289 +2001-05-09 00:00:00,8.391225814819336 +2001-05-10 00:00:00,8.441250801086426 +2001-05-11 00:00:00,8.413966178894043 +2001-05-14 00:00:00,8.379852294921875 +2001-05-15 00:00:00,8.413966178894043 +2001-05-16 00:00:00,8.573148727416992 +2001-05-17 00:00:00,8.841483116149902 +2001-05-18 00:00:00,8.834665298461914 +2001-05-21 00:00:00,8.868772506713867 +2001-05-22 00:00:00,8.829204559326172 +2001-05-23 00:00:00,8.98247241973877 +2001-05-24 00:00:00,9.092086791992188 +2001-05-25 00:00:00,9.107553482055664 +2001-05-28 00:00:00,9.025679588317873 +2001-05-29 00:00:00,9.002941131591797 +2001-05-30 00:00:00,8.982251167297363 +2001-05-31 00:00:00,8.89151668548584 +2001-06-01 00:00:00,8.936994552612305 +2001-06-04 00:00:00,9.046833038330078 +2001-06-05 00:00:00,9.05069637298584 +2001-06-06 00:00:00,8.977928161621094 +2001-06-07 00:00:00,8.936994552612305 +2001-06-08 00:00:00,8.868772506713867 +2001-06-11 00:00:00,8.868772506713867 +2001-06-12 00:00:00,8.854674339294434 +2001-06-13 00:00:00,8.704587936401367 +2001-06-14 00:00:00,8.647507667541504 +2001-06-15 00:00:00,8.726192474365234 +2001-06-18 00:00:00,8.525392532348633 +2001-06-19 00:00:00,8.415104866027832 +2001-06-20 00:00:00,8.504923820495605 +2001-06-21 00:00:00,8.75370979309082 +2001-06-22 00:00:00,8.777587890625 +2001-06-25 00:00:00,8.867410659790039 +2001-06-26 00:00:00,8.867410659790039 +2001-06-27 00:00:00,10.710753440856934 +2001-06-28 00:00:00,10.517457008361816 +2001-06-29 00:00:00,10.847192764282228 +2001-07-02 00:00:00,10.591818809509276 +2001-07-03 00:00:00,10.575899124145508 +2001-07-04 00:00:00,10.415121078491213 +2001-07-05 00:00:00,10.333257675170898 +2001-07-06 00:00:00,10.346903800964355 +2001-07-09 00:00:00,10.21046257019043 +2001-07-10 00:00:00,10.022172927856444 +2001-07-11 00:00:00,10.17293930053711 +2001-07-12 00:00:00,10.490169525146484 +2001-07-13 00:00:00,10.917689323425291 +2001-07-16 00:00:00,10.778974533081056 +2001-07-17 00:00:00,10.733491897583008 +2001-07-18 00:00:00,10.696425437927246 +2001-07-19 00:00:00,10.783517837524414 +2001-07-20 00:00:00,10.824453353881836 +2001-07-23 00:00:00,10.70029067993164 +2001-07-24 00:00:00,10.622063636779783 +2001-07-25 00:00:00,10.528828620910645 +2001-07-26 00:00:00,10.460607528686523 +2001-07-27 00:00:00,10.451512336730955 +2001-07-30 00:00:00,10.565210342407228 +2001-07-31 00:00:00,10.66663646697998 +2001-08-01 00:00:00,10.847192764282228 +2001-08-02 00:00:00,10.652305603027344 +2001-08-03 00:00:00,10.64253044128418 +2001-08-06 00:00:00,10.710753440856934 +2001-08-07 00:00:00,10.751228332519531 +2001-08-08 00:00:00,10.848105430603027 +2001-08-09 00:00:00,11.041852951049805 +2001-08-10 00:00:00,11.00865077972412 +2001-08-13 00:00:00,11.245152473449709 +2001-08-14 00:00:00,11.347482681274414 +2001-08-15 00:00:00,11.264022827148438 +2001-08-16 00:00:00,11.188300132751465 +2001-08-17 00:00:00,11.144865036010742 +2001-08-20 00:00:00,11.255385398864746 +2001-08-21 00:00:00,11.263795852661133 +2001-08-22 00:00:00,11.347482681274414 +2001-08-23 00:00:00,11.333611488342283 +2001-08-24 00:00:00,11.258792877197266 +2001-08-27 00:00:00,11.188300132751465 +2001-08-28 00:00:00,10.947705268859863 +2001-08-29 00:00:00,10.724393844604492 +2001-08-30 00:00:00,10.608417510986328 +2001-08-31 00:00:00,10.474933624267578 +2001-09-03 00:00:00,10.437865257263184 +2001-09-04 00:00:00,10.449234008789062 +2001-09-05 00:00:00,10.392382621765137 +2001-09-06 00:00:00,10.642074584960938 +2001-09-07 00:00:00,10.688010215759276 +2001-09-10 00:00:00,10.75168514251709 +2001-09-11 00:00:00,10.574310302734377 +2001-09-12 00:00:00,10.327346801757812 +2001-09-13 00:00:00,10.396931648254396 +2001-09-14 00:00:00,10.119500160217283 +2001-09-17 00:00:00,9.802268981933594 +2001-09-18 00:00:00,9.892095565795898 +2001-09-19 00:00:00,10.095391273498535 +2001-09-20 00:00:00,10.208414077758787 +2001-09-21 00:00:00,10.070996284484863 +2001-09-24 00:00:00,9.701428413391112 +2001-09-25 00:00:00,9.779040336608888 +2001-09-26 00:00:00,9.820581436157228 +2001-09-27 00:00:00,10.043829917907717 +2001-09-28 00:00:00,10.26068878173828 +2001-10-01 00:00:00,10.363409042358398 +2001-10-02 00:00:00,10.477543830871582 +2001-10-03 00:00:00,10.336016654968262 +2001-10-04 00:00:00,10.23786163330078 +2001-10-05 00:00:00,10.259320259094238 +2001-10-08 00:00:00,10.329169273376465 +2001-10-09 00:00:00,10.467727661132812 +2001-10-10 00:00:00,10.367974281311035 +2001-10-11 00:00:00,10.54602336883545 +2001-10-12 00:00:00,10.306340217590332 +2001-10-15 00:00:00,10.089487075805664 +2001-10-16 00:00:00,10.159337043762209 +2001-10-17 00:00:00,10.728639602661133 +2001-10-18 00:00:00,10.652624130249023 +2001-10-19 00:00:00,10.78684902191162 +2001-10-22 00:00:00,10.728639602661133 +2001-10-23 00:00:00,10.619295120239258 +2001-10-24 00:00:00,10.63779067993164 +2001-10-25 00:00:00,10.994796752929688 +2001-10-26 00:00:00,11.504754066467283 +2001-10-29 00:00:00,11.409795761108398 +2001-10-30 00:00:00,11.4476900100708 +2001-10-31 00:00:00,11.486263275146484 +2001-11-01 00:00:00,11.470514297485352 +2001-11-02 00:00:00,11.641715049743652 +2001-11-05 00:00:00,11.4476900100708 +2001-11-06 00:00:00,11.618887901306152 +2001-11-07 00:00:00,11.479644775390623 +2001-11-08 00:00:00,11.413445472717283 +2001-11-09 00:00:00,11.123316764831545 +2001-11-12 00:00:00,11.025389671325684 +2001-11-13 00:00:00,11.139525413513184 +2001-11-14 00:00:00,11.251375198364258 +2001-11-15 00:00:00,11.093871116638184 +2001-11-16 00:00:00,10.780914306640623 +2001-11-19 00:00:00,10.979735374450684 +2001-11-20 00:00:00,10.91125774383545 +2001-11-21 00:00:00,11.04433536529541 +2001-11-22 00:00:00,10.979735374450684 +2001-11-23 00:00:00,10.936363220214844 +2001-11-26 00:00:00,10.880440711975098 +2001-11-27 00:00:00,10.934080123901367 +2001-11-28 00:00:00,11.04821491241455 +2001-11-29 00:00:00,11.000276565551758 +2001-11-30 00:00:00,10.946864128112791 +2001-12-03 00:00:00,11.178330421447754 +2001-12-04 00:00:00,11.418012619018556 +2001-12-05 00:00:00,11.600626945495604 +2001-12-06 00:00:00,11.29474925994873 +2001-12-07 00:00:00,11.322135925292969 +2001-12-10 00:00:00,11.234482765197754 +2001-12-11 00:00:00,11.185402870178224 +2001-12-12 00:00:00,11.000276565551758 +2001-12-13 00:00:00,10.864229202270508 +2001-12-14 00:00:00,10.772920608520508 +2001-12-17 00:00:00,10.863317489624023 +2001-12-18 00:00:00,10.997995376586914 +2001-12-19 00:00:00,11.156641960144045 +2001-12-20 00:00:00,11.367791175842283 +2001-12-21 00:00:00,11.516167640686035 +2001-12-24 00:00:00,11.593777656555176 +2001-12-25 00:00:00,11.593777656555176 +2001-12-26 00:00:00,11.593777656555176 +2001-12-27 00:00:00,11.664543151855469 +2001-12-28 00:00:00,11.746033668518066 +2001-12-31 00:00:00,11.75356388092041 +2002-01-01 00:00:00,11.75356388092041 +2002-01-02 00:00:00,11.869982719421388 +2002-01-03 00:00:00,11.86793041229248 +2002-01-04 00:00:00,11.735759735107422 +2002-01-07 00:00:00,11.709735870361328 +2002-01-08 00:00:00,11.208003044128418 +2002-01-09 00:00:00,11.198187828063965 +2002-01-10 00:00:00,10.991148948669434 +2002-01-11 00:00:00,11.071043014526367 +2002-01-14 00:00:00,11.093871116638184 +2002-01-15 00:00:00,11.185174942016602 +2002-01-16 00:00:00,11.187004089355469 +2002-01-17 00:00:00,11.127882957458496 +2002-01-18 00:00:00,11.025389671325684 +2002-01-21 00:00:00,11.059630393981934 +2002-01-22 00:00:00,11.03908634185791 +2002-01-23 00:00:00,10.78433609008789 +2002-01-24 00:00:00,10.66015625 +2002-01-25 00:00:00,10.474116325378418 +2002-01-28 00:00:00,10.474116325378418 +2002-01-29 00:00:00,10.215035438537598 +2002-01-30 00:00:00,10.226449012756348 +2002-01-31 00:00:00,10.794839859008787 +2002-02-01 00:00:00,10.774291038513184 +2002-02-04 00:00:00,10.614507675170898 +2002-02-05 00:00:00,10.45471477508545 +2002-02-06 00:00:00,10.363409042358398 +2002-02-07 00:00:00,10.340584754943848 +2002-02-08 00:00:00,10.519543647766112 +2002-02-11 00:00:00,10.85418701171875 +2002-02-12 00:00:00,10.87016487121582 +2002-02-13 00:00:00,10.934080123901367 +2002-02-14 00:00:00,10.942071914672852 +2002-02-15 00:00:00,10.823827743530272 +2002-02-18 00:00:00,10.956910133361816 +2002-02-19 00:00:00,10.96832275390625 +2002-02-20 00:00:00,10.70581340789795 +2002-02-21 00:00:00,10.386236190795898 +2002-02-22 00:00:00,10.44147491455078 +2002-02-25 00:00:00,10.349713325500488 +2002-02-26 00:00:00,10.249277114868164 +2002-02-27 00:00:00,10.044745445251465 +2002-02-28 00:00:00,9.769909858703612 +2002-03-01 00:00:00,9.73567008972168 +2002-03-04 00:00:00,9.529088020324709 +2002-03-05 00:00:00,9.359027862548828 +2002-03-06 00:00:00,9.724257469177246 +2002-03-07 00:00:00,9.790453910827637 +2002-03-08 00:00:00,9.81556224822998 +2002-03-11 00:00:00,9.609437942504885 +2002-03-12 00:00:00,9.635231971740724 +2002-03-13 00:00:00,9.628613471984863 +2002-03-14 00:00:00,9.534334182739258 +2002-03-15 00:00:00,9.367243766784668 +2002-03-18 00:00:00,9.495984077453612 +2002-03-19 00:00:00,9.516530990600586 +2002-03-20 00:00:00,9.315655708312988 +2002-03-21 00:00:00,9.130756378173828 +2002-03-22 00:00:00,9.26771640777588 +2002-03-25 00:00:00,9.313371658325195 +2002-03-26 00:00:00,9.137605667114258 +2002-03-27 00:00:00,9.363591194152832 +2002-03-28 00:00:00,9.432072639465332 +2002-03-29 00:00:00,9.432072639465332 +2002-04-01 00:00:00,9.432072639465332 +2002-04-02 00:00:00,9.587294578552246 +2002-04-03 00:00:00,9.99817943572998 +2002-04-04 00:00:00,9.97535228729248 +2002-04-05 00:00:00,9.796812057495115 +2002-04-08 00:00:00,9.570204734802246 +2002-04-09 00:00:00,9.442020416259766 +2002-04-10 00:00:00,9.556469917297363 +2002-04-11 00:00:00,9.40768814086914 +2002-04-12 00:00:00,9.590803146362305 +2002-04-15 00:00:00,9.611406326293944 +2002-04-16 00:00:00,9.773921966552734 +2002-04-17 00:00:00,9.76247787475586 +2002-04-18 00:00:00,9.613693237304688 +2002-04-19 00:00:00,9.567915916442873 +2002-04-22 00:00:00,9.43515396118164 +2002-04-23 00:00:00,9.258901596069336 +2002-04-24 00:00:00,9.151322364807127 +2002-04-25 00:00:00,9.151322364807127 +2002-04-26 00:00:00,9.016271591186523 +2002-04-29 00:00:00,8.89266586303711 +2002-04-30 00:00:00,8.940735816955566 +2002-05-01 00:00:00,8.968206405639648 +2002-05-02 00:00:00,9.03000545501709 +2002-05-03 00:00:00,8.480652809143066 +2002-05-06 00:00:00,8.384512901306152 +2002-05-07 00:00:00,8.114418029785156 +2002-05-08 00:00:00,8.352469444274902 +2002-05-09 00:00:00,8.492094039916992 +2002-05-10 00:00:00,8.423429489135742 +2002-05-13 00:00:00,8.281510353088379 +2002-05-14 00:00:00,8.125862121582031 +2002-05-15 00:00:00,8.38222599029541 +2002-05-16 00:00:00,8.542452812194824 +2002-05-17 00:00:00,8.801108360290527 +2002-05-20 00:00:00,8.791950225830078 +2002-05-21 00:00:00,8.533297538757324 +2002-05-22 00:00:00,8.45547103881836 +2002-05-23 00:00:00,8.345601081848145 +2002-05-24 00:00:00,8.446316719055176 +2002-05-27 00:00:00,8.446316719055176 +2002-05-28 00:00:00,8.501254081726074 +2002-05-29 00:00:00,8.446316719055176 +2002-05-30 00:00:00,8.446316719055176 +2002-05-31 00:00:00,8.469204902648926 +2002-06-03 00:00:00,8.3982515335083 +2002-06-04 00:00:00,8.274641990661621 +2002-06-05 00:00:00,8.125862121582031 +2002-06-06 00:00:00,8.0938138961792 +2002-06-07 00:00:00,8.123568534851074 +2002-06-10 00:00:00,8.123568534851074 +2002-06-11 00:00:00,7.322431564331055 +2002-06-12 00:00:00,7.187382221221924 +2002-06-13 00:00:00,6.947034358978272 +2002-06-14 00:00:00,6.802830696105957 +2002-06-17 00:00:00,6.6998291015625 +2002-06-18 00:00:00,7.118710517883301 +2002-06-19 00:00:00,7.141602516174316 +2002-06-20 00:00:00,7.558195114135742 +2002-06-21 00:00:00,7.516993045806885 +2002-06-24 00:00:00,7.395679950714111 +2002-06-25 00:00:00,7.439164638519287 +2002-06-26 00:00:00,7.30182933807373 +2002-06-27 00:00:00,7.365922451019287 +2002-06-28 00:00:00,7.365922451019287 +2002-07-01 00:00:00,7.127866268157959 +2002-07-02 00:00:00,6.90125846862793 +2002-07-03 00:00:00,7.233157634735107 +2002-07-04 00:00:00,7.283517837524414 +2002-07-05 00:00:00,7.1438889503479 +2002-07-08 00:00:00,7.107267379760742 +2002-07-09 00:00:00,6.956192493438721 +2002-07-10 00:00:00,6.752475738525391 +2002-07-11 00:00:00,6.644893646240234 +2002-07-12 00:00:00,6.90125846862793 +2002-07-15 00:00:00,6.860055923461914 +2002-07-16 00:00:00,6.67922830581665 +2002-07-17 00:00:00,6.660916328430176 +2002-07-18 00:00:00,6.795965194702148 +2002-07-19 00:00:00,6.306126594543457 +2002-07-22 00:00:00,6.512132167816162 +2002-07-23 00:00:00,6.638026714324951 +2002-07-24 00:00:00,6.457197666168213 +2002-07-25 00:00:00,6.638026714324951 +2002-07-26 00:00:00,6.386240005493164 +2002-07-29 00:00:00,6.294680595397949 +2002-07-30 00:00:00,6.306126594543457 +2002-07-31 00:00:00,6.523579120635986 +2002-08-01 00:00:00,6.466354370117188 +2002-08-02 00:00:00,6.180233001708984 +2002-08-05 00:00:00,5.859775543212891 +2002-08-06 00:00:00,5.688100814819336 +2002-08-07 00:00:00,5.699545860290527 +2002-08-08 00:00:00,5.72243595123291 +2002-08-09 00:00:00,5.683524131774902 +2002-08-12 00:00:00,5.633166790008545 +2002-08-13 00:00:00,5.607987403869629 +2002-08-14 00:00:00,5.585098743438721 +2002-08-15 00:00:00,5.559919834136963 +2002-08-16 00:00:00,5.619433403015137 +2002-08-19 00:00:00,5.862064361572266 +2002-08-20 00:00:00,6.173365592956543 +2002-08-21 00:00:00,6.363349914550781 +2002-08-22 00:00:00,5.825441360473633 +2002-08-23 00:00:00,5.438602447509766 +2002-08-26 00:00:00,5.665213108062744 +2002-08-27 00:00:00,5.557629585266113 +2002-08-28 00:00:00,5.28295373916626 +2002-08-29 00:00:00,5.195971012115479 +2002-08-30 00:00:00,5.264641284942627 +2002-09-02 00:00:00,5.120436668395996 +2002-09-03 00:00:00,5.193683624267578 +2002-09-04 00:00:00,5.115858554840088 +2002-09-05 00:00:00,5.202839374542236 +2002-09-06 00:00:00,5.150191783905029 +2002-09-09 00:00:00,5.127302169799805 +2002-09-10 00:00:00,4.978518962860107 +2002-09-11 00:00:00,5.115858554840088 +2002-09-12 00:00:00,5.287533283233643 +2002-09-13 00:00:00,5.479805946350098 +2002-09-16 00:00:00,5.672079086303711 +2002-09-17 00:00:00,5.660634517669678 +2002-09-18 00:00:00,5.440891265869141 +2002-09-19 00:00:00,5.184528827667236 +2002-09-20 00:00:00,5.186838626861572 +2002-09-23 00:00:00,5.038907051086426 +2002-09-24 00:00:00,5.09207010269165 +2002-09-25 00:00:00,4.988056182861328 +2002-09-26 00:00:00,4.823945045471191 +2002-09-27 00:00:00,5.029661655426025 +2002-09-30 00:00:00,5.094381332397461 +2002-10-01 00:00:00,4.994990348815918 +2002-10-02 00:00:00,4.565066337585449 +2002-10-03 00:00:00,4.511903762817383 +2002-10-04 00:00:00,4.530394554138184 +2002-10-07 00:00:00,4.52577018737793 +2002-10-08 00:00:00,4.669078826904297 +2002-10-09 00:00:00,4.680635929107666 +2002-10-10 00:00:00,4.5766215324401855 +2002-10-11 00:00:00,4.699128150939941 +2002-10-14 00:00:00,4.810075759887695 +2002-10-15 00:00:00,4.8771071434021 +2002-10-16 00:00:00,4.941827774047852 +2002-10-17 00:00:00,4.382462024688721 +2002-10-18 00:00:00,4.13051700592041 +2002-10-21 00:00:00,4.2645792961120605 +2002-10-22 00:00:00,4.322365760803223 +2002-10-23 00:00:00,4.484166622161865 +2002-10-24 00:00:00,4.49803352355957 +2002-10-25 00:00:00,4.428691387176514 +2002-10-28 00:00:00,4.424069404602051 +2002-10-29 00:00:00,4.3917083740234375 +2002-10-30 00:00:00,4.158254623413086 +2002-10-31 00:00:00,4.09122371673584 +2002-11-01 00:00:00,3.998766660690308 +2002-11-04 00:00:00,4.017258644104004 +2002-11-05 00:00:00,3.987207412719727 +2002-11-06 00:00:00,3.952537298202514 +2002-11-07 00:00:00,4.068108558654785 +2002-11-08 00:00:00,4.040372371673584 +2002-11-11 00:00:00,3.8369643688201904 +2002-11-12 00:00:00,3.7722458839416495 +2002-11-13 00:00:00,3.934046268463135 +2002-11-14 00:00:00,3.966404914855957 +2002-11-15 00:00:00,4.137451171875 +2002-11-18 00:00:00,4.09122371673584 +2002-11-19 00:00:00,3.998766660690308 +2002-11-20 00:00:00,3.975651979446411 +2002-11-21 00:00:00,4.3917083740234375 +2002-11-22 00:00:00,4.669078826904297 +2002-11-25 00:00:00,4.752289772033691 +2002-11-26 00:00:00,4.900221824645996 +2002-11-27 00:00:00,4.789274215698242 +2002-11-28 00:00:00,4.853991508483887 +2002-11-29 00:00:00,4.944139003753662 +2002-12-02 00:00:00,5.346326351165772 +2002-12-03 00:00:00,4.856305599212647 +2002-12-04 00:00:00,4.484166622161865 +2002-12-05 00:00:00,4.49572229385376 +2002-12-06 00:00:00,4.530394554138184 +2002-12-09 00:00:00,4.62285041809082 +2002-12-10 00:00:00,4.853991508483887 +2002-12-11 00:00:00,4.7037506103515625 +2002-12-12 00:00:00,4.620539665222168 +2002-12-13 00:00:00,4.493411540985107 +2002-12-16 00:00:00,4.437936305999756 +2002-12-17 00:00:00,4.479543685913086 +2002-12-18 00:00:00,4.49803352355957 +2002-12-19 00:00:00,4.461050033569336 +2002-12-20 00:00:00,4.6459641456604 +2002-12-23 00:00:00,5.200707912445068 +2002-12-24 00:00:00,4.981121063232422 +2002-12-25 00:00:00,4.981121063232422 +2002-12-26 00:00:00,4.981121063232422 +2002-12-27 00:00:00,5.015794277191162 +2002-12-30 00:00:00,4.946450710296631 +2002-12-31 00:00:00,4.992679119110107 +2003-01-01 00:00:00,4.992679119110107 +2003-01-02 00:00:00,4.9626288414001465 +2003-01-03 00:00:00,4.969564437866211 +2003-01-06 00:00:00,5.062022686004639 +2003-01-07 00:00:00,5.18452787399292 +2003-01-08 00:00:00,5.078202247619629 +2003-01-09 00:00:00,4.969564437866211 +2003-01-10 00:00:00,4.990366458892822 +2003-01-13 00:00:00,5.015794277191162 +2003-01-14 00:00:00,4.97418737411499 +2003-01-15 00:00:00,4.967252731323242 +2003-01-16 00:00:00,4.870173454284668 +2003-01-17 00:00:00,4.784651756286621 +2003-01-20 00:00:00,4.6667680740356445 +2003-01-21 00:00:00,4.669078826904297 +2003-01-22 00:00:00,4.5419511795043945 +2003-01-23 00:00:00,4.4494948387146 +2003-01-24 00:00:00,4.276137351989746 +2003-01-27 00:00:00,4.276137351989746 +2003-01-28 00:00:00,4.16056489944458 +2003-01-29 00:00:00,4.16056489944458 +2003-01-30 00:00:00,4.16056489944458 +2003-01-31 00:00:00,4.105091571807861 +2003-02-03 00:00:00,3.871636867523194 +2003-02-04 00:00:00,3.790736436843872 +2003-02-05 00:00:00,3.7306411266326895 +2003-02-06 00:00:00,3.60120153427124 +2003-02-07 00:00:00,3.60582447052002 +2003-02-10 00:00:00,3.4578919410705566 +2003-02-11 00:00:00,3.411663293838501 +2003-02-12 00:00:00,3.5503506660461426 +2003-02-13 00:00:00,3.538792371749878 +2003-02-14 00:00:00,3.5480380058288574 +2003-02-17 00:00:00,3.7491297721862793 +2003-02-18 00:00:00,3.5711541175842285 +2003-02-19 00:00:00,3.397796154022217 +2003-02-20 00:00:00,3.2105696201324463 +2003-02-21 00:00:00,3.235995292663574 +2003-02-24 00:00:00,3.2591092586517334 +2003-02-25 00:00:00,3.1227355003356934 +2003-02-26 00:00:00,3.1550958156585693 +2003-02-27 00:00:00,3.111178398132324 +2003-02-28 00:00:00,3.2336833477020264 +2003-03-03 00:00:00,3.235995292663574 +2003-03-04 00:00:00,3.1712758541107178 +2003-03-05 00:00:00,3.293781518936157 +2003-03-06 00:00:00,3.3145840167999268 +2003-03-07 00:00:00,3.374680280685425 +2003-03-10 00:00:00,3.448646545410156 +2003-03-11 00:00:00,3.610445499420166 +2003-03-12 00:00:00,3.4694502353668213 +2003-03-13 00:00:00,3.42090916633606 +2003-03-14 00:00:00,3.4648263454437256 +2003-03-17 00:00:00,3.5572845935821533 +2003-03-18 00:00:00,3.6451175212860103 +2003-03-19 00:00:00,3.693656444549561 +2003-03-20 00:00:00,3.663609027862549 +2003-03-21 00:00:00,3.705215215682984 +2003-03-24 00:00:00,3.712149620056152 +2003-03-25 00:00:00,3.70290470123291 +2003-03-26 00:00:00,3.813852071762085 +2003-03-27 00:00:00,3.7491297721862793 +2003-03-28 00:00:00,3.7491297721862793 +2003-03-31 00:00:00,3.637356996536255 +2003-04-01 00:00:00,3.469693422317505 +2003-04-02 00:00:00,3.4976375102996826 +2003-04-03 00:00:00,3.541882276535034 +2003-04-04 00:00:00,3.595440626144409 +2003-04-07 00:00:00,3.760774850845337 +2003-04-08 00:00:00,3.723517417907715 +2003-04-09 00:00:00,3.7258450984954834 +2003-04-10 00:00:00,3.716531276702881 +2003-04-11 00:00:00,3.644342422485352 +2003-04-14 00:00:00,3.5721540451049805 +2003-04-15 00:00:00,3.611741781234741 +2003-04-16 00:00:00,3.6350276470184326 +2003-04-17 00:00:00,3.574483633041382 +2003-04-18 00:00:00,3.574483633041382 +2003-04-21 00:00:00,3.574483633041382 +2003-04-22 00:00:00,3.6513283252716064 +2003-04-23 00:00:00,3.7142019271850586 +2003-04-24 00:00:00,3.716531276702881 +2003-04-25 00:00:00,3.716531276702881 +2003-04-28 00:00:00,3.65598464012146 +2003-04-29 00:00:00,3.644342422485352 +2003-04-30 00:00:00,3.642014265060425 +2003-05-01 00:00:00,3.644342422485352 +2003-05-02 00:00:00,3.6024258136749268 +2003-05-05 00:00:00,3.553525686264038 +2003-05-06 00:00:00,3.534895896911621 +2003-05-07 00:00:00,3.513939142227173 +2003-05-08 00:00:00,3.4324347972869877 +2003-05-09 00:00:00,3.348604202270508 +2003-05-12 00:00:00,3.3532609939575195 +2003-05-13 00:00:00,3.3183319568634038 +2003-05-14 00:00:00,3.24381422996521 +2003-05-15 00:00:00,2.903830051422119 +2003-05-16 00:00:00,2.7943849563598637 +2003-05-19 00:00:00,2.8106846809387207 +2003-05-20 00:00:00,2.84794282913208 +2003-05-21 00:00:00,2.8852016925811768 +2003-05-22 00:00:00,2.815343379974365 +2003-05-23 00:00:00,2.8106846809387207 +2003-05-26 00:00:00,2.7990410327911377 +2003-05-27 00:00:00,2.7431530952453613 +2003-05-28 00:00:00,2.703566551208496 +2003-05-29 00:00:00,2.736166954040528 +2003-05-30 00:00:00,2.775754451751709 +2003-06-02 00:00:00,2.852600336074829 +2003-06-03 00:00:00,2.747810840606689 +2003-06-04 00:00:00,2.750138998031616 +2003-06-05 00:00:00,2.850271701812744 +2003-06-06 00:00:00,2.836300134658813 +2003-06-09 00:00:00,2.836300134658813 +2003-06-10 00:00:00,2.8852016925811768 +2003-06-11 00:00:00,2.948075294494629 +2003-06-12 00:00:00,3.020263195037842 +2003-06-13 00:00:00,3.078479766845703 +2003-06-16 00:00:00,3.1134090423583984 +2003-06-17 00:00:00,3.057520627975464 +2003-06-18 00:00:00,2.964375734329224 +2003-06-19 00:00:00,2.9504036903381348 +2003-06-20 00:00:00,2.9201316833496094 +2003-06-23 00:00:00,2.9061598777771 +2003-06-24 00:00:00,2.815343379974365 +2003-06-25 00:00:00,2.8176703453063965 +2003-06-26 00:00:00,2.845614194869995 +2003-06-27 00:00:00,2.866572618484497 +2003-06-30 00:00:00,2.7827401161193848 +2003-07-01 00:00:00,2.8130135536193848 +2003-07-02 00:00:00,2.8060262203216557 +2003-07-03 00:00:00,2.903830051422119 +2003-07-04 00:00:00,2.8898589611053467 +2003-07-07 00:00:00,2.9061598777771 +2003-07-08 00:00:00,2.941089153289795 +2003-07-09 00:00:00,3.003962993621826 +2003-07-10 00:00:00,3.1087515354156494 +2003-07-11 00:00:00,3.1646411418914795 +2003-07-14 00:00:00,3.199569702148437 +2003-07-15 00:00:00,3.2414863109588623 +2003-07-16 00:00:00,3.2065558433532715 +2003-07-17 00:00:00,3.171625852584839 +2003-07-18 00:00:00,3.2065558433532715 +2003-07-21 00:00:00,3.2927160263061523 +2003-07-22 00:00:00,3.218198776245117 +2003-07-23 00:00:00,3.2345001697540283 +2003-07-24 00:00:00,3.2135415077209477 +2003-07-25 00:00:00,3.2554564476013184 +2003-07-28 00:00:00,3.2484710216522217 +2003-07-29 00:00:00,3.120396137237549 +2003-07-30 00:00:00,3.178612232208252 +2003-07-31 00:00:00,3.178612232208252 +2003-08-01 00:00:00,3.1809401512146 +2003-08-04 00:00:00,3.1855969429016118 +2003-08-05 00:00:00,3.178612232208252 +2003-08-06 00:00:00,3.0994372367858887 +2003-08-07 00:00:00,3.0971083641052246 +2003-08-08 00:00:00,3.1436824798583984 +2003-08-11 00:00:00,3.155324935913086 +2003-08-12 00:00:00,3.1576545238494877 +2003-08-13 00:00:00,3.178612232208252 +2003-08-14 00:00:00,3.171625852584839 +2003-08-15 00:00:00,3.1902554035186768 +2003-08-18 00:00:00,3.1855969429016118 +2003-08-19 00:00:00,3.1902554035186768 +2003-08-20 00:00:00,3.2764158248901367 +2003-08-21 00:00:00,3.2601137161254883 +2003-08-22 00:00:00,3.388190031051636 +2003-08-25 00:00:00,3.5791401863098145 +2003-08-26 00:00:00,3.546538829803467 +2003-08-27 00:00:00,3.679271936416626 +2003-08-28 00:00:00,3.7700893878936768 +2003-08-29 00:00:00,3.9354233741760254 +2003-09-01 00:00:00,3.8748795986175537 +2003-09-02 00:00:00,3.753789186477661 +2003-09-03 00:00:00,3.7957043647766113 +2003-09-04 00:00:00,3.951725244522095 +2003-09-05 00:00:00,3.9237802028656006 +2003-09-08 00:00:00,3.9354233741760254 +2003-09-09 00:00:00,3.9470677375793457 +2003-09-10 00:00:00,3.8376214504241934 +2003-09-11 00:00:00,3.7840616703033447 +2003-09-12 00:00:00,3.818991184234619 +2003-09-15 00:00:00,3.893508195877075 +2003-09-16 00:00:00,3.912139654159546 +2003-09-17 00:00:00,3.956381559371948 +2003-09-18 00:00:00,3.937751531600952 +2003-09-19 00:00:00,3.9447388648986816 +2003-09-22 00:00:00,3.904630422592163 +2003-09-23 00:00:00,3.763072967529297 +2003-09-24 00:00:00,3.8550846576690674 +2003-09-25 00:00:00,3.803180694580078 +2003-09-26 00:00:00,3.786666393280029 +2003-09-29 00:00:00,3.796101331710816 +2003-09-30 00:00:00,3.786666393280029 +2003-10-01 00:00:00,3.786666393280029 +2003-10-02 00:00:00,3.881037712097168 +2003-10-03 00:00:00,4.116967678070068 +2003-10-06 00:00:00,4.197183132171631 +2003-10-07 00:00:00,4.147638320922852 +2003-10-08 00:00:00,4.161794185638428 +2003-10-09 00:00:00,4.157076358795166 +2003-10-10 00:00:00,4.034392356872559 +2003-10-13 00:00:00,4.03911018371582 +2003-10-14 00:00:00,4.006080150604248 +2003-10-15 00:00:00,4.006080150604248 +2003-10-16 00:00:00,3.833850622177124 +2003-10-17 00:00:00,3.845648050308228 +2003-10-20 00:00:00,3.940020799636841 +2003-10-21 00:00:00,4.01079797744751 +2003-10-22 00:00:00,3.970690965652466 +2003-10-23 00:00:00,3.9258649349212646 +2003-10-24 00:00:00,3.923505544662476 +2003-10-27 00:00:00,3.881037712097168 +2003-10-28 00:00:00,3.881037712097168 +2003-10-29 00:00:00,4.034392356872559 +2003-10-30 00:00:00,4.081576824188232 +2003-10-31 00:00:00,4.01079797744751 +2003-11-03 00:00:00,4.046186447143555 +2003-11-04 00:00:00,4.128764152526856 +2003-11-05 00:00:00,4.128764152526856 +2003-11-06 00:00:00,4.128764152526856 +2003-11-07 00:00:00,4.133482933044434 +2003-11-10 00:00:00,4.046186447143555 +2003-11-11 00:00:00,3.975410223007202 +2003-11-12 00:00:00,3.937661409378052 +2003-11-13 00:00:00,3.99900221824646 +2003-11-14 00:00:00,3.9895637035369873 +2003-11-17 00:00:00,3.987205028533936 +2003-11-18 00:00:00,3.897552967071533 +2003-11-19 00:00:00,3.845648050308228 +2003-11-20 00:00:00,3.8739593029022217 +2003-11-21 00:00:00,3.869241237640381 +2003-11-24 00:00:00,3.892833232879639 +2003-11-25 00:00:00,3.90934944152832 +2003-11-26 00:00:00,3.916428327560425 +2003-11-27 00:00:00,3.8833956718444815 +2003-11-28 00:00:00,3.819697141647339 +2003-12-01 00:00:00,3.722965478897095 +2003-12-02 00:00:00,3.850367546081543 +2003-12-03 00:00:00,3.8763179779052734 +2003-12-04 00:00:00,3.881037712097168 +2003-12-05 00:00:00,3.935302495956421 +2003-12-08 00:00:00,3.892833232879639 +2003-12-09 00:00:00,3.892833232879639 +2003-12-10 00:00:00,4.145278453826904 +2003-12-11 00:00:00,4.126403331756592 +2003-12-12 00:00:00,4.081576824188232 +2003-12-15 00:00:00,4.131122589111328 +2003-12-16 00:00:00,4.1853861808776855 +2003-12-17 00:00:00,4.341099739074707 +2003-12-18 00:00:00,4.374129295349121 +2003-12-19 00:00:00,4.308069705963135 +2003-12-22 00:00:00,4.270320415496826 +2003-12-23 00:00:00,4.24672794342041 +2003-12-24 00:00:00,4.175949573516846 +2003-12-25 00:00:00,4.175949573516846 +2003-12-26 00:00:00,4.175949573516846 +2003-12-29 00:00:00,4.22313404083252 +2003-12-30 00:00:00,4.157076358795166 +2003-12-31 00:00:00,4.211337566375732 +2004-01-01 00:00:00,4.211337566375732 +2004-01-02 00:00:00,4.194823265075684 +2004-01-05 00:00:00,4.152356147766113 +2004-01-06 00:00:00,4.093374729156494 +2004-01-07 00:00:00,4.091015338897705 +2004-01-08 00:00:00,3.99900221824646 +2004-01-09 00:00:00,3.961253881454468 +2004-01-12 00:00:00,3.892833232879639 +2004-01-13 00:00:00,3.923505544662476 +2004-01-14 00:00:00,3.9140686988830566 +2004-01-15 00:00:00,3.975410223007202 +2004-01-16 00:00:00,4.020236015319824 +2004-01-19 00:00:00,4.116967678070068 +2004-01-20 00:00:00,4.145278453826904 +2004-01-21 00:00:00,4.164153575897217 +2004-01-22 00:00:00,4.211337566375732 +2004-01-23 00:00:00,4.244368076324463 +2004-01-26 00:00:00,4.244368076324463 +2004-01-27 00:00:00,4.282118320465088 +2004-01-28 00:00:00,4.22313404083252 +2004-01-29 00:00:00,4.116967678070068 +2004-01-30 00:00:00,4.121685981750488 +2004-02-02 00:00:00,4.105170249938965 +2004-02-03 00:00:00,4.072140216827393 +2004-02-04 00:00:00,4.161794185638428 +2004-02-05 00:00:00,4.258524894714356 +2004-02-06 00:00:00,4.267962455749512 +2004-02-09 00:00:00,4.267962455749512 +2004-02-10 00:00:00,4.234930992126465 +2004-02-11 00:00:00,4.272680759429932 +2004-02-12 00:00:00,4.338741779327393 +2004-02-13 00:00:00,4.343459129333496 +2004-02-16 00:00:00,4.343459129333496 +2004-02-17 00:00:00,4.428393840789795 +2004-02-18 00:00:00,4.62421464920044 +2004-02-19 00:00:00,4.621855735778809 +2004-02-20 00:00:00,4.600622653961182 +2004-02-23 00:00:00,4.600622653961182 +2004-02-24 00:00:00,4.619495868682861 +2004-02-25 00:00:00,4.699711799621582 +2004-02-26 00:00:00,4.728024005889893 +2004-02-27 00:00:00,4.718585968017578 +2004-03-01 00:00:00,4.671401500701904 +2004-03-02 00:00:00,4.612417697906494 +2004-03-03 00:00:00,4.553437232971191 +2004-03-04 00:00:00,4.650168418884277 +2004-03-05 00:00:00,4.742179870605469 +2004-03-08 00:00:00,4.742179870605469 +2004-03-09 00:00:00,4.78700590133667 +2004-03-10 00:00:00,4.742179870605469 +2004-03-11 00:00:00,4.704431533813477 +2004-03-12 00:00:00,4.647807121276856 +2004-03-15 00:00:00,4.671401500701904 +2004-03-16 00:00:00,4.659604549407959 +2004-03-17 00:00:00,4.704431533813477 +2004-03-18 00:00:00,4.704431533813477 +2004-03-19 00:00:00,4.730381965637207 +2004-03-22 00:00:00,4.730381965637207 +2004-03-23 00:00:00,4.746899127960205 +2004-03-24 00:00:00,4.765773296356201 +2004-03-25 00:00:00,4.765773296356201 +2004-03-26 00:00:00,4.850707530975342 +2004-03-29 00:00:00,4.929021835327148 +2004-03-30 00:00:00,4.971738338470459 +2004-03-31 00:00:00,4.978856563568115 +2004-04-01 00:00:00,5.019201755523682 +2004-04-02 00:00:00,5.125991344451904 +2004-04-05 00:00:00,5.280246734619141 +2004-04-06 00:00:00,5.358561038970947 +2004-04-07 00:00:00,5.280246734619141 +2004-04-08 00:00:00,5.339574813842773 +2004-04-09 00:00:00,5.339574813842773 +2004-04-12 00:00:00,5.339574813842773 +2004-04-13 00:00:00,5.387037754058838 +2004-04-14 00:00:00,5.541294097900391 +2004-04-15 00:00:00,5.505696296691895 +2004-04-16 00:00:00,5.546038627624512 +2004-04-19 00:00:00,5.481963634490967 +2004-04-20 00:00:00,5.481963634490967 +2004-04-21 00:00:00,5.496203422546387 +2004-04-22 00:00:00,5.410769462585449 +2004-04-23 00:00:00,5.446367263793945 +2004-04-26 00:00:00,5.505696296691895 +2004-04-27 00:00:00,5.505696296691895 +2004-04-28 00:00:00,5.436873912811279 +2004-04-29 00:00:00,5.313468933105469 +2004-04-30 00:00:00,5.235157489776611 +2004-05-03 00:00:00,5.125991344451904 +2004-05-04 00:00:00,5.163962841033936 +2004-05-05 00:00:00,5.273126125335693 +2004-05-06 00:00:00,5.339574813842773 +2004-05-07 00:00:00,5.292112350463867 +2004-05-10 00:00:00,5.268381118774414 +2004-05-11 00:00:00,5.282619476318359 +2004-05-12 00:00:00,5.351442337036133 +2004-05-13 00:00:00,5.413143157958984 +2004-05-14 00:00:00,5.479589939117432 +2004-05-17 00:00:00,5.529427528381348 +2004-05-18 00:00:00,5.612486839294434 +2004-05-19 00:00:00,5.569768905639648 +2004-05-20 00:00:00,5.491456508636475 +2004-05-21 00:00:00,5.45348596572876 +2004-05-24 00:00:00,5.47009801864624 +2004-05-25 00:00:00,5.481963634490967 +2004-05-26 00:00:00,5.465352535247803 +2004-05-27 00:00:00,5.458232402801514 +2004-05-28 00:00:00,5.458232402801514 +2004-05-31 00:00:00,5.486710071563721 +2004-06-01 00:00:00,5.45585823059082 +2004-06-02 00:00:00,5.45348596572876 +2004-06-03 00:00:00,5.339574813842773 +2004-06-04 00:00:00,5.244649887084961 +2004-06-07 00:00:00,5.2280378341674805 +2004-06-08 00:00:00,5.190067291259766 +2004-06-09 00:00:00,5.192440509796143 +2004-06-10 00:00:00,5.330081939697266 +2004-06-11 00:00:00,5.391785144805908 +2004-06-14 00:00:00,5.391785144805908 +2004-06-15 00:00:00,5.391785144805908 +2004-06-16 00:00:00,5.292112350463867 +2004-06-17 00:00:00,5.256514072418213 +2004-06-18 00:00:00,5.18532133102417 +2004-06-21 00:00:00,5.154469966888428 +2004-06-22 00:00:00,5.057170867919922 +2004-06-23 00:00:00,5.095142364501953 +2004-06-24 00:00:00,5.099887847900391 +2004-06-25 00:00:00,5.1687092781066895 +2004-06-28 00:00:00,5.1971869468688965 +2004-06-29 00:00:00,5.180574893951416 +2004-06-30 00:00:00,5.292112350463867 +2004-07-01 00:00:00,5.2470221519470215 +2004-07-02 00:00:00,5.301605224609375 +2004-07-05 00:00:00,5.370427131652832 +2004-07-06 00:00:00,5.621979236602783 +2004-07-07 00:00:00,5.581636428833008 +2004-07-08 00:00:00,5.600622177124023 +2004-07-09 00:00:00,5.560278415679932 +2004-07-12 00:00:00,5.498575210571289 +2004-07-13 00:00:00,5.481963634490967 +2004-07-14 00:00:00,5.415515899658203 +2004-07-15 00:00:00,5.377545356750488 +2004-07-16 00:00:00,5.415515899658203 +2004-07-19 00:00:00,5.522307395935059 +2004-07-20 00:00:00,5.465352535247803 +2004-07-21 00:00:00,5.458232402801514 +2004-07-22 00:00:00,5.415515899658203 +2004-07-23 00:00:00,5.446367263793945 +2004-07-26 00:00:00,5.427382946014404 +2004-07-27 00:00:00,5.548412799835205 +2004-07-28 00:00:00,5.712159156799316 +2004-07-29 00:00:00,5.759622097015381 +2004-07-30 00:00:00,6.04914665222168 +2004-08-02 00:00:00,6.234250545501709 +2004-08-03 00:00:00,6.120339393615723 +2004-08-04 00:00:00,5.999309062957764 +2004-08-05 00:00:00,6.1583123207092285 +2004-08-06 00:00:00,6.1084723472595215 +2004-08-09 00:00:00,6.075250148773193 +2004-08-10 00:00:00,6.023041248321533 +2004-08-11 00:00:00,6.027786731719971 +2004-08-12 00:00:00,6.051519393920898 +2004-08-13 00:00:00,5.904385089874268 +2004-08-16 00:00:00,5.8877716064453125 +2004-08-17 00:00:00,5.899637699127197 +2004-08-18 00:00:00,5.81420373916626 +2004-08-19 00:00:00,5.743010997772217 +2004-08-20 00:00:00,5.752502918243408 +2004-08-23 00:00:00,5.828441619873047 +2004-08-24 00:00:00,5.883025646209717 +2004-08-25 00:00:00,5.897264003753662 +2004-08-26 00:00:00,6.04914665222168 +2004-08-27 00:00:00,6.215266704559326 +2004-08-30 00:00:00,6.136954784393311 +2004-08-31 00:00:00,6.134578704833984 +2004-09-01 00:00:00,6.177298545837402 +2004-09-02 00:00:00,6.573610305786133 +2004-09-03 00:00:00,6.40748929977417 +2004-09-06 00:00:00,6.447834014892578 +2004-09-07 00:00:00,6.54987907409668 +2004-09-08 00:00:00,6.585476875305176 +2004-09-09 00:00:00,6.806178092956543 +2004-09-10 00:00:00,6.884493350982666 +2004-09-13 00:00:00,6.882119655609131 +2004-09-14 00:00:00,7.052984714508057 +2004-09-15 00:00:00,7.024506092071533 +2004-09-16 00:00:00,7.012643814086914 +2004-09-17 00:00:00,7.060105323791504 +2004-09-20 00:00:00,6.961948871612549 +2004-09-21 00:00:00,6.734513759613037 +2004-09-22 00:00:00,6.799152374267578 +2004-09-23 00:00:00,6.787182807922363 +2004-09-24 00:00:00,6.8949151039123535 +2004-09-27 00:00:00,6.928429126739502 +2004-09-28 00:00:00,6.904492378234863 +2004-09-29 00:00:00,6.78000020980835 +2004-09-30 00:00:00,6.799152374267578 +2004-10-01 00:00:00,6.732119083404541 +2004-10-04 00:00:00,6.856607913970947 +2004-10-05 00:00:00,6.947585105895996 +2004-10-06 00:00:00,7.021798133850098 +2004-10-07 00:00:00,6.815911769866943 +2004-10-08 00:00:00,6.724936008453369 +2004-10-11 00:00:00,6.672267436981201 +2004-10-12 00:00:00,6.727329730987549 +2004-10-13 00:00:00,6.916460990905762 +2004-10-14 00:00:00,6.703391075134277 +2004-10-15 00:00:00,6.763241767883301 +2004-10-18 00:00:00,6.751270294189453 +2004-10-19 00:00:00,6.772820472717285 +2004-10-20 00:00:00,6.715360164642334 +2004-10-21 00:00:00,6.669874668121338 +2004-10-22 00:00:00,6.559746742248535 +2004-10-25 00:00:00,6.492710590362549 +2004-10-26 00:00:00,6.653112888336182 +2004-10-27 00:00:00,6.851821422576904 +2004-10-28 00:00:00,6.8949151039123535 +2004-10-29 00:00:00,6.8949151039123535 +2004-11-01 00:00:00,6.847035884857178 +2004-11-02 00:00:00,6.918858051300049 +2004-11-03 00:00:00,6.995466709136963 +2004-11-04 00:00:00,6.9332194328308105 +2004-11-05 00:00:00,6.92603874206543 +2004-11-08 00:00:00,6.811121940612793 +2004-11-09 00:00:00,6.681841850280762 +2004-11-10 00:00:00,6.708178043365479 +2004-11-11 00:00:00,6.689026355743408 +2004-11-12 00:00:00,6.667479991912842 +2004-11-15 00:00:00,6.631567001342773 +2004-11-16 00:00:00,6.583685398101807 +2004-11-17 00:00:00,6.523834705352783 +2004-11-18 00:00:00,6.432860374450684 +2004-11-19 00:00:00,6.368218898773193 +2004-11-22 00:00:00,6.128812789916992 +2004-11-23 00:00:00,6.224575996398926 +2004-11-24 00:00:00,6.150360107421875 +2004-11-25 00:00:00,6.272458076477051 +2004-11-26 00:00:00,6.423285007476807 +2004-11-29 00:00:00,6.41610050201416 +2004-11-30 00:00:00,6.368218898773193 +2004-12-01 00:00:00,6.289216041564941 +2004-12-02 00:00:00,6.272458076477051 +2004-12-03 00:00:00,6.487924098968506 +2004-12-06 00:00:00,6.593262672424316 +2004-12-07 00:00:00,6.511863231658936 +2004-12-08 00:00:00,6.583685398101807 +2004-12-09 00:00:00,6.667479991912842 +2004-12-10 00:00:00,6.775210857391357 +2004-12-13 00:00:00,6.763241767883301 +2004-12-14 00:00:00,6.789577007293701 +2004-12-15 00:00:00,6.722543239593506 +2004-12-16 00:00:00,6.940403938293457 +2004-12-17 00:00:00,7.062498569488525 +2004-12-20 00:00:00,6.990678787231445 +2004-12-21 00:00:00,7.012225151062012 +2004-12-22 00:00:00,7.014619827270508 +2004-12-23 00:00:00,6.997858047485352 +2004-12-24 00:00:00,7.038559913635254 +2004-12-27 00:00:00,7.038559913635254 +2004-12-28 00:00:00,7.038559913635254 +2004-12-29 00:00:00,6.9834980964660645 +2004-12-30 00:00:00,6.966738224029541 +2004-12-31 00:00:00,7.0026445388793945 +2005-01-04 00:00:00,7.012225151062012 +2005-01-05 00:00:00,7.062498569488525 +2005-01-06 00:00:00,7.277966022491455 +2005-01-07 00:00:00,7.574829578399658 +2005-01-10 00:00:00,7.421610355377197 +2005-01-11 00:00:00,7.445552349090576 +2005-01-12 00:00:00,7.565252780914307 +2005-01-13 00:00:00,7.52455472946167 +2005-01-14 00:00:00,7.495824337005615 +2005-01-17 00:00:00,7.517372131347656 +2005-01-18 00:00:00,7.562859535217285 +2005-01-19 00:00:00,7.696925640106201 +2005-01-20 00:00:00,7.6251044273376465 +2005-01-21 00:00:00,7.447945594787598 +2005-01-24 00:00:00,7.498222351074219 +2005-01-25 00:00:00,7.397670269012451 +2005-01-27 00:00:00,7.589193820953369 +2005-01-28 00:00:00,7.464702129364014 +2005-01-31 00:00:00,7.40963888168335 +2005-02-01 00:00:00,7.541315078735352 +2005-02-02 00:00:00,7.550889492034912 +2005-02-03 00:00:00,7.744807243347168 +2005-02-04 00:00:00,7.792692184448242 +2005-02-07 00:00:00,7.895633220672607 +2005-02-08 00:00:00,7.840572834014893 +2005-02-09 00:00:00,7.696925640106201 +2005-02-10 00:00:00,7.498222351074219 +2005-02-11 00:00:00,7.447945594787598 +2005-02-14 00:00:00,7.301907062530518 +2005-02-15 00:00:00,7.268389701843262 +2005-02-16 00:00:00,7.349785804748535 +2005-02-17 00:00:00,7.450338363647461 +2005-02-18 00:00:00,7.371335506439209 +2005-02-21 00:00:00,7.359364032745361 +2005-02-22 00:00:00,7.371335506439209 +2005-02-23 00:00:00,7.658624172210693 +2005-02-24 00:00:00,7.684957504272461 +2005-02-25 00:00:00,7.658624172210693 +2005-02-28 00:00:00,7.672987937927246 +2005-03-01 00:00:00,7.926754951477051 +2005-03-02 00:00:00,8.211651802062988 +2005-03-03 00:00:00,8.211651802062988 +2005-03-04 00:00:00,8.206864356994629 +2005-03-07 00:00:00,8.101522445678711 +2005-03-08 00:00:00,8.06061840057373 +2005-03-09 00:00:00,8.132802963256836 +2005-03-10 00:00:00,8.058210372924805 +2005-03-11 00:00:00,8.096711158752441 +2005-03-14 00:00:00,8.108744621276855 +2005-03-15 00:00:00,8.113555908203125 +2005-03-16 00:00:00,8.277174949645996 +2005-03-17 00:00:00,8.192960739135742 +2005-03-18 00:00:00,8.289201736450195 +2005-03-21 00:00:00,8.48169994354248 +2005-03-22 00:00:00,8.438385009765625 +2005-03-23 00:00:00,8.440790176391602 +2005-03-24 00:00:00,8.39748477935791 +2005-03-29 00:00:00,8.265144348144531 +2005-03-30 00:00:00,8.221834182739258 +2005-03-31 00:00:00,8.22424030303955 +2005-04-01 00:00:00,8.294015884399414 +2005-04-04 00:00:00,8.25792407989502 +2005-04-05 00:00:00,8.537038803100586 +2005-04-06 00:00:00,8.409514427185059 +2005-04-07 00:00:00,8.330107688903809 +2005-04-08 00:00:00,8.469666481018066 +2005-04-11 00:00:00,8.402297019958496 +2005-04-12 00:00:00,8.387855529785156 +2005-04-13 00:00:00,8.440790176391602 +2005-04-14 00:00:00,8.214613914489746 +2005-04-15 00:00:00,7.675637245178223 +2005-04-18 00:00:00,7.379679203033447 +2005-04-19 00:00:00,7.675637245178223 +2005-04-20 00:00:00,7.771885395050049 +2005-04-21 00:00:00,7.649168968200684 +2005-04-22 00:00:00,7.673229217529297 +2005-04-26 00:00:00,7.627512454986572 +2005-04-27 00:00:00,7.504798412322998 +2005-04-28 00:00:00,7.550514698028564 +2005-04-29 00:00:00,7.603451251983643 +2005-05-02 00:00:00,7.5168304443359375 +2005-05-03 00:00:00,7.567357540130615 +2005-05-04 00:00:00,7.367646217346191 +2005-05-05 00:00:00,7.456674575805664 +2005-05-06 00:00:00,7.555328845977783 +2005-05-09 00:00:00,7.603451251983643 +2005-05-10 00:00:00,7.519234180450439 +2005-05-11 00:00:00,7.673229217529297 +2005-05-12 00:00:00,7.639540195465088 +2005-05-13 00:00:00,7.435019493103027 +2005-05-16 00:00:00,6.874386787414551 +2005-05-17 00:00:00,6.713173866271973 +2005-05-18 00:00:00,6.900851726531982 +2005-05-19 00:00:00,6.953789710998535 +2005-05-20 00:00:00,6.977849960327148 +2005-05-23 00:00:00,7.047629833221436 +2005-05-24 00:00:00,7.21605920791626 +2005-05-25 00:00:00,7.218464851379394 +2005-05-26 00:00:00,7.264183044433594 +2005-05-27 00:00:00,7.153500556945801 +2005-05-30 00:00:00,7.057253360748291 +2005-05-31 00:00:00,6.953789710998535 +2005-06-01 00:00:00,6.977849960327148 +2005-06-02 00:00:00,6.985069751739502 +2005-06-03 00:00:00,6.97304105758667 +2005-06-06 00:00:00,6.963411808013916 +2005-06-07 00:00:00,7.098158359527588 +2005-06-08 00:00:00,7.285838603973389 +2005-06-09 00:00:00,7.507205963134766 +2005-06-10 00:00:00,7.658792018890381 +2005-06-14 00:00:00,7.74541711807251 +2005-06-15 00:00:00,7.8079729080200195 +2005-06-16 00:00:00,7.661196708679199 +2005-06-17 00:00:00,7.747817516326904 +2005-06-20 00:00:00,7.875346660614014 +2005-06-21 00:00:00,7.983620643615723 +2005-06-22 00:00:00,7.904221534729004 +2005-06-23 00:00:00,7.8849711418151855 +2005-06-24 00:00:00,7.836847305297852 +2005-06-27 00:00:00,7.853691101074219 +2005-06-28 00:00:00,8.322892189025879 +2005-06-29 00:00:00,8.147241592407227 +2005-06-30 00:00:00,8.113555908203125 +2005-07-01 00:00:00,8.120772361755371 +2005-07-04 00:00:00,8.221834182739258 +2005-07-05 00:00:00,8.217019081115723 +2005-07-06 00:00:00,8.17130184173584 +2005-07-07 00:00:00,8.123181343078613 +2005-07-08 00:00:00,8.178523063659668 +2005-07-11 00:00:00,8.277174949645996 +2005-07-12 00:00:00,8.409514427185059 +2005-07-13 00:00:00,8.457636833190918 +2005-07-14 00:00:00,8.36138916015625 +2005-07-15 00:00:00,8.39748477935791 +2005-07-18 00:00:00,8.493729591369629 +2005-07-19 00:00:00,8.48169994354248 +2005-07-20 00:00:00,8.47207260131836 +2005-07-21 00:00:00,8.496133804321289 +2005-07-22 00:00:00,8.565914154052734 +2005-07-25 00:00:00,8.5610990524292 +2005-07-26 00:00:00,8.592379570007324 +2005-07-27 00:00:00,8.553885459899902 +2005-07-28 00:00:00,8.515385627746582 +2005-07-29 00:00:00,8.392670631408691 +2005-08-01 00:00:00,8.327704429626465 +2005-08-02 00:00:00,8.306048393249512 +2005-08-03 00:00:00,8.332514762878418 +2005-08-04 00:00:00,8.37582778930664 +2005-08-05 00:00:00,8.308457374572754 +2005-08-08 00:00:00,8.30123519897461 +2005-08-09 00:00:00,8.303642272949219 +2005-08-10 00:00:00,8.342141151428223 +2005-08-11 00:00:00,8.421541213989258 +2005-08-12 00:00:00,8.44560432434082 +2005-08-15 00:00:00,8.443198204040527 +2005-08-16 00:00:00,8.544258117675781 +2005-08-17 00:00:00,8.553885459899902 +2005-08-18 00:00:00,8.395079612731934 +2005-08-19 00:00:00,8.371014595031738 +2005-08-22 00:00:00,8.618846893310547 +2005-08-23 00:00:00,8.712686538696289 +2005-08-24 00:00:00,8.416731834411621 +2005-08-25 00:00:00,8.479290008544922 +2005-08-26 00:00:00,8.493729591369629 +2005-08-29 00:00:00,8.371014595031738 +2005-08-30 00:00:00,8.40265941619873 +2005-08-31 00:00:00,8.341806411743164 +2005-09-01 00:00:00,8.458642959594727 +2005-09-02 00:00:00,8.43430233001709 +2005-09-05 00:00:00,8.422130584716797 +2005-09-06 00:00:00,8.4075288772583 +2005-09-07 00:00:00,8.458642959594727 +2005-09-08 00:00:00,8.400224685668945 +2005-09-09 00:00:00,8.458642959594727 +2005-09-12 00:00:00,8.475682258605957 +2005-09-13 00:00:00,8.650940895080566 +2005-09-14 00:00:00,8.801856994628906 +2005-09-15 00:00:00,8.672847747802734 +2005-09-16 00:00:00,8.76291275024414 +2005-09-19 00:00:00,8.689887046813965 +2005-09-20 00:00:00,8.848106384277344 +2005-09-21 00:00:00,8.964945793151855 +2005-09-22 00:00:00,9.16697883605957 +2005-09-23 00:00:00,9.468811988830566 +2005-09-26 00:00:00,9.675715446472168 +2005-09-27 00:00:00,9.590520858764648 +2005-09-28 00:00:00,9.43229866027832 +2005-09-29 00:00:00,9.532100677490234 +2005-09-30 00:00:00,9.347103118896484 +2005-10-03 00:00:00,9.393354415893556 +2005-10-04 00:00:00,9.544271469116213 +2005-10-05 00:00:00,9.115862846374512 +2005-10-06 00:00:00,8.88461685180664 +2005-10-07 00:00:00,9.11829662322998 +2005-10-10 00:00:00,9.60512351989746 +2005-10-11 00:00:00,9.590520858764648 +2005-10-12 00:00:00,9.113425254821776 +2005-10-13 00:00:00,9.084218978881836 +2005-10-14 00:00:00,9.042838096618652 +2005-10-17 00:00:00,9.407958984375 +2005-10-18 00:00:00,9.337369918823242 +2005-10-19 00:00:00,9.24973964691162 +2005-10-20 00:00:00,9.152376174926758 +2005-10-21 00:00:00,9.115862846374512 +2005-10-24 00:00:00,9.110994338989258 +2005-10-25 00:00:00,9.042838096618652 +2005-10-26 00:00:00,9.128032684326172 +2005-10-27 00:00:00,9.030665397644045 +2005-10-28 00:00:00,8.933302879333496 +2005-10-31 00:00:00,9.128032684326172 +2005-11-01 00:00:00,9.478549003601074 +2005-11-02 00:00:00,9.493154525756836 +2005-11-03 00:00:00,9.493154525756836 +2005-11-04 00:00:00,9.614862442016602 +2005-11-07 00:00:00,9.602688789367676 +2005-11-08 00:00:00,9.614862442016602 +2005-11-09 00:00:00,9.595392227172852 +2005-11-10 00:00:00,9.614862442016602 +2005-11-11 00:00:00,9.595392227172852 +2005-11-14 00:00:00,9.614862442016602 +2005-11-15 00:00:00,9.590520858764648 +2005-11-16 00:00:00,9.544271469116213 +2005-11-17 00:00:00,9.554007530212402 +2005-11-18 00:00:00,9.809592247009276 +2005-11-21 00:00:00,9.992154121398926 +2005-11-22 00:00:00,9.829066276550291 +2005-11-23 00:00:00,9.94103717803955 +2005-11-24 00:00:00,9.979987144470217 +2005-11-25 00:00:00,9.863142013549805 +2005-11-28 00:00:00,9.906957626342772 +2005-11-29 00:00:00,9.853408813476562 +2005-11-30 00:00:00,9.639199256896973 +2005-12-01 00:00:00,9.736566543579102 +2005-12-02 00:00:00,9.863142013549805 +2005-12-05 00:00:00,9.78038501739502 +2005-12-06 00:00:00,9.94347095489502 +2005-12-07 00:00:00,10.053008079528809 +2005-12-08 00:00:00,9.89478874206543 +2005-12-09 00:00:00,9.76091194152832 +2005-12-12 00:00:00,9.792552947998049 +2005-12-13 00:00:00,9.73413372039795 +2005-12-14 00:00:00,9.773079872131348 +2005-12-15 00:00:00,9.785252571105955 +2005-12-16 00:00:00,9.931299209594728 +2005-12-19 00:00:00,10.023795127868652 +2005-12-20 00:00:00,9.98241901397705 +2005-12-21 00:00:00,10.04570484161377 +2005-12-22 00:00:00,10.223395347595217 +2005-12-23 00:00:00,10.223395347595217 +2005-12-28 00:00:00,10.364575386047363 +2005-12-29 00:00:00,10.364575386047363 +2005-12-30 00:00:00,10.345100402832031 +2006-01-03 00:00:00,10.447339057922363 +2006-01-04 00:00:00,10.49601936340332 +2006-01-05 00:00:00,10.539835929870604 +2006-01-06 00:00:00,10.527664184570312 +2006-01-09 00:00:00,10.57634449005127 +2006-01-10 00:00:00,10.466811180114746 +2006-01-11 00:00:00,10.55200481414795 +2006-01-12 00:00:00,10.958508491516112 +2006-01-13 00:00:00,10.94146728515625 +2006-01-16 00:00:00,10.880616188049316 +2006-01-17 00:00:00,10.717528343200684 +2006-01-18 00:00:00,10.320761680603027 +2006-01-19 00:00:00,10.418128967285156 +2006-01-20 00:00:00,10.38161563873291 +2006-01-23 00:00:00,10.345100402832031 +2006-01-24 00:00:00,10.45464038848877 +2006-01-25 00:00:00,10.637197494506836 +2006-01-27 00:00:00,10.85626983642578 +2006-01-30 00:00:00,10.732131004333496 +2006-01-31 00:00:00,10.588518142700195 +2006-02-01 00:00:00,10.719962120056152 +2006-02-02 00:00:00,10.807592391967772 +2006-02-03 00:00:00,10.710222244262695 +2006-02-06 00:00:00,11.255471229553224 +2006-02-07 00:00:00,11.25303840637207 +2006-02-08 00:00:00,11.245738983154297 +2006-02-09 00:00:00,11.603555679321287 +2006-02-10 00:00:00,11.737433433532717 +2006-02-13 00:00:00,11.44046688079834 +2006-02-14 00:00:00,11.647369384765623 +2006-02-15 00:00:00,11.58651638031006 +2006-02-16 00:00:00,11.464805603027344 +2006-02-17 00:00:00,11.708223342895508 +2006-02-20 00:00:00,11.68631362915039 +2006-02-21 00:00:00,11.63520050048828 +2006-02-22 00:00:00,12.535832405090332 +2006-02-23 00:00:00,12.827930450439451 +2006-02-24 00:00:00,12.567472457885742 +2006-02-27 00:00:00,12.462806701660156 +2006-02-28 00:00:00,12.827930450439451 +2006-03-01 00:00:00,12.65023708343506 +2006-03-02 00:00:00,12.740303993225098 +2006-03-03 00:00:00,12.937463760375977 +2006-03-06 00:00:00,12.774374008178713 +2006-03-07 00:00:00,12.961807250976562 +2006-03-08 00:00:00,13.339101791381836 +2006-03-09 00:00:00,13.261205673217772 +2006-03-10 00:00:00,13.071345329284668 +2006-03-13 00:00:00,13.31475830078125 +2006-03-14 00:00:00,13.209552764892578 +2006-03-15 00:00:00,13.121465682983398 +2006-03-16 00:00:00,13.126365661621094 +2006-03-17 00:00:00,13.187529563903809 +2006-03-20 00:00:00,13.199761390686035 +2006-03-21 00:00:00,13.388155937194824 +2006-03-22 00:00:00,13.747817993164062 +2006-03-23 00:00:00,13.60346508026123 +2006-03-24 00:00:00,13.701329231262209 +2006-03-27 00:00:00,13.593677520751951 +2006-03-28 00:00:00,13.61569881439209 +2006-03-29 00:00:00,13.569208145141602 +2006-03-30 00:00:00,13.67441177368164 +2006-03-31 00:00:00,13.383264541625977 +2006-04-03 00:00:00,13.574100494384766 +2006-04-04 00:00:00,13.432191848754885 +2006-04-05 00:00:00,13.28783893585205 +2006-04-06 00:00:00,13.067642211914062 +2006-04-07 00:00:00,13.131258010864258 +2006-04-10 00:00:00,13.537403106689451 +2006-04-11 00:00:00,13.24135398864746 +2006-04-12 00:00:00,12.994245529174805 +2006-04-13 00:00:00,12.715324401855469 +2006-04-18 00:00:00,12.551396369934082 +2006-04-19 00:00:00,12.962437629699709 +2006-04-20 00:00:00,13.163061141967772 +2006-04-21 00:00:00,13.28294563293457 +2006-04-24 00:00:00,13.08966064453125 +2006-04-26 00:00:00,13.559420585632324 +2006-04-27 00:00:00,13.730687141418455 +2006-04-28 00:00:00,14.117264747619627 +2006-05-01 00:00:00,14.435331344604492 +2006-05-02 00:00:00,14.190664291381836 +2006-05-03 00:00:00,14.080564498901367 +2006-05-04 00:00:00,14.095239639282228 +2006-05-05 00:00:00,14.41575813293457 +2006-05-08 00:00:00,14.312997817993164 +2006-05-09 00:00:00,14.278741836547852 +2006-05-10 00:00:00,14.068328857421877 +2006-05-11 00:00:00,13.88727569580078 +2006-05-12 00:00:00,13.53006362915039 +2006-05-15 00:00:00,13.131258010864258 +2006-05-16 00:00:00,13.67441177368164 +2006-05-17 00:00:00,13.627928733825684 +2006-05-18 00:00:00,13.236464500427246 +2006-05-19 00:00:00,13.300077438354492 +2006-05-22 00:00:00,13.419961929321287 +2006-05-23 00:00:00,12.857229232788086 +2006-05-24 00:00:00,12.742234230041504 +2006-05-25 00:00:00,12.358109474182127 +2006-05-26 00:00:00,12.8058500289917 +2006-05-29 00:00:00,12.950202941894531 +2006-05-30 00:00:00,12.95754337310791 +2006-05-31 00:00:00,12.60032844543457 +2006-06-01 00:00:00,12.771596908569336 +2006-06-02 00:00:00,12.891483306884766 +2006-06-05 00:00:00,13.25848388671875 +2006-06-06 00:00:00,13.163061141967772 +2006-06-07 00:00:00,13.114129066467283 +2006-06-08 00:00:00,12.967330932617188 +2006-06-09 00:00:00,12.78382968902588 +2006-06-13 00:00:00,12.365449905395508 +2006-06-14 00:00:00,12.172164916992188 +2006-06-15 00:00:00,12.392359733581545 +2006-06-16 00:00:00,12.774043083190918 +2006-06-19 00:00:00,12.39480686187744 +2006-06-20 00:00:00,12.24066925048828 +2006-06-21 00:00:00,12.453527450561523 +2006-06-22 00:00:00,12.854783058166504 +2006-06-23 00:00:00,12.61501121520996 +2006-06-26 00:00:00,12.50980281829834 +2006-06-27 00:00:00,12.788722038269045 +2006-06-28 00:00:00,12.60032844543457 +2006-06-29 00:00:00,12.969778060913086 +2006-06-30 00:00:00,13.15082836151123 +2006-07-03 00:00:00,12.974666595458984 +2006-07-04 00:00:00,13.016261100769045 +2006-07-05 00:00:00,12.99914264678955 +2006-07-06 00:00:00,13.185083389282228 +2006-07-07 00:00:00,13.119026184082031 +2006-07-10 00:00:00,12.984453201293944 +2006-07-11 00:00:00,12.774043083190918 +2006-07-12 00:00:00,12.859679222106934 +2006-07-13 00:00:00,12.759366035461426 +2006-07-14 00:00:00,12.424168586730955 +2006-07-17 00:00:00,12.23332977294922 +2006-07-18 00:00:00,12.277368545532228 +2006-07-19 00:00:00,12.282264709472656 +2006-07-20 00:00:00,12.477998733520508 +2006-07-21 00:00:00,12.392359733581545 +2006-07-24 00:00:00,12.299388885498049 +2006-07-25 00:00:00,12.563631057739258 +2006-07-26 00:00:00,12.30428409576416 +2006-07-27 00:00:00,12.707988739013672 +2006-07-28 00:00:00,12.654159545898438 +2006-07-31 00:00:00,12.906161308288574 +2006-08-01 00:00:00,12.942865371704102 +2006-08-02 00:00:00,12.66149616241455 +2006-08-03 00:00:00,12.683518409729004 +2006-08-04 00:00:00,12.539162635803224 +2006-08-07 00:00:00,12.25779914855957 +2006-08-08 00:00:00,12.477998733520508 +2006-08-09 00:00:00,12.167269706726074 +2006-08-10 00:00:00,11.780698776245115 +2006-08-11 00:00:00,11.751336097717283 +2006-08-14 00:00:00,11.927497863769531 +2006-08-15 00:00:00,11.51156520843506 +2006-08-16 00:00:00,11.303597450256348 +2006-08-17 00:00:00,11.883456230163574 +2006-08-18 00:00:00,12.140356063842772 +2006-08-21 00:00:00,12.255348205566406 +2006-08-22 00:00:00,12.14769458770752 +2006-08-23 00:00:00,12.11099624633789 +2006-08-24 00:00:00,11.86633014678955 +2006-08-25 00:00:00,12.23088264465332 +2006-08-28 00:00:00,12.13546371459961 +2006-08-29 00:00:00,11.903031349182127 +2006-08-30 00:00:00,12.032703399658203 +2006-08-31 00:00:00,12.441299438476562 +2006-09-01 00:00:00,12.387470245361328 +2006-09-04 00:00:00,12.331196784973145 +2006-09-05 00:00:00,12.561182975769045 +2006-09-06 00:00:00,12.46576690673828 +2006-09-07 00:00:00,12.38502311706543 +2006-09-08 00:00:00,12.20152473449707 +2006-09-11 00:00:00,11.915265083312988 +2006-09-12 00:00:00,11.927497863769531 +2006-09-13 00:00:00,12.035148620605469 +2006-09-14 00:00:00,12.184396743774414 +2006-09-15 00:00:00,11.986217498779297 +2006-09-18 00:00:00,12.193427085876465 +2006-09-19 00:00:00,11.941810607910156 +2006-09-20 00:00:00,11.581663131713867 +2006-09-21 00:00:00,11.751870155334473 +2006-09-22 00:00:00,11.929479598999023 +2006-09-25 00:00:00,12.247697830200195 +2006-09-26 00:00:00,12.578248977661133 +2006-09-27 00:00:00,13.453964233398438 +2006-09-28 00:00:00,13.222086906433104 +2006-09-29 00:00:00,13.32815933227539 +2006-10-02 00:00:00,13.47370147705078 +2006-10-03 00:00:00,13.333097457885742 +2006-10-04 00:00:00,13.222086906433104 +2006-10-05 00:00:00,13.683378219604492 +2006-10-06 00:00:00,13.690778732299805 +2006-10-09 00:00:00,13.680910110473633 +2006-10-10 00:00:00,13.708045959472656 +2006-10-11 00:00:00,14.073135375976562 +2006-10-12 00:00:00,13.619239807128906 +2006-10-13 00:00:00,13.86839199066162 +2006-10-16 00:00:00,13.937461853027344 +2006-10-17 00:00:00,13.823987007141112 +2006-10-18 00:00:00,13.740116119384766 +2006-10-19 00:00:00,13.764784812927246 +2006-10-20 00:00:00,13.764784812927246 +2006-10-23 00:00:00,14.157004356384276 +2006-10-24 00:00:00,14.122468948364258 +2006-10-25 00:00:00,14.677496910095217 +2006-10-26 00:00:00,14.55416202545166 +2006-10-27 00:00:00,14.356818199157717 +2006-10-30 00:00:00,14.115073204040527 +2006-10-31 00:00:00,13.836318969726562 +2006-11-01 00:00:00,14.12986946105957 +2006-11-02 00:00:00,13.89059066772461 +2006-11-03 00:00:00,13.92512321472168 +2006-11-06 00:00:00,13.81658935546875 +2006-11-07 00:00:00,13.962130546569824 +2006-11-08 00:00:00,13.81658935546875 +2006-11-09 00:00:00,14.038599967956545 +2006-11-10 00:00:00,14.213744163513184 +2006-11-13 00:00:00,14.376551628112791 +2006-11-14 00:00:00,14.430822372436523 +2006-11-15 00:00:00,14.55416202545166 +2006-11-16 00:00:00,14.105202674865724 +2006-11-17 00:00:00,14.351886749267578 +2006-11-20 00:00:00,14.324751853942873 +2006-11-21 00:00:00,14.65530490875244 +2006-11-22 00:00:00,14.652839660644531 +2006-11-23 00:00:00,14.798376083374023 +2006-11-24 00:00:00,14.862510681152344 +2006-11-27 00:00:00,14.855108261108398 +2006-11-28 00:00:00,14.33215045928955 +2006-11-29 00:00:00,14.55416202545166 +2006-11-30 00:00:00,14.628170013427734 +2006-12-01 00:00:00,14.22114086151123 +2006-12-04 00:00:00,14.078068733215332 +2006-12-05 00:00:00,14.282814025878906 +2006-12-06 00:00:00,14.196474075317385 +2006-12-07 00:00:00,14.307482719421388 +2006-12-08 00:00:00,14.208813667297363 +2006-12-11 00:00:00,14.24581813812256 +2006-12-12 00:00:00,14.344481468200684 +2006-12-13 00:00:00,15.479215621948242 +2006-12-14 00:00:00,16.280929565429688 +2006-12-15 00:00:00,15.78756618499756 +2006-12-18 00:00:00,16.10824966430664 +2006-12-19 00:00:00,15.957776069641112 +2006-12-20 00:00:00,16.004648208618164 +2006-12-21 00:00:00,15.88623332977295 +2006-12-22 00:00:00,15.957776069641112 +2006-12-27 00:00:00,16.00957489013672 +2006-12-28 00:00:00,16.095914840698242 +2006-12-29 00:00:00,16.125518798828125 +2007-01-02 00:00:00,16.13538932800293 +2007-01-03 00:00:00,16.231586456298828 +2007-01-04 00:00:00,16.120586395263672 +2007-01-05 00:00:00,15.807302474975586 +2007-01-08 00:00:00,15.368212699890137 +2007-01-09 00:00:00,15.696295738220217 +2007-01-10 00:00:00,15.669159889221191 +2007-01-11 00:00:00,15.713563919067385 +2007-01-12 00:00:00,15.824569702148438 +2007-01-15 00:00:00,16.024377822875977 +2007-01-16 00:00:00,16.083585739135742 +2007-01-17 00:00:00,16.095914840698242 +2007-01-18 00:00:00,16.33026695251465 +2007-01-19 00:00:00,16.5374755859375 +2007-01-22 00:00:00,16.63368034362793 +2007-01-23 00:00:00,16.811281204223633 +2007-01-24 00:00:00,16.823627471923828 +2007-01-25 00:00:00,17.292320251464844 +2007-01-29 00:00:00,17.25531768798828 +2007-01-30 00:00:00,17.4033260345459 +2007-01-31 00:00:00,17.127037048339844 +2007-02-01 00:00:00,16.94696617126465 +2007-02-02 00:00:00,17.390987396240234 +2007-02-05 00:00:00,17.356456756591797 +2007-02-06 00:00:00,17.6870059967041 +2007-02-07 00:00:00,17.810352325439453 +2007-02-08 00:00:00,17.802946090698242 +2007-02-09 00:00:00,17.60806655883789 +2007-02-12 00:00:00,17.6870059967041 +2007-02-13 00:00:00,17.356456756591797 +2007-02-14 00:00:00,17.526674270629883 +2007-02-15 00:00:00,17.588335037231445 +2007-02-16 00:00:00,17.516801834106445 +2007-02-19 00:00:00,17.410720825195312 +2007-02-20 00:00:00,17.294784545898438 +2007-02-21 00:00:00,19.0980224609375 +2007-02-22 00:00:00,19.201623916625977 +2007-02-23 00:00:00,19.25343132019043 +2007-02-26 00:00:00,19.667848587036133 +2007-02-27 00:00:00,19.60125160217285 +2007-02-28 00:00:00,19.15475845336914 +2007-03-01 00:00:00,19.04375267028809 +2007-03-02 00:00:00,19.056081771850582 +2007-03-05 00:00:00,18.60466194152832 +2007-03-06 00:00:00,18.836538314819336 +2007-03-07 00:00:00,19.29042625427246 +2007-03-08 00:00:00,19.056081771850582 +2007-03-09 00:00:00,19.11775779724121 +2007-03-12 00:00:00,19.73445701599121 +2007-03-13 00:00:00,19.667848587036133 +2007-03-14 00:00:00,19.4221305847168 +2007-03-15 00:00:00,19.73238182067871 +2007-03-16 00:00:00,19.67778587341309 +2007-03-19 00:00:00,19.58346366882324 +2007-03-20 00:00:00,19.65295791625977 +2007-03-21 00:00:00,19.794437408447266 +2007-03-22 00:00:00,20.60110855102539 +2007-03-23 00:00:00,20.76244163513184 +2007-03-26 00:00:00,20.846826553344727 +2007-03-27 00:00:00,20.86421012878418 +2007-03-28 00:00:00,20.65323638916016 +2007-03-29 00:00:00,20.60110855102539 +2007-03-30 00:00:00,20.444744110107425 +2007-04-02 00:00:00,20.19156837463379 +2007-04-03 00:00:00,20.725210189819336 +2007-04-04 00:00:00,21.219141006469727 +2007-04-05 00:00:00,21.36310386657715 +2007-04-10 00:00:00,21.343246459960938 +2007-04-11 00:00:00,21.00816535949707 +2007-04-12 00:00:00,20.73017883300781 +2007-04-13 00:00:00,21.405298233032227 +2007-04-16 00:00:00,21.420185089111328 +2007-04-17 00:00:00,21.22907066345215 +2007-04-18 00:00:00,20.898956298828125 +2007-04-19 00:00:00,20.427366256713867 +2007-04-20 00:00:00,21.09752082824707 +2007-04-23 00:00:00,21.447492599487305 +2007-04-24 00:00:00,21.71803855895996 +2007-04-26 00:00:00,22.26409149169922 +2007-04-27 00:00:00,21.62867546081543 +2007-04-30 00:00:00,21.663429260253903 +2007-05-01 00:00:00,21.59641456604004 +2007-05-02 00:00:00,21.956314086914062 +2007-05-03 00:00:00,21.89177703857422 +2007-05-04 00:00:00,22.065526962280277 +2007-05-07 00:00:00,22.10275650024414 +2007-05-08 00:00:00,22.09034538269043 +2007-05-09 00:00:00,22.202035903930664 +2007-05-10 00:00:00,22.51229858398437 +2007-05-11 00:00:00,22.214445114135746 +2007-05-14 00:00:00,22.586759567260746 +2007-05-15 00:00:00,22.487476348876957 +2007-05-16 00:00:00,22.571866989135746 +2007-05-17 00:00:00,23.30655288696289 +2007-05-18 00:00:00,23.033525466918945 +2007-05-21 00:00:00,23.81040954589844 +2007-05-22 00:00:00,23.86253547668457 +2007-05-23 00:00:00,23.20975685119629 +2007-05-24 00:00:00,22.810142517089844 +2007-05-25 00:00:00,22.338550567626957 +2007-05-28 00:00:00,21.849584579467773 +2007-05-29 00:00:00,22.09034538269043 +2007-05-30 00:00:00,21.65846824645996 +2007-05-31 00:00:00,22.13502311706543 +2007-06-01 00:00:00,22.040700912475582 +2007-06-04 00:00:00,22.338550567626957 +2007-06-05 00:00:00,21.94142341613769 +2007-06-06 00:00:00,21.673358917236328 +2007-06-07 00:00:00,21.55918502807617 +2007-06-08 00:00:00,21.08014297485352 +2007-06-12 00:00:00,21.102481842041016 +2007-06-13 00:00:00,20.849315643310547 +2007-06-14 00:00:00,21.55174446105957 +2007-06-15 00:00:00,21.66839408874512 +2007-06-18 00:00:00,21.705623626708984 +2007-06-19 00:00:00,22.09034538269043 +2007-06-20 00:00:00,22.455209732055664 +2007-06-21 00:00:00,22.36089134216309 +2007-06-22 00:00:00,22.708375930786133 +2007-06-25 00:00:00,22.43535423278809 +2007-06-26 00:00:00,22.380746841430664 +2007-06-27 00:00:00,21.375513076782227 +2007-06-28 00:00:00,21.63860511779785 +2007-06-29 00:00:00,21.842138290405277 +2007-07-02 00:00:00,22.338550567626957 +2007-07-03 00:00:00,22.065526962280277 +2007-07-04 00:00:00,21.665916442871094 +2007-07-05 00:00:00,22.13502311706543 +2007-07-06 00:00:00,21.842138290405277 +2007-07-09 00:00:00,21.998512268066406 +2007-07-10 00:00:00,21.46983528137207 +2007-07-11 00:00:00,21.34572982788086 +2007-07-12 00:00:00,21.46983528137207 +2007-07-13 00:00:00,21.67832565307617 +2007-07-16 00:00:00,21.670881271362305 +2007-07-17 00:00:00,21.56911277770996 +2007-07-18 00:00:00,21.34572982788086 +2007-07-19 00:00:00,21.842138290405277 +2007-07-20 00:00:00,22.16976928710937 +2007-07-23 00:00:00,21.899227142333984 +2007-07-24 00:00:00,22.571866989135746 +2007-07-25 00:00:00,22.34103202819824 +2007-07-26 00:00:00,21.727962493896484 +2007-07-27 00:00:00,21.755266189575195 +2007-07-30 00:00:00,22.11020278930664 +2007-07-31 00:00:00,22.07793426513672 +2007-08-01 00:00:00,21.34572982788086 +2007-08-02 00:00:00,21.95134925842285 +2007-08-03 00:00:00,21.99106216430664 +2007-08-06 00:00:00,21.328351974487305 +2007-08-07 00:00:00,21.993541717529297 +2007-08-08 00:00:00,22.25664520263672 +2007-08-09 00:00:00,22.73567771911621 +2007-08-10 00:00:00,22.53711700439453 +2007-08-13 00:00:00,22.77787399291992 +2007-08-14 00:00:00,22.601646423339844 +2007-08-15 00:00:00,21.96624183654785 +2007-08-16 00:00:00,21.147151947021484 +2007-08-17 00:00:00,20.948598861694336 +2007-08-20 00:00:00,22.221893310546875 +2007-08-21 00:00:00,22.383224487304688 +2007-08-22 00:00:00,23.09806060791016 +2007-08-23 00:00:00,23.927064895629883 +2007-08-24 00:00:00,23.65404319763184 +2007-08-27 00:00:00,24.324193954467773 +2007-08-28 00:00:00,24.224916458129883 +2007-08-29 00:00:00,23.90969657897949 +2007-08-30 00:00:00,24.448305130004883 +2007-08-31 00:00:00,24.37384033203125 +2007-09-03 00:00:00,24.93975067138672 +2007-09-04 00:00:00,25.01918029785156 +2007-09-05 00:00:00,24.808202743530277 +2007-09-06 00:00:00,24.89507484436035 +2007-09-07 00:00:00,24.94471740722656 +2007-09-10 00:00:00,25.06633186340332 +2007-09-11 00:00:00,25.168102264404297 +2007-09-12 00:00:00,24.751115798950195 +2007-09-13 00:00:00,24.761049270629883 +2007-09-14 00:00:00,25.14824676513672 +2007-09-17 00:00:00,25.502620697021484 +2007-09-18 00:00:00,25.60494041442871 +2007-09-19 00:00:00,26.079103469848636 +2007-09-20 00:00:00,25.954326629638672 +2007-09-21 00:00:00,25.62989616394043 +2007-09-24 00:00:00,25.33042335510254 +2007-09-25 00:00:00,26.00922393798828 +2007-09-26 00:00:00,26.218862533569336 +2007-09-27 00:00:00,26.70300674438477 +2007-09-28 00:00:00,26.77787399291992 +2007-10-01 00:00:00,26.90265846252441 +2007-10-02 00:00:00,27.3269100189209 +2007-10-03 00:00:00,26.755414962768555 +2007-10-04 00:00:00,26.016721725463867 +2007-10-05 00:00:00,25.919389724731445 +2007-10-08 00:00:00,25.954326629638672 +2007-10-09 00:00:00,25.929370880126957 +2007-10-10 00:00:00,25.852006912231445 +2007-10-11 00:00:00,25.37284469604492 +2007-10-12 00:00:00,24.95608329772949 +2007-10-15 00:00:00,24.494394302368164 +2007-10-16 00:00:00,24.79386711120605 +2007-10-17 00:00:00,25.729719161987305 +2007-10-18 00:00:00,25.694780349731445 +2007-10-19 00:00:00,25.8370304107666 +2007-10-22 00:00:00,25.380342483520508 +2007-10-23 00:00:00,26.44346618652344 +2007-10-24 00:00:00,26.653091430664062 +2007-10-25 00:00:00,27.28948211669922 +2007-10-26 00:00:00,27.701255798339844 +2007-10-29 00:00:00,28.07558822631836 +2007-10-30 00:00:00,27.386802673339844 +2007-10-31 00:00:00,27.3269100189209 +2007-11-01 00:00:00,26.802833557128903 +2007-11-02 00:00:00,25.866973876953125 +2007-11-05 00:00:00,24.938617706298828 +2007-11-06 00:00:00,24.91615295410156 +2007-11-07 00:00:00,25.2081298828125 +2007-11-08 00:00:00,24.58673858642578 +2007-11-09 00:00:00,25.118297576904297 +2007-11-12 00:00:00,24.36212730407715 +2007-11-13 00:00:00,24.189939498901367 +2007-11-14 00:00:00,24.961071014404297 +2007-11-15 00:00:00,24.714012145996094 +2007-11-16 00:00:00,24.48192024230957 +2007-11-19 00:00:00,24.856258392333984 +2007-11-20 00:00:00,24.092601776123047 +2007-11-21 00:00:00,23.39632606506348 +2007-11-22 00:00:00,24.152490615844727 +2007-11-23 00:00:00,25.22311210632324 +2007-11-26 00:00:00,25.50760841369629 +2007-11-27 00:00:00,25.60494041442871 +2007-11-28 00:00:00,25.64237403869629 +2007-11-29 00:00:00,25.75467872619629 +2007-11-30 00:00:00,26.106555938720703 +2007-12-03 00:00:00,25.64985656738281 +2007-12-04 00:00:00,26.02419853210449 +2007-12-05 00:00:00,25.94184684753418 +2007-12-06 00:00:00,26.922622680664062 +2007-12-07 00:00:00,27.25204467773437 +2007-12-10 00:00:00,27.10978507995605 +2007-12-11 00:00:00,27.027433395385746 +2007-12-12 00:00:00,27.12476921081543 +2007-12-13 00:00:00,27.042407989501957 +2007-12-14 00:00:00,26.85523223876953 +2007-12-17 00:00:00,26.40603256225586 +2007-12-18 00:00:00,26.361106872558597 +2007-12-19 00:00:00,26.24881362915039 +2007-12-20 00:00:00,25.93436050415039 +2007-12-21 00:00:00,26.06912040710449 +2007-12-24 00:00:00,26.50335502624512 +2007-12-27 00:00:00,26.630638122558597 +2007-12-28 00:00:00,27.1696891784668 +2007-12-31 00:00:00,27.222091674804688 +2008-01-02 00:00:00,27.37931251525879 +2008-01-03 00:00:00,27.3269100189209 +2008-01-04 00:00:00,26.57073974609375 +2008-01-07 00:00:00,25.82954216003418 +2008-01-08 00:00:00,26.45844078063965 +2008-01-09 00:00:00,26.21137046813965 +2008-01-10 00:00:00,26.84026527404785 +2008-01-11 00:00:00,26.63812828063965 +2008-01-14 00:00:00,26.870210647583008 +2008-01-15 00:00:00,26.877700805664062 +2008-01-16 00:00:00,26.03917121887207 +2008-01-17 00:00:00,25.949331283569336 +2008-01-18 00:00:00,25.53755760192871 +2008-01-21 00:00:00,25.530067443847656 +2008-01-22 00:00:00,24.032703399658203 +2008-01-23 00:00:00,25.402793884277344 +2008-01-24 00:00:00,26.136505126953125 +2008-01-25 00:00:00,26.20388412475586 +2008-01-29 00:00:00,27.10230255126953 +2008-01-30 00:00:00,26.877700805664062 +2008-01-31 00:00:00,25.574995040893555 +2008-02-01 00:00:00,27.00498580932617 +2008-02-04 00:00:00,26.937597274780277 +2008-02-05 00:00:00,26.25629425048828 +2008-02-06 00:00:00,25.919389724731445 +2008-02-07 00:00:00,26.525819778442383 +2008-02-08 00:00:00,26.937597274780277 +2008-02-11 00:00:00,26.802833557128903 +2008-02-12 00:00:00,25.4552001953125 +2008-02-13 00:00:00,24.684062957763672 +2008-02-14 00:00:00,24.81882095336914 +2008-02-15 00:00:00,23.995267868041992 +2008-02-18 00:00:00,23.62841796875 +2008-02-19 00:00:00,23.73324203491211 +2008-02-20 00:00:00,25.866973876953125 +2008-02-21 00:00:00,26.20388412475586 +2008-02-22 00:00:00,26.585716247558597 +2008-02-25 00:00:00,27.409269332885746 +2008-02-26 00:00:00,28.2927188873291 +2008-02-27 00:00:00,29.108783721923828 +2008-02-28 00:00:00,27.81355857849121 +2008-02-29 00:00:00,27.3269100189209 +2008-03-03 00:00:00,27.73868751525879 +2008-03-04 00:00:00,27.68627548217773 +2008-03-05 00:00:00,28.33014869689941 +2008-03-06 00:00:00,27.58894920349121 +2008-03-07 00:00:00,27.37931251525879 +2008-03-10 00:00:00,27.514083862304688 +2008-03-11 00:00:00,26.241321563720703 +2008-03-12 00:00:00,26.061634063720703 +2008-03-13 00:00:00,25.82954216003418 +2008-03-14 00:00:00,26.447587966918945 +2008-03-17 00:00:00,26.590782165527344 +2008-03-18 00:00:00,26.779216766357425 +2008-03-19 00:00:00,28.04543685913086 +2008-03-20 00:00:00,28.55042839050293 +2008-03-25 00:00:00,28.03790855407715 +2008-03-26 00:00:00,27.59322166442871 +2008-03-27 00:00:00,27.510311126708984 +2008-03-28 00:00:00,26.794286727905277 +2008-03-31 00:00:00,27.819337844848636 +2008-04-01 00:00:00,27.55553436279297 +2008-04-02 00:00:00,28.18110656738281 +2008-04-03 00:00:00,28.64087677001953 +2008-04-04 00:00:00,28.59564781188965 +2008-04-07 00:00:00,28.188644409179688 +2008-04-08 00:00:00,27.811798095703125 +2008-04-09 00:00:00,27.532920837402344 +2008-04-10 00:00:00,27.15605926513672 +2008-04-11 00:00:00,27.29927444458008 +2008-04-14 00:00:00,27.16360664367676 +2008-04-15 00:00:00,27.73642349243164 +2008-04-16 00:00:00,28.43737030029297 +2008-04-17 00:00:00,28.512741088867188 +2008-04-18 00:00:00,28.414756774902344 +2008-04-21 00:00:00,29.19108009338379 +2008-04-22 00:00:00,30.02769660949707 +2008-04-23 00:00:00,30.555288314819336 +2008-04-24 00:00:00,29.771434783935547 +2008-04-28 00:00:00,30.148286819458008 +2008-04-29 00:00:00,30.05784034729004 +2008-04-30 00:00:00,29.990005493164062 +2008-05-01 00:00:00,29.394577026367188 +2008-05-02 00:00:00,29.771434783935547 +2008-05-05 00:00:00,30.07291603088379 +2008-05-06 00:00:00,30.1407470703125 +2008-05-07 00:00:00,29.846799850463867 +2008-05-08 00:00:00,30.525148391723636 +2008-05-09 00:00:00,30.08798217773437 +2008-05-12 00:00:00,30.1407470703125 +2008-05-13 00:00:00,29.997547149658203 +2008-05-14 00:00:00,29.90709686279297 +2008-05-15 00:00:00,31.904436111450195 +2008-05-16 00:00:00,30.336719512939453 +2008-05-19 00:00:00,30.238733291625977 +2008-05-20 00:00:00,30.314098358154297 +2008-05-21 00:00:00,30.962297439575195 +2008-05-22 00:00:00,31.1733341217041 +2008-05-23 00:00:00,30.412090301513672 +2008-05-26 00:00:00,30.231185913085938 +2008-05-27 00:00:00,30.148286819458008 +2008-05-28 00:00:00,29.08555221557617 +2008-05-29 00:00:00,29.394577026367188 +2008-05-30 00:00:00,29.997547149658203 +2008-06-02 00:00:00,29.49255752563477 +2008-06-03 00:00:00,30.05784034729004 +2008-06-04 00:00:00,30.17842674255371 +2008-06-05 00:00:00,30.44222450256348 +2008-06-06 00:00:00,30.901994705200195 +2008-06-10 00:00:00,30.005096435546875 +2008-06-11 00:00:00,30.2010498046875 +2008-06-12 00:00:00,29.394577026367188 +2008-06-13 00:00:00,29.68099021911621 +2008-06-16 00:00:00,29.53778648376465 +2008-06-17 00:00:00,29.15339088439941 +2008-06-18 00:00:00,30.336719512939453 +2008-06-19 00:00:00,29.69606208801269 +2008-06-20 00:00:00,29.80912208557129 +2008-06-23 00:00:00,29.19108009338379 +2008-06-24 00:00:00,28.919736862182617 +2008-06-25 00:00:00,28.49012756347656 +2008-06-26 00:00:00,27.427404403686523 +2008-06-27 00:00:00,26.764142990112305 +2008-06-30 00:00:00,26.90734100341797 +2008-07-01 00:00:00,26.74152946472168 +2008-07-02 00:00:00,27.306808471679688 +2008-07-03 00:00:00,26.688779830932617 +2008-07-04 00:00:00,25.92752456665039 +2008-07-07 00:00:00,25.45269203186035 +2008-07-08 00:00:00,24.812042236328125 +2008-07-09 00:00:00,25.58082389831543 +2008-07-10 00:00:00,25.1436710357666 +2008-07-11 00:00:00,25.89737892150879 +2008-07-14 00:00:00,25.58835792541504 +2008-07-15 00:00:00,25.475305557250977 +2008-07-16 00:00:00,25.45269203186035 +2008-07-17 00:00:00,26.37975311279297 +2008-07-18 00:00:00,27.924854278564453 +2008-07-21 00:00:00,27.661060333251957 +2008-07-22 00:00:00,25.09844970703125 +2008-07-23 00:00:00,25.73910140991211 +2008-07-24 00:00:00,26.590782165527344 +2008-07-25 00:00:00,26.43250846862793 +2008-07-28 00:00:00,25.85215377807617 +2008-07-29 00:00:00,25.799396514892575 +2008-07-30 00:00:00,25.80693626403809 +2008-07-31 00:00:00,26.078271865844727 +2008-08-01 00:00:00,26.37975311279297 +2008-08-04 00:00:00,26.455123901367188 +2008-08-05 00:00:00,26.11595344543457 +2008-08-06 00:00:00,26.90734100341797 +2008-08-07 00:00:00,26.605863571166992 +2008-08-08 00:00:00,27.37464904785156 +2008-08-11 00:00:00,28.86698532104492 +2008-08-12 00:00:00,29.394577026367188 +2008-08-13 00:00:00,29.394577026367188 +2008-08-14 00:00:00,28.3770809173584 +2008-08-15 00:00:00,27.887176513671875 +2008-08-18 00:00:00,27.510311126708984 +2008-08-19 00:00:00,27.52538681030273 +2008-08-20 00:00:00,27.811798095703125 +2008-08-21 00:00:00,27.28419685363769 +2008-08-22 00:00:00,28.392148971557617 +2008-08-25 00:00:00,29.160934448242188 +2008-08-26 00:00:00,29.14585304260254 +2008-08-27 00:00:00,29.1157169342041 +2008-08-28 00:00:00,29.69606208801269 +2008-08-29 00:00:00,30.939680099487305 +2008-09-01 00:00:00,30.706029891967773 +2008-09-02 00:00:00,31.27884864807129 +2008-09-03 00:00:00,30.901994705200195 +2008-09-04 00:00:00,30.148286819458008 +2008-09-05 00:00:00,29.718673706054688 +2008-09-08 00:00:00,30.125673294067383 +2008-09-09 00:00:00,29.68099021911621 +2008-09-10 00:00:00,30.412090301513672 +2008-09-11 00:00:00,30.193506240844727 +2008-09-12 00:00:00,29.967403411865234 +2008-09-15 00:00:00,29.54532241821289 +2008-09-16 00:00:00,29.79550552368164 +2008-09-17 00:00:00,30.51575469970703 +2008-09-18 00:00:00,29.757598876953125 +2008-09-19 00:00:00,29.56807518005371 +2008-09-22 00:00:00,28.582462310791016 +2008-09-23 00:00:00,28.43083953857422 +2008-09-24 00:00:00,28.73409843444824 +2008-09-25 00:00:00,28.627952575683597 +2008-09-26 00:00:00,29.007022857666016 +2008-09-29 00:00:00,29.18899726867676 +2008-09-30 00:00:00,28.27920150756836 +2008-10-01 00:00:00,29.37852668762207 +2008-10-02 00:00:00,29.89408493041992 +2008-10-03 00:00:00,30.75837516784668 +2008-10-06 00:00:00,28.809911727905277 +2008-10-07 00:00:00,29.492246627807617 +2008-10-08 00:00:00,28.658275604248047 +2008-10-09 00:00:00,29.59081268310547 +2008-10-10 00:00:00,27.786401748657227 +2008-10-13 00:00:00,28.953956604003903 +2008-10-14 00:00:00,29.113176345825195 +2008-10-15 00:00:00,29.09800910949707 +2008-10-16 00:00:00,27.862215042114254 +2008-10-17 00:00:00,27.11163902282715 +2008-10-20 00:00:00,27.748491287231445 +2008-10-21 00:00:00,27.30118179321289 +2008-10-22 00:00:00,26.36106300354004 +2008-10-23 00:00:00,25.792455673217773 +2008-10-24 00:00:00,26.452043533325195 +2008-10-27 00:00:00,26.687068939208984 +2008-10-28 00:00:00,26.383813858032227 +2008-10-29 00:00:00,27.430070877075195 +2008-10-30 00:00:00,26.869028091430664 +2008-10-31 00:00:00,27.59686851501465 +2008-11-03 00:00:00,28.43083953857422 +2008-11-04 00:00:00,29.18899726867676 +2008-11-05 00:00:00,28.445995330810547 +2008-11-06 00:00:00,28.0517520904541 +2008-11-07 00:00:00,27.938032150268555 +2008-11-10 00:00:00,28.476316452026367 +2008-11-11 00:00:00,27.46038818359375 +2008-11-12 00:00:00,28.01385498046875 +2008-11-13 00:00:00,28.0517520904541 +2008-11-14 00:00:00,28.79474639892578 +2008-11-17 00:00:00,27.824316024780277 +2008-11-18 00:00:00,26.30799865722656 +2008-11-19 00:00:00,26.48995780944824 +2008-11-20 00:00:00,24.92815589904785 +2008-11-21 00:00:00,23.38910484313965 +2008-11-24 00:00:00,23.88190078735352 +2008-11-25 00:00:00,24.55665779113769 +2008-11-26 00:00:00,24.37470054626465 +2008-11-27 00:00:00,24.4126091003418 +2008-11-28 00:00:00,26.30799865722656 +2008-12-01 00:00:00,25.769710540771484 +2008-12-02 00:00:00,25.163179397583008 +2008-12-03 00:00:00,24.109346389770508 +2008-12-04 00:00:00,24.26097679138184 +2008-12-05 00:00:00,23.93497085571289 +2008-12-08 00:00:00,25.420961380004883 +2008-12-09 00:00:00,25.29964828491211 +2008-12-10 00:00:00,24.94332504272461 +2008-12-11 00:00:00,23.80608367919922 +2008-12-12 00:00:00,22.13813781738281 +2008-12-15 00:00:00,21.311752319335938 +2008-12-16 00:00:00,21.99409294128418 +2008-12-17 00:00:00,22.896299362182617 +2008-12-18 00:00:00,23.252626419067383 +2008-12-19 00:00:00,24.071439743041992 +2008-12-22 00:00:00,25.269325256347656 +2008-12-23 00:00:00,24.973642349243164 +2008-12-24 00:00:00,25.314809799194336 +2008-12-29 00:00:00,25.117691040039062 +2008-12-30 00:00:00,25.185930252075195 +2008-12-31 00:00:00,25.549840927124023 +2009-01-02 00:00:00,25.504350662231445 +2009-01-05 00:00:00,24.109346389770508 +2009-01-06 00:00:00,23.707523345947266 +2009-01-07 00:00:00,22.9342098236084 +2009-01-08 00:00:00,23.366352081298828 +2009-01-09 00:00:00,24.950902938842773 +2009-01-12 00:00:00,24.64005851745605 +2009-01-13 00:00:00,25.24657821655273 +2009-01-14 00:00:00,25.01913452148437 +2009-01-15 00:00:00,24.71587181091309 +2009-01-16 00:00:00,25.32997703552246 +2009-01-19 00:00:00,25.549840927124023 +2009-01-20 00:00:00,24.784103393554688 +2009-01-21 00:00:00,25.511934280395508 +2009-01-22 00:00:00,26.747722625732425 +2009-01-23 00:00:00,26.535438537597656 +2009-01-27 00:00:00,27.11163902282715 +2009-01-28 00:00:00,27.59686851501465 +2009-01-29 00:00:00,27.346662521362305 +2009-01-30 00:00:00,28.43083953857422 +2009-02-02 00:00:00,27.39216423034668 +2009-02-03 00:00:00,26.990331649780277 +2009-02-04 00:00:00,26.618839263916016 +2009-02-05 00:00:00,27.23293685913086 +2009-02-06 00:00:00,27.824316024780277 +2009-02-09 00:00:00,27.786401748657227 +2009-02-10 00:00:00,27.30118179321289 +2009-02-11 00:00:00,27.52104949951172 +2009-02-12 00:00:00,26.89177703857422 +2009-02-13 00:00:00,27.29359245300293 +2009-02-16 00:00:00,27.793981552124023 +2009-02-17 00:00:00,28.35501480102539 +2009-02-18 00:00:00,27.748491287231445 +2009-02-19 00:00:00,27.92286491394043 +2009-02-20 00:00:00,27.900129318237305 +2009-02-23 00:00:00,27.862215042114254 +2009-02-24 00:00:00,28.423248291015625 +2009-02-25 00:00:00,28.582462310791016 +2009-02-26 00:00:00,29.007022857666016 +2009-02-27 00:00:00,27.793981552124023 +2009-03-02 00:00:00,26.11845588684082 +2009-03-03 00:00:00,26.838701248168945 +2009-03-04 00:00:00,26.254932403564453 +2009-03-05 00:00:00,26.2321834564209 +2009-03-06 00:00:00,26.853864669799805 +2009-03-09 00:00:00,26.66432380676269 +2009-03-10 00:00:00,27.10784721374512 +2009-03-11 00:00:00,26.304933547973636 +2009-03-12 00:00:00,25.09673500061035 +2009-03-13 00:00:00,25.23438262939453 +2009-03-16 00:00:00,25.425559997558597 +2009-03-17 00:00:00,25.494373321533203 +2009-03-18 00:00:00,25.15791893005371 +2009-03-19 00:00:00,24.033836364746094 +2009-03-20 00:00:00,23.437387466430664 +2009-03-23 00:00:00,23.5903263092041 +2009-03-24 00:00:00,23.16975212097168 +2009-03-25 00:00:00,23.92678451538086 +2009-03-26 00:00:00,24.607349395751957 +2009-03-27 00:00:00,25.226736068725582 +2009-03-30 00:00:00,25.0432071685791 +2009-03-31 00:00:00,24.84439468383789 +2009-04-01 00:00:00,24.54617118835449 +2009-04-02 00:00:00,24.80615997314453 +2009-04-03 00:00:00,23.903844833374023 +2009-04-06 00:00:00,24.041486740112305 +2009-04-07 00:00:00,24.44676399230957 +2009-04-08 00:00:00,24.408531188964844 +2009-04-09 00:00:00,24.24030303955078 +2009-04-14 00:00:00,24.087364196777344 +2009-04-15 00:00:00,24.35500717163086 +2009-04-16 00:00:00,24.614988327026367 +2009-04-17 00:00:00,25.0202751159668 +2009-04-20 00:00:00,24.729698181152344 +2009-04-21 00:00:00,24.51559066772461 +2009-04-22 00:00:00,24.232654571533203 +2009-04-23 00:00:00,24.27853775024414 +2009-04-24 00:00:00,24.84439468383789 +2009-04-27 00:00:00,24.35500717163086 +2009-04-28 00:00:00,25.349084854125977 +2009-04-29 00:00:00,25.3873233795166 +2009-04-30 00:00:00,26.32022476196289 +2009-05-01 00:00:00,26.312578201293945 +2009-05-04 00:00:00,26.335521697998047 +2009-05-05 00:00:00,25.731428146362305 +2009-05-06 00:00:00,25.616724014282227 +2009-05-07 00:00:00,24.4008846282959 +2009-05-08 00:00:00,24.125598907470703 +2009-05-11 00:00:00,24.5920524597168 +2009-05-12 00:00:00,23.89620018005371 +2009-05-13 00:00:00,23.70502281188965 +2009-05-14 00:00:00,23.49856376647949 +2009-05-15 00:00:00,24.079723358154297 +2009-05-18 00:00:00,24.393234252929688 +2009-05-19 00:00:00,24.17148208618164 +2009-05-20 00:00:00,23.98030662536621 +2009-05-21 00:00:00,24.010892868041992 +2009-05-22 00:00:00,23.620912551879883 +2009-05-25 00:00:00,23.207983016967773 +2009-05-26 00:00:00,22.87152099609375 +2009-05-27 00:00:00,23.05504608154297 +2009-05-28 00:00:00,22.1986083984375 +2009-05-29 00:00:00,22.32860374450684 +2009-06-01 00:00:00,22.603891372680664 +2009-06-02 00:00:00,22.909761428833008 +2009-06-03 00:00:00,22.863880157470703 +2009-06-04 00:00:00,22.9479923248291 +2009-06-05 00:00:00,22.16037940979004 +2009-06-09 00:00:00,23.315040588378903 +2009-06-10 00:00:00,23.781494140625 +2009-06-11 00:00:00,23.529151916503903 +2009-06-12 00:00:00,23.467981338500977 +2009-06-15 00:00:00,23.49856376647949 +2009-06-16 00:00:00,23.19269371032715 +2009-06-17 00:00:00,23.16975212097168 +2009-06-18 00:00:00,23.80443000793457 +2009-06-19 00:00:00,24.125598907470703 +2009-06-22 00:00:00,24.17912483215332 +2009-06-23 00:00:00,23.79678726196289 +2009-06-24 00:00:00,24.16383552551269 +2009-06-25 00:00:00,24.29383659362793 +2009-06-26 00:00:00,24.469703674316406 +2009-06-29 00:00:00,24.58440589904785 +2009-06-30 00:00:00,24.58440589904785 +2009-07-01 00:00:00,24.32441520690918 +2009-07-02 00:00:00,24.232654571533203 +2009-07-03 00:00:00,23.98030662536621 +2009-07-06 00:00:00,23.353273391723636 +2009-07-07 00:00:00,23.422094345092773 +2009-07-08 00:00:00,23.39150619506836 +2009-07-09 00:00:00,23.39150619506836 +2009-07-10 00:00:00,23.422094345092773 +2009-07-13 00:00:00,23.077991485595703 +2009-07-14 00:00:00,22.93269157409668 +2009-07-15 00:00:00,22.917407989501957 +2009-07-16 00:00:00,23.02446746826172 +2009-07-17 00:00:00,22.833295822143555 +2009-07-20 00:00:00,22.95564079284668 +2009-07-21 00:00:00,22.9479923248291 +2009-07-22 00:00:00,22.833295822143555 +2009-07-23 00:00:00,22.925048828125 +2009-07-24 00:00:00,22.55036163330078 +2009-07-27 00:00:00,22.4127197265625 +2009-07-28 00:00:00,22.65741729736328 +2009-07-29 00:00:00,22.840944290161133 +2009-07-30 00:00:00,23.299753189086918 +2009-07-31 00:00:00,23.360919952392575 +2009-08-03 00:00:00,23.16975212097168 +2009-08-04 00:00:00,23.100929260253903 +2009-08-05 00:00:00,23.63620948791504 +2009-08-06 00:00:00,24.01854515075684 +2009-08-07 00:00:00,24.01854515075684 +2009-08-10 00:00:00,24.13324737548828 +2009-08-11 00:00:00,24.079723358154297 +2009-08-12 00:00:00,24.43911361694336 +2009-08-13 00:00:00,24.622638702392575 +2009-08-14 00:00:00,25.24967384338379 +2009-08-17 00:00:00,25.654956817626957 +2009-08-18 00:00:00,25.662601470947266 +2009-08-19 00:00:00,25.326147079467773 +2009-08-20 00:00:00,24.408531188964844 +2009-08-21 00:00:00,24.614988327026367 +2009-08-24 00:00:00,24.653228759765625 +2009-08-25 00:00:00,24.50029563903809 +2009-08-26 00:00:00,24.576757431030277 +2009-08-27 00:00:00,24.683815002441406 +2009-08-28 00:00:00,24.928512573242188 +2009-08-31 00:00:00,24.63028335571289 +2009-09-01 00:00:00,24.48500061035156 +2009-09-02 00:00:00,24.79086685180664 +2009-09-03 00:00:00,24.96674919128418 +2009-09-04 00:00:00,25.226736068725582 +2009-09-07 00:00:00,25.95318031311035 +2009-09-08 00:00:00,25.762012481689453 +2009-09-09 00:00:00,25.945528030395508 +2009-09-10 00:00:00,26.03729248046875 +2009-09-11 00:00:00,26.159643173217773 +2009-09-14 00:00:00,26.059057235717773 +2009-09-15 00:00:00,26.105487823486328 +2009-09-16 00:00:00,26.43044662475586 +2009-09-17 00:00:00,26.61614227294922 +2009-09-18 00:00:00,26.3453369140625 +2009-09-21 00:00:00,26.61614227294922 +2009-09-22 00:00:00,26.45366096496582 +2009-09-23 00:00:00,26.32986068725586 +2009-09-24 00:00:00,26.3453369140625 +2009-09-25 00:00:00,26.22928810119629 +2009-09-28 00:00:00,25.757307052612305 +2009-09-29 00:00:00,26.11322021484375 +2009-09-30 00:00:00,25.888839721679688 +2009-10-01 00:00:00,25.87335968017578 +2009-10-02 00:00:00,25.68767738342285 +2009-10-05 00:00:00,25.68767738342285 +2009-10-06 00:00:00,25.2156982421875 +2009-10-07 00:00:00,25.22343635559082 +2009-10-08 00:00:00,25.30081367492676 +2009-10-09 00:00:00,24.61993408203125 +2009-10-12 00:00:00,24.75146102905273 +2009-10-13 00:00:00,24.534820556640625 +2009-10-14 00:00:00,24.759197235107425 +2009-10-15 00:00:00,24.91394424438477 +2009-10-16 00:00:00,24.83657455444336 +2009-10-19 00:00:00,24.72825050354004 +2009-10-20 00:00:00,24.68182945251465 +2009-10-21 00:00:00,24.735990524291992 +2009-10-22 00:00:00,24.952634811401367 +2009-10-23 00:00:00,24.89073181152344 +2009-10-26 00:00:00,24.72825050354004 +2009-10-27 00:00:00,24.2485466003418 +2009-10-28 00:00:00,24.34139060974121 +2009-10-29 00:00:00,24.68182945251465 +2009-10-30 00:00:00,24.37233543395996 +2009-11-02 00:00:00,24.039630889892575 +2009-11-03 00:00:00,24.086057662963867 +2009-11-04 00:00:00,23.908100128173828 +2009-11-05 00:00:00,23.970001220703125 +2009-11-06 00:00:00,24.0473690032959 +2009-11-09 00:00:00,24.27949523925781 +2009-11-10 00:00:00,24.635408401489254 +2009-11-11 00:00:00,24.99131965637207 +2009-11-12 00:00:00,24.759197235107425 +2009-11-13 00:00:00,24.58124542236328 +2009-11-16 00:00:00,24.7127742767334 +2009-11-17 00:00:00,24.83657455444336 +2009-11-18 00:00:00,24.573511123657227 +2009-11-19 00:00:00,24.58124542236328 +2009-11-20 00:00:00,24.39554977416992 +2009-11-23 00:00:00,24.52708625793457 +2009-11-24 00:00:00,24.34139060974121 +2009-11-25 00:00:00,24.488391876220703 +2009-11-26 00:00:00,24.37233543395996 +2009-11-27 00:00:00,23.9854736328125 +2009-11-30 00:00:00,24.40328598022461 +2009-12-01 00:00:00,24.550296783447266 +2009-12-02 00:00:00,24.573511123657227 +2009-12-03 00:00:00,24.35686492919922 +2009-12-04 00:00:00,24.031896591186523 +2009-12-07 00:00:00,24.186647415161133 +2009-12-08 00:00:00,24.15569496154785 +2009-12-09 00:00:00,23.598617553710938 +2009-12-10 00:00:00,23.327808380126957 +2009-12-11 00:00:00,23.5831356048584 +2009-12-14 00:00:00,23.505765914916992 +2009-12-15 00:00:00,23.67598533630371 +2009-12-16 00:00:00,23.62956428527832 +2009-12-17 00:00:00,23.706932067871094 +2009-12-18 00:00:00,24.10153007507324 +2009-12-21 00:00:00,24.2485466003418 +2009-12-22 00:00:00,24.72051048278809 +2009-12-23 00:00:00,24.952634811401367 +2009-12-24 00:00:00,25.2543888092041 +2009-12-29 00:00:00,25.1770076751709 +2009-12-30 00:00:00,24.952634811401367 +2009-12-31 00:00:00,25.13832664489746 +2010-01-04 00:00:00,25.14606666564941 +2010-01-05 00:00:00,24.85204696655273 +2010-01-06 00:00:00,24.60445785522461 +2010-01-07 00:00:00,24.79788589477539 +2010-01-08 00:00:00,24.844310760498047 +2010-01-11 00:00:00,24.70503616333008 +2010-01-12 00:00:00,24.674095153808597 +2010-01-13 00:00:00,24.418758392333984 +2010-01-14 00:00:00,24.426496505737305 +2010-01-15 00:00:00,24.38780975341797 +2010-01-18 00:00:00,24.21759605407715 +2010-01-19 00:00:00,24.21759605407715 +2010-01-20 00:00:00,24.147953033447266 +2010-01-21 00:00:00,24.039630889892575 +2010-01-22 00:00:00,24.09379005432129 +2010-01-25 00:00:00,24.17890930175781 +2010-01-27 00:00:00,24.25627899169922 +2010-01-28 00:00:00,23.86942481994629 +2010-01-29 00:00:00,24.12474822998047 +2010-02-01 00:00:00,23.908100128173828 +2010-02-02 00:00:00,24.086057662963867 +2010-02-03 00:00:00,23.86167907714844 +2010-02-04 00:00:00,24.07832145690918 +2010-02-05 00:00:00,24.411029815673828 +2010-02-08 00:00:00,24.171173095703125 +2010-02-09 00:00:00,24.411029815673828 +2010-02-10 00:00:00,24.39554977416992 +2010-02-11 00:00:00,24.25627899169922 +2010-02-12 00:00:00,24.06285095214844 +2010-02-15 00:00:00,24.759197235107425 +2010-02-16 00:00:00,24.952634811401367 +2010-02-17 00:00:00,26.22928810119629 +2010-02-18 00:00:00,26.30664825439453 +2010-02-19 00:00:00,26.360803604125977 +2010-02-22 00:00:00,26.894681930541992 +2010-02-23 00:00:00,26.97978782653809 +2010-02-24 00:00:00,26.763145446777344 +2010-02-25 00:00:00,26.66256332397461 +2010-02-26 00:00:00,26.6083984375 +2010-03-01 00:00:00,26.964317321777344 +2010-03-02 00:00:00,26.871469497680664 +2010-03-03 00:00:00,26.88694953918457 +2010-03-04 00:00:00,26.92562866210937 +2010-03-05 00:00:00,27.60651397705078 +2010-03-08 00:00:00,27.799938201904297 +2010-03-09 00:00:00,28.292184829711918 +2010-03-10 00:00:00,27.940574645996094 +2010-03-11 00:00:00,28.284372329711918 +2010-03-12 00:00:00,28.21405029296875 +2010-03-15 00:00:00,27.93276596069336 +2010-03-16 00:00:00,28.096847534179688 +2010-03-17 00:00:00,28.39375686645508 +2010-03-18 00:00:00,28.018712997436523 +2010-03-19 00:00:00,28.096847534179688 +2010-03-22 00:00:00,28.018712997436523 +2010-03-23 00:00:00,27.54210090637207 +2010-03-24 00:00:00,27.815563201904297 +2010-03-25 00:00:00,28.190601348876957 +2010-03-26 00:00:00,28.620346069335938 +2010-03-29 00:00:00,28.237489700317383 +2010-03-30 00:00:00,28.39375686645508 +2010-03-31 00:00:00,28.464075088500977 +2010-04-01 00:00:00,28.284372329711918 +2010-04-06 00:00:00,28.167160034179688 +2010-04-07 00:00:00,28.229679107666016 +2010-04-08 00:00:00,28.190601348876957 +2010-04-09 00:00:00,28.128103256225582 +2010-04-12 00:00:00,28.35469055175781 +2010-04-13 00:00:00,28.229679107666016 +2010-04-14 00:00:00,29.15165138244629 +2010-04-15 00:00:00,28.800058364868164 +2010-04-16 00:00:00,28.94850349426269 +2010-04-19 00:00:00,28.87036895751953 +2010-04-20 00:00:00,28.8625545501709 +2010-04-21 00:00:00,29.02663803100586 +2010-04-22 00:00:00,28.596899032592773 +2010-04-23 00:00:00,26.518543243408203 +2010-04-27 00:00:00,25.3934268951416 +2010-04-28 00:00:00,25.84660148620605 +2010-04-29 00:00:00,25.59657287597656 +2010-04-30 00:00:00,25.307477951049805 +2010-05-03 00:00:00,25.432493209838867 +2010-05-04 00:00:00,26.06537628173828 +2010-05-05 00:00:00,26.18257522583008 +2010-05-06 00:00:00,26.596681594848636 +2010-05-07 00:00:00,25.93254280090332 +2010-05-10 00:00:00,25.909109115600582 +2010-05-11 00:00:00,25.64345359802246 +2010-05-12 00:00:00,25.737211227416992 +2010-05-13 00:00:00,26.18257522583008 +2010-05-14 00:00:00,26.002864837646484 +2010-05-17 00:00:00,25.31529235839844 +2010-05-18 00:00:00,25.432493209838867 +2010-05-19 00:00:00,24.908998489379883 +2010-05-20 00:00:00,25.36216735839844 +2010-05-21 00:00:00,24.92462539672852 +2010-05-24 00:00:00,24.63552665710449 +2010-05-25 00:00:00,24.346435546875 +2010-05-26 00:00:00,23.95576477050781 +2010-05-27 00:00:00,23.86981773376465 +2010-05-28 00:00:00,24.533954620361328 +2010-05-31 00:00:00,24.713661193847656 +2010-06-01 00:00:00,24.76836395263672 +2010-06-02 00:00:00,24.65896797180176 +2010-06-03 00:00:00,24.94806671142578 +2010-06-04 00:00:00,25.64345359802246 +2010-06-07 00:00:00,25.666887283325195 +2010-06-08 00:00:00,25.995052337646484 +2010-06-09 00:00:00,26.518543243408203 +2010-06-10 00:00:00,26.206016540527344 +2010-06-11 00:00:00,26.385723114013672 +2010-06-15 00:00:00,26.174760818481445 +2010-06-16 00:00:00,26.041934967041016 +2010-06-17 00:00:00,26.08100128173828 +2010-06-18 00:00:00,26.206016540527344 +2010-06-21 00:00:00,26.541996002197266 +2010-06-22 00:00:00,26.620119094848636 +2010-06-23 00:00:00,26.06537628173828 +2010-06-24 00:00:00,26.213838577270508 +2010-06-25 00:00:00,25.448118209838867 +2010-06-28 00:00:00,25.674701690673828 +2010-06-29 00:00:00,25.53406524658203 +2010-06-30 00:00:00,25.455934524536133 +2010-07-01 00:00:00,25.065265655517575 +2010-07-02 00:00:00,25.3856143951416 +2010-07-05 00:00:00,25.47937774658203 +2010-07-06 00:00:00,25.557504653930664 +2010-07-07 00:00:00,25.19809341430664 +2010-07-08 00:00:00,25.97942924499512 +2010-07-09 00:00:00,26.260705947875977 +2010-07-12 00:00:00,26.057558059692383 +2010-07-13 00:00:00,26.40917015075684 +2010-07-14 00:00:00,26.37790870666504 +2010-07-15 00:00:00,25.62782096862793 +2010-07-16 00:00:00,25.432493209838867 +2010-07-19 00:00:00,25.50281524658203 +2010-07-20 00:00:00,25.49500274658203 +2010-07-21 00:00:00,25.26841735839844 +2010-07-22 00:00:00,24.799604415893555 +2010-07-23 00:00:00,25.31529235839844 +2010-07-26 00:00:00,25.52624893188477 +2010-07-27 00:00:00,25.666887283325195 +2010-07-28 00:00:00,25.77628326416016 +2010-07-29 00:00:00,25.784090042114254 +2010-07-30 00:00:00,25.893482208251957 +2010-08-02 00:00:00,26.28414726257324 +2010-08-03 00:00:00,26.01849365234375 +2010-08-04 00:00:00,25.97942924499512 +2010-08-05 00:00:00,26.08100128173828 +2010-08-06 00:00:00,26.315401077270508 +2010-08-09 00:00:00,26.354473114013672 +2010-08-10 00:00:00,26.213838577270508 +2010-08-11 00:00:00,26.33102798461914 +2010-08-12 00:00:00,25.82316017150879 +2010-08-13 00:00:00,25.620012283325195 +2010-08-16 00:00:00,25.471555709838867 +2010-08-17 00:00:00,25.61219596862793 +2010-08-18 00:00:00,24.92462539672852 +2010-08-19 00:00:00,24.84648895263672 +2010-08-20 00:00:00,24.61208915710449 +2010-08-23 00:00:00,24.4323844909668 +2010-08-24 00:00:00,24.377687454223636 +2010-08-25 00:00:00,24.541763305664062 +2010-08-26 00:00:00,24.63552665710449 +2010-08-27 00:00:00,25.002758026123047 +2010-08-30 00:00:00,25.416866302490234 +2010-08-31 00:00:00,25.752840042114254 +2010-09-01 00:00:00,25.698148727416992 +2010-09-02 00:00:00,25.94036293029785 +2010-09-03 00:00:00,25.86222267150879 +2010-09-06 00:00:00,26.174760818481445 +2010-09-07 00:00:00,25.97942924499512 +2010-09-08 00:00:00,25.893482208251957 +2010-09-09 00:00:00,25.784090042114254 +2010-09-10 00:00:00,25.3934268951416 +2010-09-13 00:00:00,25.51227760314941 +2010-09-14 00:00:00,25.464731216430664 +2010-09-15 00:00:00,25.53603744506836 +2010-09-16 00:00:00,25.3934268951416 +2010-09-17 00:00:00,25.21119499206543 +2010-09-20 00:00:00,25.163654327392575 +2010-09-21 00:00:00,25.124038696289062 +2010-09-22 00:00:00,25.987653732299805 +2010-09-23 00:00:00,26.72450256347656 +2010-09-24 00:00:00,26.81166076660156 +2010-09-27 00:00:00,26.70865631103516 +2010-09-28 00:00:00,26.42342185974121 +2010-09-29 00:00:00,26.36796760559082 +2010-09-30 00:00:00,26.185731887817383 +2010-10-01 00:00:00,26.09857749938965 +2010-10-04 00:00:00,26.19365882873535 +2010-10-05 00:00:00,26.20157623291016 +2010-10-06 00:00:00,26.54226875305176 +2010-10-07 00:00:00,26.29665184020996 +2010-10-08 00:00:00,26.035194396972656 +2010-10-11 00:00:00,25.82919692993164 +2010-10-12 00:00:00,25.51227760314941 +2010-10-13 00:00:00,25.567731857299805 +2010-10-14 00:00:00,25.401351928710938 +2010-10-15 00:00:00,25.29042625427246 +2010-10-18 00:00:00,25.17158317565918 +2010-10-19 00:00:00,25.27458000183105 +2010-10-20 00:00:00,25.749963760375977 +2010-10-21 00:00:00,25.749963760375977 +2010-10-22 00:00:00,25.987653732299805 +2010-10-25 00:00:00,26.027263641357425 +2010-10-26 00:00:00,26.185731887817383 +2010-10-27 00:00:00,26.11442756652832 +2010-10-28 00:00:00,26.17780876159668 +2010-10-29 00:00:00,26.011423110961918 +2010-11-01 00:00:00,26.05104255676269 +2010-11-02 00:00:00,26.122352600097656 +2010-11-03 00:00:00,26.550189971923828 +2010-11-04 00:00:00,26.970121383666992 +2010-11-05 00:00:00,27.152347564697266 +2010-11-08 00:00:00,27.54058074951172 +2010-11-09 00:00:00,27.52473258972168 +2010-11-10 00:00:00,27.42172622680664 +2010-11-11 00:00:00,27.873350143432617 +2010-11-12 00:00:00,27.52473258972168 +2010-11-15 00:00:00,27.738649368286133 +2010-11-16 00:00:00,27.477190017700195 +2010-11-17 00:00:00,27.33458137512207 +2010-11-18 00:00:00,27.50888442993164 +2010-11-19 00:00:00,27.516807556152344 +2010-11-22 00:00:00,27.85749244689941 +2010-11-23 00:00:00,27.556419372558597 +2010-11-24 00:00:00,27.56435203552246 +2010-11-25 00:00:00,27.45342445373535 +2010-11-26 00:00:00,27.730737686157227 +2010-11-29 00:00:00,27.920881271362305 +2010-11-30 00:00:00,27.659423828125 +2010-12-01 00:00:00,27.762432098388672 +2010-12-02 00:00:00,28.2457275390625 +2010-12-03 00:00:00,27.952571868896484 +2010-12-06 00:00:00,28.641889572143555 +2010-12-07 00:00:00,28.80827140808105 +2010-12-08 00:00:00,28.523029327392575 +2010-12-09 00:00:00,29.29949760437012 +2010-12-10 00:00:00,29.109344482421875 +2010-12-13 00:00:00,29.180652618408203 +2010-12-14 00:00:00,28.950876235961918 +2010-12-15 00:00:00,28.8399658203125 +2010-12-16 00:00:00,29.030107498168945 +2010-12-17 00:00:00,29.172727584838867 +2010-12-20 00:00:00,28.847881317138672 +2010-12-21 00:00:00,28.641889572143555 +2010-12-22 00:00:00,28.736968994140625 +2010-12-23 00:00:00,28.78449249267578 +2010-12-24 00:00:00,28.800338745117188 +2010-12-29 00:00:00,28.87165069580078 +2010-12-30 00:00:00,28.942964553833008 +2010-12-31 00:00:00,28.75279998779297 +2011-01-04 00:00:00,28.816192626953125 +2011-01-05 00:00:00,28.832029342651367 +2011-01-06 00:00:00,28.78449249267578 +2011-01-07 00:00:00,28.50718307495117 +2011-01-10 00:00:00,28.5784969329834 +2011-01-11 00:00:00,28.523029327392575 +2011-01-12 00:00:00,28.51511573791504 +2011-01-13 00:00:00,28.800338745117188 +2011-01-14 00:00:00,28.657724380493164 +2011-01-17 00:00:00,28.657724380493164 +2011-01-18 00:00:00,29.307418823242188 +2011-01-19 00:00:00,29.67188262939453 +2011-01-20 00:00:00,29.869951248168945 +2011-01-21 00:00:00,29.267797470092773 +2011-01-24 00:00:00,29.31534767150879 +2011-01-25 00:00:00,29.426258087158203 +2011-01-27 00:00:00,30.099727630615234 +2011-01-28 00:00:00,29.735252380371094 +2011-01-31 00:00:00,29.48172950744629 +2011-02-01 00:00:00,29.053884506225582 +2011-02-02 00:00:00,29.307418823242188 +2011-02-03 00:00:00,29.180652618408203 +2011-02-04 00:00:00,29.584726333618164 +2011-02-07 00:00:00,29.521345138549805 +2011-02-08 00:00:00,29.5926456451416 +2011-02-09 00:00:00,29.28364372253418 +2011-02-10 00:00:00,29.339111328125 +2011-02-11 00:00:00,29.061811447143555 +2011-02-14 00:00:00,29.418344497680664 +2011-02-15 00:00:00,29.71940803527832 +2011-02-16 00:00:00,29.331186294555664 +2011-02-17 00:00:00,28.285350799560547 +2011-02-18 00:00:00,28.41212272644043 +2011-02-21 00:00:00,28.523029327392575 +2011-02-22 00:00:00,28.36456871032715 +2011-02-23 00:00:00,28.523029327392575 +2011-02-24 00:00:00,28.39626884460449 +2011-02-25 00:00:00,28.36456871032715 +2011-02-28 00:00:00,28.206111907958984 +2011-03-01 00:00:00,28.087268829345703 +2011-03-02 00:00:00,27.968416213989254 +2011-03-03 00:00:00,28.44380569458008 +2011-03-04 00:00:00,28.491344451904297 +2011-03-07 00:00:00,28.301193237304688 +2011-03-08 00:00:00,28.12515640258789 +2011-03-09 00:00:00,28.005142211914062 +2011-03-10 00:00:00,28.237178802490234 +2011-03-11 00:00:00,27.861106872558597 +2011-03-15 00:00:00,27.36501884460449 +2011-03-16 00:00:00,26.96494674682617 +2011-03-17 00:00:00,26.884923934936523 +2011-03-18 00:00:00,27.0849609375 +2011-03-21 00:00:00,27.14097023010254 +2011-03-22 00:00:00,27.244997024536133 +2011-03-23 00:00:00,27.51704216003418 +2011-03-24 00:00:00,27.5090446472168 +2011-03-25 00:00:00,27.469043731689453 +2011-03-28 00:00:00,27.533052444458008 +2011-03-29 00:00:00,27.79709815979004 +2011-03-30 00:00:00,28.32518768310547 +2011-03-31 00:00:00,28.589242935180664 +2011-04-01 00:00:00,29.12534713745117 +2011-04-04 00:00:00,29.06133460998535 +2011-04-05 00:00:00,28.84528923034668 +2011-04-06 00:00:00,29.23735618591309 +2011-04-07 00:00:00,29.157346725463867 +2011-04-08 00:00:00,29.549421310424805 +2011-04-11 00:00:00,29.01331901550293 +2011-04-12 00:00:00,28.797283172607425 +2011-04-13 00:00:00,28.941303253173828 +2011-04-14 00:00:00,28.509225845336918 +2011-04-15 00:00:00,27.925121307373047 +2011-04-18 00:00:00,28.245174407958984 +2011-04-19 00:00:00,28.08514976501465 +2011-04-20 00:00:00,28.485219955444336 +2011-04-21 00:00:00,28.589242935180664 +2011-04-27 00:00:00,28.33319091796875 +2011-04-28 00:00:00,28.05314445495605 +2011-04-29 00:00:00,27.48503303527832 +2011-05-02 00:00:00,27.733078002929688 +2011-05-03 00:00:00,27.79709815979004 +2011-05-04 00:00:00,27.613056182861328 +2011-05-05 00:00:00,27.51704216003418 +2011-05-06 00:00:00,27.7410831451416 +2011-05-09 00:00:00,27.66908073425293 +2011-05-10 00:00:00,27.525049209594727 +2011-05-11 00:00:00,27.685073852539062 +2011-05-12 00:00:00,27.30901527404785 +2011-05-13 00:00:00,27.37301445007324 +2011-05-16 00:00:00,27.244997024536133 +2011-05-17 00:00:00,27.34101867675781 +2011-05-18 00:00:00,27.293006896972656 +2011-05-19 00:00:00,27.469043731689453 +2011-05-20 00:00:00,27.244997024536133 +2011-05-23 00:00:00,26.948945999145508 +2011-05-24 00:00:00,27.14897727966309 +2011-05-25 00:00:00,26.844921112060547 +2011-05-26 00:00:00,26.844921112060547 +2011-05-27 00:00:00,27.204992294311523 +2011-05-30 00:00:00,27.03696060180664 +2011-05-31 00:00:00,27.12497329711914 +2011-06-01 00:00:00,27.28499794006348 +2011-06-02 00:00:00,26.852922439575195 +2011-06-03 00:00:00,26.916933059692383 +2011-06-06 00:00:00,26.75691032409668 +2011-06-07 00:00:00,26.908937454223636 +2011-06-08 00:00:00,26.588876724243164 +2011-06-09 00:00:00,26.180803298950195 +2011-06-10 00:00:00,26.34082794189453 +2011-06-14 00:00:00,26.284812927246094 +2011-06-15 00:00:00,25.81273078918457 +2011-06-16 00:00:00,25.72471618652344 +2011-06-17 00:00:00,25.97276306152344 +2011-06-20 00:00:00,25.5806884765625 +2011-06-21 00:00:00,25.81273078918457 +2011-06-22 00:00:00,25.684701919555664 +2011-06-23 00:00:00,25.644702911376957 +2011-06-24 00:00:00,25.244630813598636 +2011-06-27 00:00:00,24.540504455566406 +2011-06-28 00:00:00,25.244630813598636 +2011-06-29 00:00:00,25.84473991394043 +2011-06-30 00:00:00,26.45285415649414 +2011-07-01 00:00:00,26.10078430175781 +2011-07-04 00:00:00,26.36483764648437 +2011-07-05 00:00:00,26.00476837158203 +2011-07-06 00:00:00,25.89274787902832 +2011-07-07 00:00:00,26.164796829223636 +2011-07-08 00:00:00,26.24481010437012 +2011-07-11 00:00:00,25.73272705078125 +2011-07-12 00:00:00,25.508676528930664 +2011-07-13 00:00:00,26.22881317138672 +2011-07-14 00:00:00,26.196800231933597 +2011-07-15 00:00:00,25.89274787902832 +2011-07-18 00:00:00,26.26081275939941 +2011-07-19 00:00:00,26.412839889526367 +2011-07-20 00:00:00,26.652891159057617 +2011-07-21 00:00:00,26.72489547729492 +2011-07-22 00:00:00,26.644886016845703 +2011-07-25 00:00:00,26.02076911926269 +2011-07-26 00:00:00,25.78072929382324 +2011-07-27 00:00:00,25.164613723754883 +2011-07-28 00:00:00,24.804548263549805 +2011-07-29 00:00:00,24.55650329589844 +2011-08-02 00:00:00,24.18043327331543 +2011-08-03 00:00:00,23.60433006286621 +2011-08-04 00:00:00,23.54031562805176 +2011-08-05 00:00:00,22.716163635253903 +2011-08-08 00:00:00,22.18006134033203 +2011-08-09 00:00:00,21.97202682495117 +2011-08-10 00:00:00,22.892200469970703 +2011-08-11 00:00:00,22.68416404724121 +2011-08-12 00:00:00,23.34027862548828 +2011-08-15 00:00:00,23.46830368041992 +2011-08-16 00:00:00,23.892377853393555 +2011-08-17 00:00:00,23.260263442993164 +2011-08-18 00:00:00,22.564138412475582 +2011-08-19 00:00:00,21.82000160217285 +2011-08-22 00:00:00,22.27608871459961 +2011-08-23 00:00:00,22.844188690185547 +2011-08-24 00:00:00,22.59614562988281 +2011-08-25 00:00:00,23.204252243041992 +2011-08-26 00:00:00,22.61214637756348 +2011-08-29 00:00:00,23.108232498168945 +2011-08-30 00:00:00,22.75617218017578 +2011-08-31 00:00:00,22.500131607055664 +2011-09-01 00:00:00,22.40410804748535 +2011-09-02 00:00:00,22.12405586242676 +2011-09-05 00:00:00,21.451929092407227 +2011-09-06 00:00:00,21.435930252075195 +2011-09-07 00:00:00,22.27608871459961 +2011-09-08 00:00:00,22.14805793762207 +2011-09-09 00:00:00,22.01203727722168 +2011-09-12 00:00:00,21.36391258239746 +2011-09-13 00:00:00,21.515949249267575 +2011-09-14 00:00:00,21.01985740661621 +2011-09-15 00:00:00,21.251895904541016 +2011-09-16 00:00:00,21.643966674804688 +2011-09-19 00:00:00,21.52191734313965 +2011-09-20 00:00:00,22.13218116760254 +2011-09-21 00:00:00,23.165557861328125 +2011-09-22 00:00:00,22.783126831054688 +2011-09-23 00:00:00,23.14928436279297 +2011-09-26 00:00:00,23.61307907104492 +2011-09-27 00:00:00,23.59680557250977 +2011-09-28 00:00:00,23.442211151123047 +2011-09-29 00:00:00,24.304712295532227 +2011-09-30 00:00:00,24.15011405944824 +2011-10-04 00:00:00,23.92228507995605 +2011-10-05 00:00:00,23.873464584350582 +2011-10-06 00:00:00,24.63831901550293 +2011-10-07 00:00:00,24.93124771118164 +2011-10-10 00:00:00,24.85801696777344 +2011-10-11 00:00:00,24.74409866333008 +2011-10-12 00:00:00,24.67087173461914 +2011-10-13 00:00:00,24.67900276184082 +2011-10-14 00:00:00,24.65459251403809 +2011-10-17 00:00:00,24.825469970703125 +2011-10-18 00:00:00,24.58136558532715 +2011-10-19 00:00:00,24.841747283935547 +2011-10-20 00:00:00,24.467449188232425 +2011-10-21 00:00:00,24.410490036010746 +2011-10-24 00:00:00,24.49186134338379 +2011-10-25 00:00:00,23.710723876953125 +2011-10-26 00:00:00,24.20707130432129 +2011-10-27 00:00:00,24.31285095214844 +2011-10-28 00:00:00,23.661901473999023 +2011-10-31 00:00:00,23.482892990112305 +2011-11-02 00:00:00,23.32830047607422 +2011-11-03 00:00:00,23.434066772460938 +2011-11-04 00:00:00,23.865324020385746 +2011-11-07 00:00:00,24.247751235961918 +2011-11-08 00:00:00,24.4511775970459 +2011-11-09 00:00:00,24.573225021362305 +2011-11-10 00:00:00,24.7359676361084 +2011-11-11 00:00:00,25.093982696533203 +2011-11-14 00:00:00,25.183490753173828 +2011-11-15 00:00:00,25.46014404296875 +2011-11-16 00:00:00,25.67170143127441 +2011-11-17 00:00:00,25.631013870239254 +2011-11-18 00:00:00,25.020753860473636 +2011-11-21 00:00:00,25.167217254638672 +2011-11-22 00:00:00,25.27298927307129 +2011-11-23 00:00:00,24.99634552001953 +2011-11-24 00:00:00,24.809192657470703 +2011-11-25 00:00:00,24.5 +2011-11-28 00:00:00,24.67087173461914 +2011-11-29 00:00:00,25.110261917114254 +2011-11-30 00:00:00,25.378772735595703 +2011-12-01 00:00:00,25.76934051513672 +2011-12-02 00:00:00,26.281963348388672 +2011-12-05 00:00:00,26.24127769470215 +2011-12-06 00:00:00,26.005306243896484 +2011-12-07 00:00:00,26.39588165283203 +2011-12-08 00:00:00,26.35519218444824 +2011-12-09 00:00:00,26.111085891723636 +2011-12-12 00:00:00,26.40402030944824 +2011-12-13 00:00:00,25.899524688720703 +2011-12-14 00:00:00,26.15990829467773 +2011-12-15 00:00:00,26.06226348876953 +2011-12-16 00:00:00,26.363327026367188 +2011-12-19 00:00:00,25.956485748291016 +2011-12-20 00:00:00,26.03785514831543 +2011-12-21 00:00:00,26.4446964263916 +2011-12-22 00:00:00,26.18431854248047 +2011-12-23 00:00:00,26.298236846923828 +2011-12-28 00:00:00,26.534202575683597 +2011-12-29 00:00:00,26.32264709472656 +2011-12-30 00:00:00,26.03785514831543 +2012-01-03 00:00:00,26.070402145385746 +2012-01-04 00:00:00,26.15990829467773 +2012-01-05 00:00:00,26.005306243896484 +2012-01-06 00:00:00,25.810028076171875 +2012-01-09 00:00:00,25.77747917175293 +2012-01-10 00:00:00,26.078542709350582 +2012-01-11 00:00:00,25.97276306152344 +2012-01-12 00:00:00,25.87511444091797 +2012-01-13 00:00:00,25.93208122253418 +2012-01-16 00:00:00,25.622879028320312 +2012-01-17 00:00:00,25.48455238342285 +2012-01-18 00:00:00,25.38690757751465 +2012-01-19 00:00:00,25.52523803710937 +2012-01-20 00:00:00,25.631013870239254 +2012-01-23 00:00:00,25.427595138549805 +2012-01-24 00:00:00,24.86615753173828 +2012-01-25 00:00:00,25.19162368774414 +2012-01-27 00:00:00,25.118396759033203 +2012-01-30 00:00:00,25.037029266357425 +2012-01-31 00:00:00,25.3299503326416 +2012-02-01 00:00:00,25.508960723876957 +2012-02-02 00:00:00,25.17535400390625 +2012-02-03 00:00:00,24.76851463317871 +2012-02-06 00:00:00,24.410490036010746 +2012-02-07 00:00:00,24.247751235961918 +2012-02-08 00:00:00,24.76851463317871 +2012-02-09 00:00:00,25.06957054138184 +2012-02-10 00:00:00,24.874290466308597 +2012-02-13 00:00:00,25.28926086425781 +2012-02-14 00:00:00,25.045166015625 +2012-02-15 00:00:00,25.053300857543945 +2012-02-16 00:00:00,24.53253746032715 +2012-02-17 00:00:00,24.71155548095703 +2012-02-20 00:00:00,25.06957054138184 +2012-02-21 00:00:00,25.183490753173828 +2012-02-22 00:00:00,25.810028076171875 +2012-02-23 00:00:00,26.330780029296875 +2012-02-24 00:00:00,26.770170211791992 +2012-02-27 00:00:00,26.39588165283203 +2012-02-28 00:00:00,27.00613784790039 +2012-02-29 00:00:00,26.672534942626957 +2012-03-01 00:00:00,26.469106674194336 +2012-03-02 00:00:00,26.745756149291992 +2012-03-05 00:00:00,26.851543426513672 +2012-03-06 00:00:00,26.770170211791992 +2012-03-07 00:00:00,26.4446964263916 +2012-03-08 00:00:00,26.363327026367188 +2012-03-09 00:00:00,26.851543426513672 +2012-03-12 00:00:00,26.770170211791992 +2012-03-13 00:00:00,27.290925979614254 +2012-03-14 00:00:00,27.578807830810547 +2012-03-15 00:00:00,27.702184677124023 +2012-03-16 00:00:00,27.64460563659668 +2012-03-19 00:00:00,27.96539306640625 +2012-03-20 00:00:00,27.800886154174805 +2012-03-21 00:00:00,27.68572998046875 +2012-03-22 00:00:00,27.702184677124023 +2012-03-23 00:00:00,28.14634132385254 +2012-03-26 00:00:00,28.0640869140625 +2012-03-27 00:00:00,28.36842155456543 +2012-03-28 00:00:00,28.91127586364746 +2012-03-29 00:00:00,29.857158660888672 +2012-03-30 00:00:00,29.51993179321289 +2012-04-02 00:00:00,29.21560478210449 +2012-04-03 00:00:00,29.174474716186523 +2012-04-04 00:00:00,29.61040496826172 +2012-04-05 00:00:00,29.939422607421875 +2012-04-10 00:00:00,29.00175094604492 +2012-04-11 00:00:00,29.10867691040039 +2012-04-12 00:00:00,29.44590187072754 +2012-04-13 00:00:00,29.89828491210937 +2012-04-16 00:00:00,29.832494735717773 +2012-04-17 00:00:00,30.32599449157715 +2012-04-18 00:00:00,30.25196647644043 +2012-04-19 00:00:00,30.34245491027832 +2012-04-20 00:00:00,31.00868225097656 +2012-04-23 00:00:00,30.72078895568848 +2012-04-24 00:00:00,30.646778106689453 +2012-04-26 00:00:00,31.27189064025879 +2012-04-27 00:00:00,30.350679397583008 +2012-04-30 00:00:00,30.15326690673828 +2012-05-01 00:00:00,30.7043514251709 +2012-05-02 00:00:00,31.049806594848636 +2012-05-03 00:00:00,31.17318153381348 +2012-05-04 00:00:00,30.794822692871094 +2012-05-07 00:00:00,30.482267379760746 +2012-05-08 00:00:00,30.729022979736328 +2012-05-09 00:00:00,30.58920288085937 +2012-05-10 00:00:00,30.80305290222168 +2012-05-11 00:00:00,31.23076438903809 +2012-05-14 00:00:00,31.55154037475586 +2012-05-15 00:00:00,31.197851181030277 +2012-05-16 00:00:00,30.474048614501957 +2012-05-17 00:00:00,30.27663993835449 +2012-05-18 00:00:00,30.062788009643555 +2012-05-21 00:00:00,30.42469787597656 +2012-05-22 00:00:00,30.729022979736328 +2012-05-23 00:00:00,30.58920288085937 +2012-05-24 00:00:00,31.090930938720703 +2012-05-25 00:00:00,30.58097648620605 +2012-05-28 00:00:00,30.622100830078125 +2012-05-29 00:00:00,30.358901977539062 +2012-05-30 00:00:00,30.564529418945312 +2012-05-31 00:00:00,30.96755599975586 +2012-06-01 00:00:00,31.16495513916016 +2012-06-04 00:00:00,31.074478149414062 +2012-06-05 00:00:00,31.52686882019043 +2012-06-06 00:00:00,31.99569129943848 +2012-06-07 00:00:00,32.40695571899414 +2012-06-08 00:00:00,32.27534103393555 +2012-06-12 00:00:00,32.752410888671875 +2012-06-13 00:00:00,32.69482421875 +2012-06-14 00:00:00,32.242454528808594 +2012-06-15 00:00:00,32.02859878540039 +2012-06-18 00:00:00,32.32469940185547 +2012-06-19 00:00:00,32.34937286376953 +2012-06-20 00:00:00,31.954566955566406 +2012-06-21 00:00:00,31.69136619567871 +2012-06-22 00:00:00,31.43638610839844 +2012-06-25 00:00:00,31.280105590820312 +2012-06-26 00:00:00,31.83119010925293 +2012-06-27 00:00:00,31.99569129943848 +2012-06-28 00:00:00,32.46452713012695 +2012-06-29 00:00:00,32.423397064208984 +2012-07-02 00:00:00,31.872312545776367 +2012-07-03 00:00:00,31.7653923034668 +2012-07-04 00:00:00,31.625566482543945 +2012-07-05 00:00:00,32.11906814575195 +2012-07-06 00:00:00,31.929893493652344 +2012-07-09 00:00:00,31.99569129943848 +2012-07-10 00:00:00,32.20132827758789 +2012-07-11 00:00:00,31.66669273376465 +2012-07-12 00:00:00,32.3658332824707 +2012-07-13 00:00:00,32.16841506958008 +2012-07-16 00:00:00,32.22599411010742 +2012-07-17 00:00:00,32.620811462402344 +2012-07-18 00:00:00,33.130760192871094 +2012-07-19 00:00:00,33.72296524047852 +2012-07-20 00:00:00,33.72296524047852 +2012-07-23 00:00:00,33.311710357666016 +2012-07-24 00:00:00,33.1472053527832 +2012-07-25 00:00:00,33.80522155761719 +2012-07-26 00:00:00,34.06019973754883 +2012-07-27 00:00:00,34.75932693481445 +2012-07-30 00:00:00,35.203487396240234 +2012-07-31 00:00:00,35.12123107910156 +2012-08-01 00:00:00,34.84980773925781 +2012-08-02 00:00:00,34.01084518432617 +2012-08-03 00:00:00,33.130760192871094 +2012-08-06 00:00:00,33.34461212158203 +2012-08-07 00:00:00,32.78530502319336 +2012-08-08 00:00:00,32.80998611450195 +2012-08-09 00:00:00,32.62901306152344 +2012-08-10 00:00:00,32.5632209777832 +2012-08-13 00:00:00,32.37405014038086 +2012-08-14 00:00:00,32.96625900268555 +2012-08-15 00:00:00,33.06494903564453 +2012-08-16 00:00:00,32.96625900268555 +2012-08-17 00:00:00,32.85110855102539 +2012-08-20 00:00:00,33.64894485473633 +2012-08-21 00:00:00,33.99440383911133 +2012-08-22 00:00:00,34.54547500610352 +2012-08-23 00:00:00,34.3809814453125 +2012-08-24 00:00:00,34.792236328125 +2012-08-27 00:00:00,34.668853759765625 +2012-08-28 00:00:00,35.35153579711914 +2012-08-29 00:00:00,35.57362365722656 +2012-08-30 00:00:00,36.256309509277344 +2012-08-31 00:00:00,36.54418182373047 +2012-09-03 00:00:00,36.60176849365234 +2012-09-04 00:00:00,36.437255859375 +2012-09-05 00:00:00,37.45717239379883 +2012-09-06 00:00:00,37.087039947509766 +2012-09-07 00:00:00,36.19873046875 +2012-09-10 00:00:00,36.0918083190918 +2012-09-11 00:00:00,36.88963317871094 +2012-09-12 00:00:00,36.77448654174805 +2012-09-13 00:00:00,36.29744338989258 +2012-09-14 00:00:00,35.77924346923828 +2012-09-17 00:00:00,35.13068389892578 +2012-09-18 00:00:00,35.64621353149414 +2012-09-19 00:00:00,36.32802963256836 +2012-09-20 00:00:00,36.47769165039063 +2012-09-21 00:00:00,36.535911560058594 +2012-09-24 00:00:00,37.02648162841797 +2012-09-25 00:00:00,36.84356689453125 +2012-09-26 00:00:00,37.56695938110352 +2012-09-27 00:00:00,38.248783111572266 +2012-09-28 00:00:00,38.248783111572266 +2012-10-01 00:00:00,38.04922103881836 +2012-10-02 00:00:00,38.18225860595703 +2012-10-03 00:00:00,37.525386810302734 +2012-10-04 00:00:00,37.66673278808594 +2012-10-05 00:00:00,38.124053955078125 +2012-10-08 00:00:00,38.30698776245117 +2012-10-09 00:00:00,38.70611190795898 +2012-10-10 00:00:00,39.11354064941406 +2012-10-11 00:00:00,39.329734802246094 +2012-10-12 00:00:00,38.606327056884766 +2012-10-15 00:00:00,38.72273635864258 +2012-10-16 00:00:00,38.86409378051758 +2012-10-17 00:00:00,39.67064666748047 +2012-10-18 00:00:00,39.72884368896485 +2012-10-19 00:00:00,39.44614410400391 +2012-10-22 00:00:00,38.872406005859375 +2012-10-23 00:00:00,38.78094100952149 +2012-10-24 00:00:00,38.731056213378906 +2012-10-25 00:00:00,38.97218704223633 +2012-10-26 00:00:00,38.49823760986328 +2012-10-29 00:00:00,38.40677261352539 +2012-10-30 00:00:00,38.581390380859375 +2012-10-31 00:00:00,39.49603271484375 +2012-11-01 00:00:00,38.98881149291992 +2012-11-02 00:00:00,38.89735412597656 +2012-11-05 00:00:00,39.08028411865234 +2012-11-06 00:00:00,39.41288757324219 +2012-11-07 00:00:00,39.91178131103516 +2012-11-08 00:00:00,39.70390701293945 +2012-11-09 00:00:00,40.244388580322266 +2012-11-12 00:00:00,39.95335006713867 +2012-11-13 00:00:00,39.92009353637695 +2012-11-14 00:00:00,39.845252990722656 +2012-11-15 00:00:00,39.62075424194336 +2012-11-16 00:00:00,39.86189270019531 +2012-11-19 00:00:00,40.22774505615234 +2012-11-20 00:00:00,40.49383163452149 +2012-11-21 00:00:00,39.48770904541016 +2012-11-22 00:00:00,39.56254577636719 +2012-11-23 00:00:00,39.37961959838867 +2012-11-26 00:00:00,38.89735412597656 +2012-11-27 00:00:00,41.58309173583984 +2012-11-28 00:00:00,41.8242073059082 +2012-11-29 00:00:00,43.02988815307617 +2012-11-30 00:00:00,42.988311767578125 +2012-12-03 00:00:00,44.01936340332031 +2012-12-04 00:00:00,44.40184783935547 +2012-12-05 00:00:00,44.027679443359375 +2012-12-06 00:00:00,44.44342041015625 +2012-12-07 00:00:00,45.54100799560547 +2012-12-10 00:00:00,44.50994110107422 +2012-12-11 00:00:00,44.19397735595703 +2012-12-12 00:00:00,45.333133697509766 +2012-12-13 00:00:00,45.16682815551758 +2012-12-14 00:00:00,44.9090576171875 +2012-12-17 00:00:00,44.36027145385742 +2012-12-18 00:00:00,44.4184799194336 +2012-12-19 00:00:00,44.56814956665039 +2012-12-20 00:00:00,45.00884246826172 +2012-12-21 00:00:00,44.94232177734375 +2012-12-24 00:00:00,45.06704711914063 +2012-12-27 00:00:00,44.87580871582031 +2012-12-28 00:00:00,45.21672058105469 +2012-12-31 00:00:00,44.817604064941406 +2013-01-02 00:00:00,44.64298248291016 +2013-01-03 00:00:00,44.40184783935547 +2013-01-04 00:00:00,43.71170425415039 +2013-01-07 00:00:00,43.6119384765625 +2013-01-08 00:00:00,43.43732070922852 +2013-01-09 00:00:00,43.48720550537109 +2013-01-10 00:00:00,43.562049865722656 +2013-01-11 00:00:00,43.19618606567383 +2013-01-14 00:00:00,43.02988815307617 +2013-01-15 00:00:00,43.54541015625 +2013-01-16 00:00:00,45.07535934448242 +2013-01-17 00:00:00,45.35807800292969 +2013-01-18 00:00:00,45.40796661376953 +2013-01-21 00:00:00,45.02547073364258 +2013-01-22 00:00:00,44.85917663574219 +2013-01-23 00:00:00,43.77822113037109 +2013-01-24 00:00:00,43.86137771606445 +2013-01-25 00:00:00,44.1108283996582 +2013-01-29 00:00:00,45.732234954833984 +2013-01-30 00:00:00,46.06484222412109 +2013-01-31 00:00:00,45.68235778808594 +2013-02-01 00:00:00,45.49941635131836 +2013-02-04 00:00:00,45.316505432128906 +2013-02-05 00:00:00,45.64077758789063 +2013-02-06 00:00:00,46.6136360168457 +2013-02-07 00:00:00,46.7549934387207 +2013-02-08 00:00:00,47.81930160522461 +2013-02-11 00:00:00,47.428497314453125 +2013-02-12 00:00:00,47.59479904174805 +2013-02-13 00:00:00,47.569854736328125 +2013-02-14 00:00:00,46.89633941650391 +2013-02-15 00:00:00,46.43070602416992 +2013-02-18 00:00:00,47.054325103759766 +2013-02-19 00:00:00,47.88581848144531 +2013-02-20 00:00:00,48.110328674316406 +2013-02-21 00:00:00,47.85255813598633 +2013-02-22 00:00:00,48.69236755371094 +2013-02-25 00:00:00,48.73395156860352 +2013-02-26 00:00:00,48.434608459472656 +2013-02-27 00:00:00,48.93350601196289 +2013-02-28 00:00:00,49.88971710205078 +2013-03-01 00:00:00,49.87308883666992 +2013-03-04 00:00:00,49.81488800048828 +2013-03-05 00:00:00,50.21442031860352 +2013-03-06 00:00:00,50.59165191650391 +2013-03-07 00:00:00,49.85395050048828 +2013-03-08 00:00:00,50.17250442504883 +2013-03-11 00:00:00,50.524600982666016 +2013-03-12 00:00:00,50.65872573852539 +2013-03-13 00:00:00,50.32340621948242 +2013-03-14 00:00:00,50.04676055908203 +2013-03-15 00:00:00,51.765281677246094 +2013-03-18 00:00:00,50.47430038452149 +2013-03-19 00:00:00,49.669525146484375 +2013-03-20 00:00:00,49.33420944213867 +2013-03-21 00:00:00,49.25038909912109 +2013-03-22 00:00:00,49.03240966796875 +2013-03-25 00:00:00,49.39289093017578 +2013-03-26 00:00:00,49.04079055786133 +2013-03-27 00:00:00,49.4599494934082 +2013-03-28 00:00:00,49.65275573730469 +2013-04-02 00:00:00,49.60245132446289 +2013-04-03 00:00:00,49.51863861083984 +2013-04-04 00:00:00,49.51025390625 +2013-04-05 00:00:00,48.87313079833984 +2013-04-08 00:00:00,49.208457946777344 +2013-04-09 00:00:00,48.91505813598633 +2013-04-10 00:00:00,48.613258361816406 +2013-04-11 00:00:00,49.75335311889648 +2013-04-12 00:00:00,49.69467544555664 +2013-04-15 00:00:00,49.292293548583984 +2013-04-16 00:00:00,49.60245132446289 +2013-04-17 00:00:00,50.60005187988281 +2013-04-18 00:00:00,50.22281265258789 +2013-04-19 00:00:00,50.34016799926758 +2013-04-22 00:00:00,50.465919494628906 +2013-04-23 00:00:00,51.02758026123047 +2013-04-24 00:00:00,52.60359191894531 +2013-04-26 00:00:00,51.8994140625 +2013-04-29 00:00:00,52.679046630859375 +2013-04-30 00:00:00,52.77963638305664 +2013-05-01 00:00:00,52.53652572631836 +2013-05-02 00:00:00,51.71499252319336 +2013-05-03 00:00:00,52.53652572631836 +2013-05-06 00:00:00,52.46946334838867 +2013-05-07 00:00:00,52.70418548583984 +2013-05-08 00:00:00,49.971317291259766 +2013-05-09 00:00:00,50.90182113647461 +2013-05-10 00:00:00,51.974876403808594 +2013-05-13 00:00:00,52.34371566772461 +2013-05-14 00:00:00,52.98083114624024 +2013-05-15 00:00:00,53.073036193847656 +2013-05-16 00:00:00,51.70661163330078 +2013-05-17 00:00:00,51.72337341308594 +2013-05-20 00:00:00,51.55571365356445 +2013-05-21 00:00:00,51.01081085205078 +2013-05-22 00:00:00,51.09464645385742 +2013-05-23 00:00:00,51.01920318603516 +2013-05-24 00:00:00,50.03837966918945 +2013-05-27 00:00:00,49.61084365844727 +2013-05-28 00:00:00,49.40127182006836 +2013-05-29 00:00:00,50.80962371826172 +2013-05-30 00:00:00,50.608428955078125 +2013-05-31 00:00:00,49.96293258666992 +2013-06-03 00:00:00,49.87071990966797 +2013-06-04 00:00:00,49.67790985107422 +2013-06-05 00:00:00,49.30068206787109 +2013-06-06 00:00:00,48.68871307373047 +2013-06-07 00:00:00,48.462364196777344 +2013-06-11 00:00:00,49.15816879272461 +2013-06-12 00:00:00,48.789310455322266 +2013-06-13 00:00:00,48.75577163696289 +2013-06-14 00:00:00,48.596492767333984 +2013-06-17 00:00:00,48.81445693969727 +2013-06-18 00:00:00,48.62164688110352 +2013-06-19 00:00:00,48.06836318969727 +2013-06-20 00:00:00,48.495906829833984 +2013-06-21 00:00:00,48.5294303894043 +2013-06-24 00:00:00,49.70305633544922 +2013-06-25 00:00:00,50.72579574584961 +2013-06-26 00:00:00,50.72579574584961 +2013-06-27 00:00:00,51.59762191772461 +2013-06-28 00:00:00,51.62277603149414 +2013-07-01 00:00:00,50.84314727783203 +2013-07-02 00:00:00,52.46946334838867 +2013-07-03 00:00:00,51.346134185791016 +2013-07-04 00:00:00,53.13172149658203 +2013-07-05 00:00:00,53.04789352416992 +2013-07-08 00:00:00,52.75448226928711 +2013-07-09 00:00:00,54.20476531982422 +2013-07-10 00:00:00,55.2945556640625 +2013-07-11 00:00:00,54.94246673583984 +2013-07-12 00:00:00,54.92569732666016 +2013-07-15 00:00:00,54.959232330322266 +2013-07-16 00:00:00,55.04306411743164 +2013-07-17 00:00:00,54.439483642578125 +2013-07-18 00:00:00,54.037086486816406 +2013-07-19 00:00:00,54.18798828125 +2013-07-22 00:00:00,54.7244987487793 +2013-07-23 00:00:00,55.32808303833008 +2013-07-24 00:00:00,54.48977279663086 +2013-07-25 00:00:00,55.32808303833008 +2013-07-26 00:00:00,55.23586654663086 +2013-07-29 00:00:00,55.2945556640625 +2013-07-30 00:00:00,55.02629470825195 +2013-07-31 00:00:00,55.38676071166992 +2013-08-01 00:00:00,55.99034881591797 +2013-08-02 00:00:00,56.72804260253906 +2013-08-05 00:00:00,56.48493194580078 +2013-08-06 00:00:00,56.06579208374024 +2013-08-07 00:00:00,54.908939361572266 +2013-08-08 00:00:00,55.88973236083984 +2013-08-09 00:00:00,55.32808303833008 +2013-08-12 00:00:00,54.6490592956543 +2013-08-13 00:00:00,56.8370361328125 +2013-08-14 00:00:00,55.152042388916016 +2013-08-15 00:00:00,53.29938507080078 +2013-08-16 00:00:00,53.10657501220703 +2013-08-19 00:00:00,53.9029655456543 +2013-08-20 00:00:00,54.74127197265625 +2013-08-21 00:00:00,55.110111236572266 +2013-08-22 00:00:00,54.81671524047852 +2013-08-23 00:00:00,55.49573516845703 +2013-08-26 00:00:00,56.3172721862793 +2013-08-27 00:00:00,56.6274528503418 +2013-08-28 00:00:00,56.795108795166016 +2013-08-29 00:00:00,56.18315124511719 +2013-08-30 00:00:00,56.99630355834961 +2013-09-02 00:00:00,57.84299087524414 +2013-09-03 00:00:00,57.18911361694336 +2013-09-04 00:00:00,56.61068344116211 +2013-09-05 00:00:00,56.54362106323242 +2013-09-06 00:00:00,55.998722076416016 +2013-09-09 00:00:00,56.22683334350586 +2013-09-10 00:00:00,55.727989196777344 +2013-09-11 00:00:00,55.68571090698242 +2013-09-12 00:00:00,55.195308685302734 +2013-09-13 00:00:00,55.719539642333984 +2013-09-16 00:00:00,55.63498306274414 +2013-09-17 00:00:00,55.33904266357422 +2013-09-18 00:00:00,54.80637741088867 +2013-09-19 00:00:00,55.034664154052734 +2013-09-20 00:00:00,54.569618225097656 +2013-09-23 00:00:00,54.92475128173828 +2013-09-24 00:00:00,54.82328796386719 +2013-09-25 00:00:00,55.22067642211914 +2013-09-26 00:00:00,54.54426574707031 +2013-09-27 00:00:00,55.415157318115234 +2013-09-30 00:00:00,54.11305618286133 +2013-10-01 00:00:00,54.561180114746094 +2013-10-02 00:00:00,54.620365142822266 +2013-10-03 00:00:00,54.73029327392578 +2013-10-04 00:00:00,54.99238586425781 +2013-10-07 00:00:00,54.20606231689453 +2013-10-08 00:00:00,55.44897079467773 +2013-10-09 00:00:00,55.12767791748047 +2013-10-10 00:00:00,55.04312133789063 +2013-10-11 00:00:00,55.76180648803711 +2013-10-14 00:00:00,55.25450897216797 +2013-10-15 00:00:00,55.27985763549805 +2013-10-16 00:00:00,56.023921966552734 +2013-10-17 00:00:00,56.90326690673828 +2013-10-18 00:00:00,57.850242614746094 +2013-10-21 00:00:00,57.35983276367188 +2013-10-22 00:00:00,57.15692901611328 +2013-10-23 00:00:00,56.10847091674805 +2013-10-24 00:00:00,56.48051452636719 +2013-10-25 00:00:00,56.20148849487305 +2013-10-28 00:00:00,57.90942001342773 +2013-10-29 00:00:00,57.91788864135742 +2013-10-30 00:00:00,58.07006454467773 +2013-10-31 00:00:00,58.76339721679688 +2013-11-01 00:00:00,58.12080383300781 +2013-11-04 00:00:00,57.61349105834961 +2013-11-05 00:00:00,57.537391662597656 +2013-11-06 00:00:00,56.99626922607422 +2013-11-07 00:00:00,57.35983276367188 +2013-11-08 00:00:00,57.28374481201172 +2013-11-11 00:00:00,57.25838470458984 +2013-11-12 00:00:00,57.18227767944336 +2013-11-13 00:00:00,56.70878982543945 +2013-11-14 00:00:00,57.15692901611328 +2013-11-15 00:00:00,57.37675857543945 +2013-11-18 00:00:00,57.15692901611328 +2013-11-19 00:00:00,57.791053771972656 +2013-11-20 00:00:00,57.11464309692383 +2013-11-21 00:00:00,57.21609878540039 +2013-11-22 00:00:00,57.37675857543945 +2013-11-25 00:00:00,57.85871124267578 +2013-11-26 00:00:00,58.03623962402344 +2013-11-27 00:00:00,57.96859359741211 +2013-11-28 00:00:00,58.37444305419922 +2013-11-29 00:00:00,58.11234664916992 +2013-12-02 00:00:00,57.23301315307617 +2013-12-03 00:00:00,57.83333587646485 +2013-12-04 00:00:00,57.76570129394531 +2013-12-05 00:00:00,57.317569732666016 +2013-12-06 00:00:00,56.90326690673828 +2013-12-09 00:00:00,56.497406005859375 +2013-12-10 00:00:00,56.72569274902344 +2013-12-11 00:00:00,56.091556549072266 +2013-12-12 00:00:00,55.76180648803711 +2013-12-13 00:00:00,56.1169319152832 +2013-12-16 00:00:00,55.94782257080078 +2013-12-17 00:00:00,56.14229583740234 +2013-12-18 00:00:00,55.98165893554688 +2013-12-19 00:00:00,56.38748550415039 +2013-12-20 00:00:00,57.021629333496094 +2013-12-23 00:00:00,57.748779296875 +2013-12-24 00:00:00,58.1968994140625 +2013-12-27 00:00:00,57.83333587646485 +2013-12-30 00:00:00,58.25609588623047 +2013-12-31 00:00:00,58.306827545166016 +2014-01-02 00:00:00,58.188438415527344 +2014-01-03 00:00:00,58.1968994140625 +2014-01-06 00:00:00,58.00244140625 +2014-01-07 00:00:00,57.85871124267578 +2014-01-08 00:00:00,57.75722885131836 +2014-01-09 00:00:00,57.681129455566406 +2014-01-10 00:00:00,57.393653869628906 +2014-01-13 00:00:00,57.32601547241211 +2014-01-14 00:00:00,56.734161376953125 +2014-01-15 00:00:00,57.23301315307617 +2014-01-16 00:00:00,58.678855895996094 +2014-01-17 00:00:00,59.20305252075195 +2014-01-20 00:00:00,59.14387893676758 +2014-01-21 00:00:00,59.76112365722656 +2014-01-22 00:00:00,59.30451583862305 +2014-01-23 00:00:00,59.29606628417969 +2014-01-24 00:00:00,59.9217643737793 +2014-01-28 00:00:00,59.2199821472168 +2014-01-29 00:00:00,60.11622619628906 +2014-01-30 00:00:00,59.845664978027344 +2014-01-31 00:00:00,59.40599822998047 +2014-02-03 00:00:00,59.18616485595703 +2014-02-04 00:00:00,58.36599349975586 +2014-02-05 00:00:00,57.77413558959961 +2014-02-06 00:00:00,58.12080383300781 +2014-02-07 00:00:00,58.07851791381836 +2014-02-10 00:00:00,58.92404174804688 +2014-02-11 00:00:00,59.06777572631836 +2014-02-12 00:00:00,57.28374481201172 +2014-02-13 00:00:00,56.22683334350586 +2014-02-14 00:00:00,57.23301315307617 +2014-02-17 00:00:00,58.50973510742188 +2014-02-18 00:00:00,58.940956115722656 +2014-02-19 00:00:00,59.4482650756836 +2014-02-20 00:00:00,59.4482650756836 +2014-02-21 00:00:00,59.52436828613281 +2014-02-24 00:00:00,59.862571716308594 +2014-02-25 00:00:00,60.175392150878906 +2014-02-26 00:00:00,60.83491516113281 +2014-02-27 00:00:00,60.80109405517578 +2014-02-28 00:00:00,61.0462760925293 +2014-03-03 00:00:00,60.60660934448242 +2014-03-04 00:00:00,60.826454162597656 +2014-03-05 00:00:00,61.48186874389648 +2014-03-06 00:00:00,60.73167037963867 +2014-03-07 00:00:00,61.2943229675293 +2014-03-10 00:00:00,61.78879928588867 +2014-03-11 00:00:00,61.652374267578125 +2014-03-12 00:00:00,61.80582427978516 +2014-03-13 00:00:00,61.72057723999024 +2014-03-14 00:00:00,61.12382888793945 +2014-03-17 00:00:00,60.85104751586914 +2014-03-18 00:00:00,60.95332336425781 +2014-03-19 00:00:00,60.69759750366211 +2014-03-20 00:00:00,60.32249069213867 +2014-03-21 00:00:00,60.62085723876953 +2014-03-24 00:00:00,61.2516975402832 +2014-03-25 00:00:00,60.73167037963867 +2014-03-26 00:00:00,60.78282928466797 +2014-03-27 00:00:00,60.15198516845703 +2014-03-28 00:00:00,59.54672622680664 +2014-03-31 00:00:00,59.29948425292969 +2014-04-01 00:00:00,59.2227783203125 +2014-04-02 00:00:00,59.43587875366211 +2014-04-03 00:00:00,60.07525634765625 +2014-04-04 00:00:00,60.18608093261719 +2014-04-07 00:00:00,59.98149108886719 +2014-04-08 00:00:00,59.41884613037109 +2014-04-09 00:00:00,59.59786224365234 +2014-04-10 00:00:00,59.384742736816406 +2014-04-11 00:00:00,58.455528259277344 +2014-04-14 00:00:00,57.35580825805664 +2014-04-15 00:00:00,57.20236587524414 +2014-04-16 00:00:00,57.56893157958984 +2014-04-17 00:00:00,57.69680404663086 +2014-04-22 00:00:00,57.95256423950195 +2014-04-23 00:00:00,57.97813415527344 +2014-04-24 00:00:00,57.91845703125 +2014-04-28 00:00:00,57.92697525024414 +2014-04-29 00:00:00,57.909934997558594 +2014-04-30 00:00:00,58.33618927001953 +2014-05-01 00:00:00,58.49816131591797 +2014-05-02 00:00:00,58.68568801879883 +2014-05-05 00:00:00,58.694217681884766 +2014-05-06 00:00:00,59.36769485473633 +2014-05-07 00:00:00,58.89030075073242 +2014-05-08 00:00:00,58.941436767578125 +2014-05-09 00:00:00,59.07786178588867 +2014-05-12 00:00:00,59.03523254394531 +2014-05-13 00:00:00,59.674598693847656 +2014-05-14 00:00:00,59.836570739746094 +2014-05-15 00:00:00,59.93033599853516 +2014-05-16 00:00:00,59.589351654052734 +2014-05-19 00:00:00,59.03523254394531 +2014-05-20 00:00:00,58.64307022094727 +2014-05-21 00:00:00,58.702735900878906 +2014-05-22 00:00:00,59.47850036621094 +2014-05-23 00:00:00,59.86213302612305 +2014-05-26 00:00:00,60.22871398925781 +2014-05-27 00:00:00,60.194618225097656 +2014-05-28 00:00:00,60.203125 +2014-05-29 00:00:00,60.32249069213867 +2014-05-30 00:00:00,60.17755508422852 +2014-06-02 00:00:00,60.56971740722656 +2014-06-03 00:00:00,60.169044494628906 +2014-06-04 00:00:00,59.87919616699219 +2014-06-05 00:00:00,59.78540802001953 +2014-06-06 00:00:00,60.09231185913086 +2014-06-10 00:00:00,59.03523254394531 +2014-06-11 00:00:00,58.94997024536133 +2014-06-12 00:00:00,58.56634521484375 +2014-06-13 00:00:00,58.0122299194336 +2014-06-16 00:00:00,57.71385192871094 +2014-06-17 00:00:00,57.56039047241211 +2014-06-18 00:00:00,57.85025405883789 +2014-06-19 00:00:00,58.15715408325195 +2014-06-20 00:00:00,57.500732421875 +2014-06-23 00:00:00,57.67124176025391 +2014-06-24 00:00:00,57.12562561035156 +2014-06-25 00:00:00,56.74201583862305 +2014-06-26 00:00:00,57.11711120605469 +2014-06-27 00:00:00,57.06595993041992 +2014-06-30 00:00:00,56.733489990234375 +2014-07-01 00:00:00,57.22793960571289 +2014-07-02 00:00:00,57.69680404663086 +2014-07-03 00:00:00,58.05484390258789 +2014-07-04 00:00:00,58.39585876464844 +2014-07-07 00:00:00,57.96959686279297 +2014-07-08 00:00:00,58.22536087036133 +2014-07-09 00:00:00,57.62861633300781 +2014-07-10 00:00:00,57.50926971435547 +2014-07-11 00:00:00,57.53482437133789 +2014-07-14 00:00:00,58.30206298828125 +2014-07-15 00:00:00,58.33618927001953 +2014-07-16 00:00:00,58.42994689941406 +2014-07-17 00:00:00,57.71385192871094 +2014-07-18 00:00:00,57.61155700683594 +2014-07-21 00:00:00,57.620079040527344 +2014-07-22 00:00:00,57.35580825805664 +2014-07-23 00:00:00,57.24497985839844 +2014-07-24 00:00:00,57.41548156738281 +2014-07-25 00:00:00,56.94662094116211 +2014-07-28 00:00:00,56.91250991821289 +2014-07-29 00:00:00,56.99775314331055 +2014-07-30 00:00:00,57.45810317993164 +2014-07-31 00:00:00,57.799102783203125 +2014-08-01 00:00:00,55.71049499511719 +2014-08-04 00:00:00,55.36096954345703 +2014-08-05 00:00:00,55.74459838867188 +2014-08-06 00:00:00,54.90915298461914 +2014-08-07 00:00:00,54.72159957885742 +2014-08-08 00:00:00,54.50848007202149 +2014-08-11 00:00:00,54.77274703979492 +2014-08-12 00:00:00,55.88099670410156 +2014-08-13 00:00:00,57.32169723510742 +2014-08-14 00:00:00,60.03263092041016 +2014-08-15 00:00:00,60.06674957275391 +2014-08-18 00:00:00,60.54412841796875 +2014-08-19 00:00:00,61.319915771484375 +2014-08-20 00:00:00,62.00190353393555 +2014-08-21 00:00:00,62.57307052612305 +2014-08-22 00:00:00,62.342891693115234 +2014-08-25 00:00:00,62.54751205444336 +2014-08-26 00:00:00,63.24653625488281 +2014-08-27 00:00:00,63.809173583984375 +2014-08-28 00:00:00,63.61312484741211 +2014-08-29 00:00:00,62.9737434387207 +2014-09-01 00:00:00,63.34030151367188 +2014-09-02 00:00:00,63.93704605102539 +2014-09-03 00:00:00,63.63869857788086 +2014-09-04 00:00:00,63.4340934753418 +2014-09-05 00:00:00,62.58159637451172 +2014-09-08 00:00:00,62.06425857543945 +2014-09-09 00:00:00,62.95873260498047 +2014-09-10 00:00:00,62.95873260498047 +2014-09-11 00:00:00,63.47482299804688 +2014-09-12 00:00:00,63.09636688232422 +2014-09-15 00:00:00,62.97593307495117 +2014-09-16 00:00:00,62.44266891479492 +2014-09-17 00:00:00,62.2448616027832 +2014-09-18 00:00:00,62.451297760009766 +2014-09-19 00:00:00,62.735130310058594 +2014-09-22 00:00:00,62.6577033996582 +2014-09-23 00:00:00,63.54360580444336 +2014-09-24 00:00:00,63.861846923828125 +2014-09-25 00:00:00,64.16288757324219 +2014-09-26 00:00:00,63.21677780151367 +2014-09-29 00:00:00,63.1651725769043 +2014-09-30 00:00:00,63.79304122924805 +2014-10-01 00:00:00,63.836036682128906 +2014-10-02 00:00:00,63.62961959838867 +2014-10-03 00:00:00,63.40599060058594 +2014-10-06 00:00:00,63.68122100830078 +2014-10-07 00:00:00,63.02755355834961 +2014-10-08 00:00:00,62.85553741455078 +2014-10-09 00:00:00,62.93292617797852 +2014-10-10 00:00:00,62.25346755981445 +2014-10-13 00:00:00,61.90943145751953 +2014-10-14 00:00:00,62.35668182373047 +2014-10-15 00:00:00,63.21677780151367 +2014-10-16 00:00:00,63.62102890014648 +2014-10-17 00:00:00,64.20588684082031 +2014-10-20 00:00:00,64.05966186523438 +2014-10-21 00:00:00,63.947853088378906 +2014-10-22 00:00:00,64.18008422851562 +2014-10-23 00:00:00,64.42090606689453 +2014-10-24 00:00:00,65.07457733154297 +2014-10-27 00:00:00,65.60783386230469 +2014-10-28 00:00:00,66.55394744873047 +2014-10-29 00:00:00,67.00978088378906 +2014-10-30 00:00:00,68.08490753173828 +2014-10-31 00:00:00,68.9708023071289 +2014-11-03 00:00:00,67.77525329589844 +2014-11-04 00:00:00,68.32572937011719 +2014-11-05 00:00:00,68.1451187133789 +2014-11-06 00:00:00,68.32572937011719 +2014-11-07 00:00:00,68.77299499511719 +2014-11-10 00:00:00,68.3515396118164 +2014-11-11 00:00:00,68.80736541748047 +2014-11-12 00:00:00,68.3343276977539 +2014-11-13 00:00:00,68.46334075927734 +2014-11-14 00:00:00,68.72998046875 +2014-11-17 00:00:00,67.70645904541016 +2014-11-18 00:00:00,67.49144744873047 +2014-11-19 00:00:00,67.3796157836914 +2014-11-20 00:00:00,67.37101745605469 +2014-11-21 00:00:00,67.60324096679688 +2014-11-24 00:00:00,68.4891357421875 +2014-11-25 00:00:00,68.3773422241211 +2014-11-26 00:00:00,69.54705047607422 +2014-11-27 00:00:00,71.40485382080078 +2014-11-28 00:00:00,71.01782989501953 +2014-12-01 00:00:00,71.51665496826172 +2014-12-02 00:00:00,72.78961181640625 +2014-12-03 00:00:00,74.26896667480469 +2014-12-04 00:00:00,75.22364044189453 +2014-12-05 00:00:00,73.94210815429688 +2014-12-08 00:00:00,76.05795288085938 +2014-12-09 00:00:00,75.00863647460938 +2014-12-10 00:00:00,72.84980773925781 +2014-12-11 00:00:00,73.76148986816406 +2014-12-12 00:00:00,73.38307189941406 +2014-12-15 00:00:00,73.67548370361328 +2014-12-16 00:00:00,73.40885925292969 +2014-12-17 00:00:00,73.79590606689453 +2014-12-18 00:00:00,73.34866333007812 +2014-12-19 00:00:00,74.27755737304688 +2014-12-22 00:00:00,75.9719467163086 +2014-12-23 00:00:00,75.39566802978516 +2014-12-24 00:00:00,75.23226165771484 +2014-12-29 00:00:00,76.43638610839844 +2014-12-30 00:00:00,74.92262268066406 +2014-12-31 00:00:00,74.55278778076172 +2015-01-02 00:00:00,75.15485382080078 +2015-01-05 00:00:00,75.47309875488281 +2015-01-06 00:00:00,74.07971954345703 +2015-01-07 00:00:00,74.18295288085938 +2015-01-08 00:00:00,73.8475112915039 +2015-01-09 00:00:00,74.91400909423828 +2015-01-12 00:00:00,74.54418182373047 +2015-01-13 00:00:00,74.38937377929688 +2015-01-14 00:00:00,73.81312561035156 +2015-01-15 00:00:00,74.22594451904297 +2015-01-16 00:00:00,71.38764953613281 +2015-01-19 00:00:00,71.79191589355469 +2015-01-20 00:00:00,72.04132843017578 +2015-01-21 00:00:00,72.96162414550781 +2015-01-22 00:00:00,72.6261978149414 +2015-01-23 00:00:00,73.40885925292969 +2015-01-27 00:00:00,74.32917022705078 +2015-01-28 00:00:00,74.93122100830078 +2015-01-29 00:00:00,75.31825256347656 +2015-01-30 00:00:00,75.6451187133789 +2015-02-02 00:00:00,75.77412414550781 +2015-02-03 00:00:00,75.34408569335938 +2015-02-04 00:00:00,75.67949676513672 +2015-02-05 00:00:00,75.96334075927734 +2015-02-06 00:00:00,76.07513427734375 +2015-02-09 00:00:00,77.54591369628906 +2015-02-10 00:00:00,77.40828704833984 +2015-02-11 00:00:00,71.34464263916016 +2015-02-12 00:00:00,73.572265625 +2015-02-13 00:00:00,74.43238067626953 +2015-02-16 00:00:00,75.14624786376953 +2015-02-17 00:00:00,74.47538757324219 +2015-02-18 00:00:00,76.11815643310547 +2015-02-19 00:00:00,76.26436614990234 +2015-02-20 00:00:00,77.15027618408203 +2015-02-23 00:00:00,77.63192749023438 +2015-02-24 00:00:00,78.4662094116211 +2015-02-25 00:00:00,78.10497283935547 +2015-02-26 00:00:00,77.80393981933594 +2015-02-27 00:00:00,79.33490753173828 +2015-03-02 00:00:00,79.008056640625 +2015-03-03 00:00:00,78.95645904541016 +2015-03-04 00:00:00,79.28330993652344 +2015-03-05 00:00:00,79.12847900390625 +2015-03-06 00:00:00,80.46163940429688 +2015-03-09 00:00:00,79.38650512695312 +2015-03-10 00:00:00,80.43582916259766 +2015-03-11 00:00:00,79.54991149902344 +2015-03-12 00:00:00,79.8165512084961 +2015-03-13 00:00:00,79.70474243164062 +2015-03-16 00:00:00,79.6040267944336 +2015-03-17 00:00:00,80.47108459472656 +2015-03-18 00:00:00,81.17339324951172 +2015-03-19 00:00:00,82.56067657470703 +2015-03-20 00:00:00,82.74275970458984 +2015-03-23 00:00:00,81.84103393554688 +2015-03-24 00:00:00,82.231201171875 +2015-03-25 00:00:00,81.11270141601562 +2015-03-26 00:00:00,79.50865936279297 +2015-03-27 00:00:00,79.63871002197266 +2015-03-30 00:00:00,79.42193603515625 +2015-03-31 00:00:00,79.8728256225586 +2015-04-01 00:00:00,80.31501770019531 +2015-04-02 00:00:00,80.91326904296875 +2015-04-07 00:00:00,81.15605926513672 +2015-04-08 00:00:00,82.2832260131836 +2015-04-09 00:00:00,81.72830963134766 +2015-04-10 00:00:00,82.4653091430664 +2015-04-13 00:00:00,82.97688293457031 +2015-04-14 00:00:00,82.90752410888672 +2015-04-15 00:00:00,82.71675109863281 +2015-04-16 00:00:00,82.22254180908203 +2015-04-17 00:00:00,81.55489349365234 +2015-04-20 00:00:00,80.63583374023438 +2015-04-21 00:00:00,80.47108459472656 +2015-04-22 00:00:00,80.28902435302734 +2015-04-23 00:00:00,81.34680938720703 +2015-04-24 00:00:00,82.55200958251953 +2015-04-27 00:00:00,82.61271667480469 +2015-04-28 00:00:00,81.2687759399414 +2015-04-29 00:00:00,78.90172576904297 +2015-04-30 00:00:00,78.8843765258789 +2015-05-01 00:00:00,78.04334259033203 +2015-05-04 00:00:00,79.11849975585938 +2015-05-05 00:00:00,79.36125946044922 +2015-05-06 00:00:00,78.10403442382812 +2015-05-07 00:00:00,78.04334259033203 +2015-05-08 00:00:00,77.73988342285156 +2015-05-11 00:00:00,77.28032684326172 +2015-05-12 00:00:00,76.63871765136719 +2015-05-13 00:00:00,76.69074249267578 +2015-05-14 00:00:00,76.30055236816406 +2015-05-15 00:00:00,77.47976684570312 +2015-05-18 00:00:00,76.45665740966797 +2015-05-19 00:00:00,76.73408508300781 +2015-05-20 00:00:00,77.7572021484375 +2015-05-21 00:00:00,79.45663452148438 +2015-05-22 00:00:00,79.00577545166016 +2015-05-25 00:00:00,80.46240997314453 +2015-05-26 00:00:00,81.0693588256836 +2015-05-27 00:00:00,80.1329345703125 +2015-05-28 00:00:00,80.28902435302734 +2015-05-29 00:00:00,81.0693588256836 +2015-06-01 00:00:00,80.93061828613281 +2015-06-02 00:00:00,80.6791763305664 +2015-06-03 00:00:00,79.33524322509766 +2015-06-04 00:00:00,78.10403442382812 +2015-06-05 00:00:00,78.87570190429688 +2015-06-09 00:00:00,78.39017486572266 +2015-06-10 00:00:00,77.31501770019531 +2015-06-11 00:00:00,77.1849594116211 +2015-06-12 00:00:00,77.42774200439453 +2015-06-15 00:00:00,77.1936264038086 +2015-06-16 00:00:00,76.4739761352539 +2015-06-17 00:00:00,75.60693359375 +2015-06-18 00:00:00,74.54045104980469 +2015-06-19 00:00:00,75.78033447265625 +2015-06-22 00:00:00,75.90172576904297 +2015-06-23 00:00:00,77.57511138916016 +2015-06-24 00:00:00,77.97399139404297 +2015-06-25 00:00:00,77.04622650146484 +2015-06-26 00:00:00,76.10114288330078 +2015-06-29 00:00:00,74.4364013671875 +2015-06-30 00:00:00,74.97398376464844 +2015-07-01 00:00:00,76.77745056152344 +2015-07-02 00:00:00,77.91329193115234 +2015-07-03 00:00:00,76.42195892333984 +2015-07-06 00:00:00,75.39017486572266 +2015-07-07 00:00:00,77.1676254272461 +2015-07-08 00:00:00,76.80345916748047 +2015-07-09 00:00:00,76.69074249267578 +2015-07-10 00:00:00,76.35257720947266 +2015-07-13 00:00:00,77.55781555175781 +2015-07-14 00:00:00,79.94219207763672 +2015-07-15 00:00:00,81.73698425292969 +2015-07-16 00:00:00,81.37281799316406 +2015-07-17 00:00:00,81.41617584228516 +2015-07-20 00:00:00,82.78611755371094 +2015-07-21 00:00:00,83.4537353515625 +2015-07-22 00:00:00,82.04045104980469 +2015-07-23 00:00:00,81.71097564697266 +2015-07-24 00:00:00,81.24274444580078 +2015-07-27 00:00:00,82.06645965576172 +2015-07-28 00:00:00,83.38436889648438 +2015-07-29 00:00:00,84.71097564697266 +2015-07-30 00:00:00,83.54045867919922 +2015-07-31 00:00:00,85.80345916748047 +2015-08-03 00:00:00,85.69074249267578 +2015-08-04 00:00:00,87.372802734375 +2015-08-05 00:00:00,86.88726806640625 +2015-08-06 00:00:00,85.36125946044922 +2015-08-07 00:00:00,83.96530151367188 +2015-08-10 00:00:00,84.0606689453125 +2015-08-11 00:00:00,82.4653091430664 +2015-08-12 00:00:00,80.63583374023438 +2015-08-13 00:00:00,80.56645965576172 +2015-08-14 00:00:00,80.76589965820312 +2015-08-17 00:00:00,81.39016723632812 +2015-08-18 00:00:00,81.0606918334961 +2015-08-19 00:00:00,80.74855041503906 +2015-08-20 00:00:00,79.76879119873047 +2015-08-21 00:00:00,78.16472625732422 +2015-08-24 00:00:00,76.55201721191406 +2015-08-25 00:00:00,78.54622650146484 +2015-08-26 00:00:00,78.3814926147461 +2015-08-27 00:00:00,80.4190673828125 +2015-08-28 00:00:00,80.30633544921875 +2015-08-31 00:00:00,79.65606689453125 +2015-09-01 00:00:00,77.91329193115234 +2015-09-02 00:00:00,78.92774200439453 +2015-09-03 00:00:00,78.05201721191406 +2015-09-04 00:00:00,78.19075775146484 +2015-09-07 00:00:00,79.39926147460938 +2015-09-08 00:00:00,79.48683166503906 +2015-09-09 00:00:00,80.5290298461914 +2015-09-10 00:00:00,78.99639129638672 +2015-09-11 00:00:00,77.88414001464844 +2015-09-14 00:00:00,78.88253784179688 +2015-09-15 00:00:00,77.91040802001953 +2015-09-16 00:00:00,79.2591323852539 +2015-09-17 00:00:00,79.21534729003906 +2015-09-18 00:00:00,79.32041931152344 +2015-09-21 00:00:00,78.99639129638672 +2015-09-22 00:00:00,79.11024475097656 +2015-09-23 00:00:00,78.15563201904297 +2015-09-24 00:00:00,79.40801239013672 +2015-09-25 00:00:00,79.18905639648438 +2015-09-28 00:00:00,79.48683166503906 +2015-09-29 00:00:00,76.89448547363281 +2015-09-30 00:00:00,78.1205825805664 +2015-10-01 00:00:00,78.76869201660156 +2015-10-02 00:00:00,77.54259490966797 +2015-10-05 00:00:00,78.99639129638672 +2015-10-06 00:00:00,78.83873748779297 +2015-10-07 00:00:00,78.97013092041016 +2015-10-08 00:00:00,79.6532211303711 +2015-10-09 00:00:00,79.87218475341797 +2015-10-12 00:00:00,77.87537384033203 +2015-10-13 00:00:00,78.40960693359375 +2015-10-14 00:00:00,78.16439056396484 +2015-10-15 00:00:00,77.93669128417969 +2015-10-16 00:00:00,78.20817565917969 +2015-10-19 00:00:00,77.68270111083984 +2015-10-20 00:00:00,78.8299789428711 +2015-10-21 00:00:00,78.40084075927734 +2015-10-22 00:00:00,78.99639129638672 +2015-10-23 00:00:00,79.16280364990234 +2015-10-26 00:00:00,79.58318328857422 +2015-10-27 00:00:00,80.95816802978516 +2015-10-28 00:00:00,81.7200927734375 +2015-10-29 00:00:00,81.39608001708984 +2015-10-30 00:00:00,82.14048767089844 +2015-11-02 00:00:00,80.83555603027344 +2015-11-03 00:00:00,82.49954986572266 +2015-11-04 00:00:00,82.16675567626953 +2015-11-05 00:00:00,82.4820556640625 +2015-11-06 00:00:00,83.4804458618164 +2015-11-09 00:00:00,83.63809204101562 +2015-11-10 00:00:00,83.24398803710938 +2015-11-11 00:00:00,84.16356658935547 +2015-11-12 00:00:00,84.16356658935547 +2015-11-13 00:00:00,83.33157348632812 +2015-11-16 00:00:00,82.6922378540039 +2015-11-17 00:00:00,84.2336196899414 +2015-11-18 00:00:00,84.46133422851562 +2015-11-19 00:00:00,85.91515350341797 +2015-11-20 00:00:00,86.06402587890625 +2015-11-23 00:00:00,86.80844116210938 +2015-11-24 00:00:00,86.50191497802734 +2015-11-25 00:00:00,86.12532043457031 +2015-11-26 00:00:00,87.4915771484375 +2015-11-27 00:00:00,87.27261352539062 +2015-11-30 00:00:00,87.67546844482422 +2015-12-01 00:00:00,88.2009506225586 +2015-12-02 00:00:00,87.57914733886719 +2015-12-03 00:00:00,86.82597351074219 +2015-12-04 00:00:00,86.02023315429688 +2015-12-07 00:00:00,86.26546478271484 +2015-12-08 00:00:00,86.50191497802734 +2015-12-09 00:00:00,86.72962951660156 +2015-12-10 00:00:00,86.8785171508789 +2015-12-11 00:00:00,87.48279571533203 +2015-12-14 00:00:00,87.45654296875 +2015-12-15 00:00:00,87.88567352294922 +2015-12-16 00:00:00,88.35861206054688 +2015-12-17 00:00:00,90.67068481445312 +2015-12-18 00:00:00,90.67068481445312 +2015-12-21 00:00:00,90.56561279296876 +2015-12-22 00:00:00,91.53771209716795 +2015-12-23 00:00:00,90.58311462402344 +2015-12-24 00:00:00,90.42546844482422 +2015-12-28 00:00:00,90.42546844482422 +2015-12-29 00:00:00,91.77420043945312 +2015-12-30 00:00:00,93.0791244506836 +2015-12-31 00:00:00,92.22959899902344 +2016-01-04 00:00:00,93.289306640625 +2016-01-05 00:00:00,91.4501495361328 +2016-01-06 00:00:00,90.90715789794922 +2016-01-07 00:00:00,90.06640625 +2016-01-08 00:00:00,90.31163787841795 +2016-01-11 00:00:00,90.11896514892578 +2016-01-12 00:00:00,91.59027862548828 +2016-01-13 00:00:00,91.55523681640624 +2016-01-14 00:00:00,90.03136444091797 +2016-01-15 00:00:00,90.45175170898438 +2016-01-18 00:00:00,89.93502044677734 +2016-01-19 00:00:00,90.8108139038086 +2016-01-20 00:00:00,92.57115173339844 +2016-01-21 00:00:00,94.20887756347656 +2016-01-22 00:00:00,93.9198760986328 +2016-01-25 00:00:00,94.22638702392578 +2016-01-27 00:00:00,92.68499755859376 +2016-01-28 00:00:00,93.8322982788086 +2016-01-29 00:00:00,91.08231353759766 +2016-02-01 00:00:00,94.57672882080078 +2016-02-02 00:00:00,94.1388168334961 +2016-02-03 00:00:00,92.2646255493164 +2016-02-04 00:00:00,92.60618591308594 +2016-02-05 00:00:00,92.27338409423828 +2016-02-08 00:00:00,92.19456481933594 +2016-02-09 00:00:00,89.83868408203125 +2016-02-10 00:00:00,88.91035461425781 +2016-02-11 00:00:00,90.68821716308594 +2016-02-12 00:00:00,90.46925354003906 +2016-02-15 00:00:00,91.45890808105467 +2016-02-16 00:00:00,92.83389282226562 +2016-02-17 00:00:00,89.40081787109375 +2016-02-18 00:00:00,88.16592407226562 +2016-02-19 00:00:00,89.15559387207031 +2016-02-22 00:00:00,89.76862335205078 +2016-02-23 00:00:00,88.7877426147461 +2016-02-24 00:00:00,88.4111557006836 +2016-02-25 00:00:00,88.84029388427734 +2016-02-26 00:00:00,89.67227935791016 +2016-02-29 00:00:00,89.96131134033203 +2016-03-01 00:00:00,90.46925354003906 +2016-03-02 00:00:00,91.97562408447266 +2016-03-03 00:00:00,91.39761352539062 +2016-03-04 00:00:00,89.82994842529297 +2016-03-07 00:00:00,90.337890625 +2016-03-08 00:00:00,89.70731353759766 +2016-03-09 00:00:00,91.69537353515624 +2016-03-10 00:00:00,90.337890625 +2016-03-11 00:00:00,90.7145004272461 +2016-03-14 00:00:00,90.72322082519533 +2016-03-15 00:00:00,89.63725280761719 +2016-03-16 00:00:00,89.5934829711914 +2016-03-17 00:00:00,89.19934844970703 +2016-03-18 00:00:00,87.66673278808594 +2016-03-21 00:00:00,88.01705169677734 +2016-03-22 00:00:00,89.04174041748047 +2016-03-23 00:00:00,88.84281158447266 +2016-03-24 00:00:00,90.22889709472656 +2016-03-29 00:00:00,87.02410888671875 +2016-03-30 00:00:00,88.60441589355469 +2016-03-31 00:00:00,89.55793762207031 +2016-04-01 00:00:00,89.16947937011719 +2016-04-04 00:00:00,89.44316101074219 +2016-04-05 00:00:00,87.74805450439453 +2016-04-06 00:00:00,88.59561157226562 +2016-04-07 00:00:00,89.55793762207031 +2016-04-08 00:00:00,89.39019012451172 +2016-04-11 00:00:00,88.45435333251953 +2016-04-12 00:00:00,88.28661346435547 +2016-04-13 00:00:00,88.80750274658203 +2016-04-14 00:00:00,88.22479248046875 +2016-04-15 00:00:00,89.6815414428711 +2016-04-18 00:00:00,91.26187133789062 +2016-04-19 00:00:00,91.37665557861328 +2016-04-20 00:00:00,92.03881072998048 +2016-04-21 00:00:00,92.70094299316406 +2016-04-22 00:00:00,92.3919448852539 +2016-04-26 00:00:00,92.15355682373048 +2016-04-27 00:00:00,91.87103271484376 +2016-04-28 00:00:00,91.76508331298828 +2016-04-29 00:00:00,92.8598403930664 +2016-05-02 00:00:00,93.58380126953124 +2016-05-03 00:00:00,96.62967681884766 +2016-05-04 00:00:00,98.32481384277344 +2016-05-05 00:00:00,96.7885971069336 +2016-05-06 00:00:00,96.36482238769533 +2016-05-09 00:00:00,97.11526489257812 +2016-05-10 00:00:00,96.95635986328124 +2016-05-11 00:00:00,97.1329116821289 +2016-05-12 00:00:00,97.6273193359375 +2016-05-13 00:00:00,97.8656997680664 +2016-05-16 00:00:00,99.71971130371094 +2016-05-17 00:00:00,99.76386260986328 +2016-05-18 00:00:00,100.5672836303711 +2016-05-19 00:00:00,100.84979248046876 +2016-05-20 00:00:00,100.5319595336914 +2016-05-23 00:00:00,99.91395568847656 +2016-05-24 00:00:00,99.99340057373048 +2016-05-25 00:00:00,101.13231658935548 +2016-05-26 00:00:00,102.25354766845705 +2016-05-27 00:00:00,102.17408752441406 +2016-05-30 00:00:00,102.7744369506836 +2016-05-31 00:00:00,102.20059204101562 +2016-06-01 00:00:00,103.03046417236328 +2016-06-02 00:00:00,102.69499206542967 +2016-06-03 00:00:00,103.39244842529295 +2016-06-06 00:00:00,103.52487182617188 +2016-06-07 00:00:00,103.38359832763672 +2016-06-08 00:00:00,103.48072814941406 +2016-06-09 00:00:00,102.7038116455078 +2016-06-10 00:00:00,101.59140014648438 +2016-06-14 00:00:00,98.28948974609376 +2016-06-15 00:00:00,96.63851165771484 +2016-06-16 00:00:00,96.51490783691406 +2016-06-17 00:00:00,96.04701232910156 +2016-06-20 00:00:00,95.42898559570312 +2016-06-21 00:00:00,96.1352767944336 +2016-06-22 00:00:00,95.88806915283205 +2016-06-23 00:00:00,96.2588882446289 +2016-06-24 00:00:00,94.24594116210938 +2016-06-27 00:00:00,96.073486328125 +2016-06-28 00:00:00,95.30538177490234 +2016-06-29 00:00:00,95.66737365722656 +2016-06-30 00:00:00,99.0399169921875 +2016-07-01 00:00:00,98.66909790039062 +2016-07-04 00:00:00,99.23414611816406 +2016-07-05 00:00:00,98.21883392333984 +2016-07-06 00:00:00,97.98047637939452 +2016-07-07 00:00:00,98.01577758789062 +2016-07-08 00:00:00,97.54786682128906 +2016-07-11 00:00:00,98.88983154296876 +2016-07-12 00:00:00,99.36656951904295 +2016-07-13 00:00:00,98.21002197265624 +2016-07-14 00:00:00,99.6226043701172 +2016-07-15 00:00:00,99.99340057373048 +2016-07-18 00:00:00,100.5143051147461 +2016-07-19 00:00:00,101.2029266357422 +2016-07-20 00:00:00,103.3041534423828 +2016-07-21 00:00:00,105.15816497802734 +2016-07-22 00:00:00,105.06988525390624 +2016-07-25 00:00:00,106.70317840576172 +2016-07-26 00:00:00,105.47600555419922 +2016-07-27 00:00:00,104.0545883178711 +2016-07-28 00:00:00,103.73676300048828 +2016-07-29 00:00:00,104.17820739746094 +2016-08-01 00:00:00,103.81621551513672 +2016-08-02 00:00:00,103.98397827148438 +2016-08-03 00:00:00,103.11875915527344 +2016-08-04 00:00:00,101.30889129638672 +2016-08-05 00:00:00,101.2559051513672 +2016-08-08 00:00:00,101.67084503173828 +2016-08-09 00:00:00,100.6378936767578 +2016-08-10 00:00:00,101.90924072265624 +2016-08-11 00:00:00,102.03282928466795 +2016-08-12 00:00:00,102.85389709472656 +2016-08-15 00:00:00,102.65965270996094 +2016-08-16 00:00:00,103.07461547851562 +2016-08-17 00:00:00,97.85686492919922 +2016-08-18 00:00:00,95.08466339111328 +2016-08-19 00:00:00,95.25242614746094 +2016-08-22 00:00:00,95.08466339111328 +2016-08-23 00:00:00,97.21237182617188 +2016-08-24 00:00:00,97.55669403076172 +2016-08-25 00:00:00,96.59436798095705 +2016-08-26 00:00:00,96.27654266357422 +2016-08-29 00:00:00,95.9410400390625 +2016-08-30 00:00:00,97.23887634277344 +2016-08-31 00:00:00,95.43783569335938 +2016-09-01 00:00:00,94.73152923583984 +2016-09-02 00:00:00,92.6391143798828 +2016-09-05 00:00:00,92.63031005859376 +2016-09-06 00:00:00,91.2795181274414 +2016-09-07 00:00:00,90.88224792480467 +2016-09-08 00:00:00,91.57086181640624 +2016-09-09 00:00:00,89.5137939453125 +2016-09-12 00:00:00,88.3395767211914 +2016-09-13 00:00:00,89.02247619628906 +2016-09-14 00:00:00,89.69945526123047 +2016-09-15 00:00:00,90.00231170654297 +2016-09-16 00:00:00,91.65911865234376 +2016-09-19 00:00:00,90.87525939941406 +2016-09-20 00:00:00,91.25828552246094 +2016-09-21 00:00:00,91.61458587646484 +2016-09-22 00:00:00,92.61222839355467 +2016-09-23 00:00:00,94.11762237548828 +2016-09-26 00:00:00,94.50957489013672 +2016-09-27 00:00:00,96.29107666015624 +2016-09-28 00:00:00,96.97696685791016 +2016-09-29 00:00:00,96.00602722167967 +2016-09-30 00:00:00,95.3112335205078 +2016-10-03 00:00:00,94.92821502685548 +2016-10-04 00:00:00,95.25780487060548 +2016-10-05 00:00:00,94.8836669921875 +2016-10-06 00:00:00,94.9193115234375 +2016-10-07 00:00:00,94.77680206298828 +2016-10-10 00:00:00,95.04401397705078 +2016-10-11 00:00:00,93.95728302001952 +2016-10-12 00:00:00,94.90149688720705 +2016-10-13 00:00:00,93.50299835205078 +2016-10-14 00:00:00,94.10870361328124 +2016-10-17 00:00:00,92.87055206298828 +2016-10-18 00:00:00,93.77913665771484 +2016-10-19 00:00:00,94.30467224121094 +2016-10-20 00:00:00,94.09088897705078 +2016-10-21 00:00:00,92.69239807128906 +2016-10-24 00:00:00,91.3295440673828 +2016-10-25 00:00:00,91.73039245605467 +2016-10-26 00:00:00,90.6614761352539 +2016-10-27 00:00:00,89.075927734375 +2016-10-28 00:00:00,88.47019958496094 +2016-10-31 00:00:00,89.53018951416016 +2016-11-01 00:00:00,88.76416015625 +2016-11-02 00:00:00,86.84012603759766 +2016-11-03 00:00:00,87.4725570678711 +2016-11-04 00:00:00,87.8823013305664 +2016-11-07 00:00:00,88.87104797363281 +2016-11-08 00:00:00,88.06937408447266 +2016-11-09 00:00:00,86.53726196289062 +2016-11-10 00:00:00,91.27610778808594 +2016-11-11 00:00:00,91.95308685302734 +2016-11-14 00:00:00,92.56768798828124 +2016-11-15 00:00:00,90.3675308227539 +2016-11-16 00:00:00,88.30986785888672 +2016-11-17 00:00:00,90.0468521118164 +2016-11-18 00:00:00,89.29861450195312 +2016-11-21 00:00:00,88.68399047851562 +2016-11-22 00:00:00,89.369873046875 +2016-11-23 00:00:00,88.7997817993164 +2016-11-24 00:00:00,88.37222290039062 +2016-11-25 00:00:00,88.40785217285156 +2016-11-28 00:00:00,87.70416259765625 +2016-11-29 00:00:00,88.08719635009766 +2016-11-30 00:00:00,87.29439544677734 +2016-12-01 00:00:00,88.38113403320312 +2016-12-02 00:00:00,87.36565399169922 +2016-12-05 00:00:00,85.19221496582031 +2016-12-06 00:00:00,85.7355728149414 +2016-12-07 00:00:00,85.86026000976562 +2016-12-08 00:00:00,84.93388366699219 +2016-12-09 00:00:00,84.62213134765625 +2016-12-12 00:00:00,82.0389175415039 +2016-12-13 00:00:00,84.64885711669922 +2016-12-14 00:00:00,86.22550964355469 +2016-12-15 00:00:00,86.2433090209961 +2016-12-16 00:00:00,86.34130859375 +2016-12-19 00:00:00,86.67088317871094 +2016-12-20 00:00:00,87.40129089355469 +2016-12-21 00:00:00,88.00701141357422 +2016-12-22 00:00:00,87.46365356445312 +2016-12-23 00:00:00,87.11625671386719 +2016-12-28 00:00:00,88.55039978027344 +2016-12-29 00:00:00,88.65727996826172 +2016-12-30 00:00:00,89.44112396240234 +2017-01-03 00:00:00,89.85088348388672 +2017-01-04 00:00:00,90.00231170654297 +2017-01-05 00:00:00,90.90198516845705 +2017-01-06 00:00:00,91.15139770507812 +2017-01-09 00:00:00,92.6389617919922 +2017-01-10 00:00:00,92.6389617919922 +2017-01-11 00:00:00,92.5231704711914 +2017-01-12 00:00:00,89.93104553222656 +2017-01-13 00:00:00,90.03792572021484 +2017-01-16 00:00:00,89.86868286132812 +2017-01-17 00:00:00,89.25407409667969 +2017-01-18 00:00:00,88.29205322265625 +2017-01-19 00:00:00,99.31965637207033 +2017-01-20 00:00:00,102.0810089111328 +2017-01-23 00:00:00,99.34635925292967 +2017-01-24 00:00:00,100.25495147705078 +2017-01-25 00:00:00,100.0322723388672 +2017-01-27 00:00:00,100.54889678955078 +2017-01-30 00:00:00,99.23058319091795 +2017-01-31 00:00:00,100.0322723388672 +2017-02-01 00:00:00,100.9408187866211 +2017-02-02 00:00:00,99.8630142211914 +2017-02-03 00:00:00,100.09461975097656 +2017-02-06 00:00:00,99.57795715332033 +2017-02-07 00:00:00,100.27277374267578 +2017-02-08 00:00:00,100.60234832763672 +2017-02-09 00:00:00,100.83394622802734 +2017-02-10 00:00:00,101.87613677978516 +2017-02-13 00:00:00,102.49967193603516 +2017-02-14 00:00:00,102.14336395263672 +2017-02-15 00:00:00,105.10961151123048 +2017-02-16 00:00:00,109.0289306640625 +2017-02-17 00:00:00,107.13160705566406 +2017-02-20 00:00:00,106.71294403076172 +2017-02-21 00:00:00,106.249755859375 +2017-02-22 00:00:00,107.36319732666016 +2017-02-23 00:00:00,106.88218688964844 +2017-02-24 00:00:00,104.87799835205078 +2017-02-27 00:00:00,105.04723358154295 +2017-02-28 00:00:00,104.98489379882812 +2017-03-01 00:00:00,105.21649932861328 +2017-03-02 00:00:00,107.18505859375 +2017-03-03 00:00:00,107.33648681640624 +2017-03-06 00:00:00,107.0959930419922 +2017-03-07 00:00:00,108.21833038330078 +2017-03-08 00:00:00,109.1091079711914 +2017-03-09 00:00:00,109.26052856445312 +2017-03-10 00:00:00,112.15548706054688 +2017-03-13 00:00:00,111.1133041381836 +2017-03-14 00:00:00,111.0776596069336 +2017-03-15 00:00:00,111.72136688232422 +2017-03-16 00:00:00,111.22813415527344 +2017-03-17 00:00:00,110.60933685302734 +2017-03-20 00:00:00,112.1518096923828 +2017-03-21 00:00:00,112.1428451538086 +2017-03-22 00:00:00,109.92777252197266 +2017-03-23 00:00:00,109.7394561767578 +2017-03-24 00:00:00,110.75282287597656 +2017-03-27 00:00:00,110.12508392333984 +2017-03-28 00:00:00,110.30442810058594 +2017-03-29 00:00:00,111.49716186523438 +2017-03-30 00:00:00,112.53742218017578 +2017-03-31 00:00:00,112.39393615722656 +2017-04-03 00:00:00,113.20104217529295 +2017-04-04 00:00:00,113.4342041015625 +2017-04-05 00:00:00,113.353515625 +2017-04-06 00:00:00,114.77938079833984 +2017-04-07 00:00:00,115.20087432861328 +2017-04-10 00:00:00,115.05741119384766 +2017-04-11 00:00:00,115.2098388671875 +2017-04-12 00:00:00,114.52828979492188 +2017-04-13 00:00:00,114.77042388916016 +2017-04-18 00:00:00,115.42508697509766 +2017-04-19 00:00:00,114.46552276611328 +2017-04-20 00:00:00,114.73454284667967 +2017-04-21 00:00:00,115.16500091552734 +2017-04-24 00:00:00,115.31745147705078 +2017-04-26 00:00:00,116.68057250976562 +2017-04-27 00:00:00,117.38005065917967 +2017-04-28 00:00:00,118.86874389648438 +2017-05-01 00:00:00,119.08395385742188 +2017-05-02 00:00:00,119.21846771240234 +2017-05-03 00:00:00,119.6578598022461 +2017-05-04 00:00:00,119.85517120361328 +2017-05-05 00:00:00,119.82828521728516 +2017-05-08 00:00:00,120.6174545288086 +2017-05-09 00:00:00,120.39324951171876 +2017-05-10 00:00:00,120.81475830078124 +2017-05-11 00:00:00,121.73843383789062 +2017-05-12 00:00:00,120.28565216064452 +2017-05-15 00:00:00,120.4470443725586 +2017-05-16 00:00:00,120.4380874633789 +2017-05-17 00:00:00,118.95838928222656 +2017-05-18 00:00:00,116.42945861816406 +2017-05-19 00:00:00,117.53252410888672 +2017-05-22 00:00:00,116.82405853271484 +2017-05-23 00:00:00,117.56839752197266 +2017-05-24 00:00:00,119.37092590332033 +2017-05-25 00:00:00,118.61763763427734 +2017-05-26 00:00:00,118.4561996459961 +2017-05-29 00:00:00,119.16466522216795 +2017-05-30 00:00:00,118.05265808105467 +2017-05-31 00:00:00,115.9452133178711 +2017-06-01 00:00:00,117.76568603515624 +2017-06-02 00:00:00,118.37548065185548 +2017-06-05 00:00:00,118.59968566894533 +2017-06-06 00:00:00,116.67159271240234 +2017-06-07 00:00:00,117.72981262207033 +2017-06-08 00:00:00,121.3528289794922 +2017-06-09 00:00:00,121.1106948852539 +2017-06-13 00:00:00,123.44231414794922 +2017-06-14 00:00:00,127.3791961669922 +2017-06-15 00:00:00,125.0565414428711 +2017-06-16 00:00:00,124.65299987792967 +2017-06-19 00:00:00,125.2089614868164 +2017-06-20 00:00:00,124.25839233398438 +2017-06-21 00:00:00,125.10135650634766 +2017-06-22 00:00:00,126.4465560913086 +2017-06-23 00:00:00,128.5360565185547 +2017-06-26 00:00:00,127.9890365600586 +2017-06-27 00:00:00,126.26719665527344 +2017-06-28 00:00:00,125.9623031616211 +2017-06-29 00:00:00,127.4061050415039 +2017-06-30 00:00:00,123.78308868408205 +2017-07-03 00:00:00,121.30797576904295 +2017-07-04 00:00:00,122.39305877685548 +2017-07-05 00:00:00,121.06584930419922 +2017-07-06 00:00:00,122.85941314697266 +2017-07-07 00:00:00,120.32152557373048 +2017-07-10 00:00:00,119.55923461914062 +2017-07-11 00:00:00,118.78803253173828 +2017-07-12 00:00:00,115.77481842041016 +2017-07-13 00:00:00,119.05706024169922 +2017-07-14 00:00:00,117.38005065917967 +2017-07-17 00:00:00,116.5370864868164 +2017-07-18 00:00:00,115.11119842529295 +2017-07-19 00:00:00,114.77938079833984 +2017-07-20 00:00:00,114.24132537841795 +2017-07-21 00:00:00,113.7032470703125 +2017-07-24 00:00:00,113.0037612915039 +2017-07-25 00:00:00,115.2905502319336 +2017-07-26 00:00:00,116.59088897705078 +2017-07-27 00:00:00,115.52374267578124 +2017-07-28 00:00:00,112.94099426269533 +2017-07-31 00:00:00,112.99480438232422 +2017-08-01 00:00:00,113.94538116455078 +2017-08-02 00:00:00,114.322021484375 +2017-08-03 00:00:00,113.8915557861328 +2017-08-04 00:00:00,114.91388702392578 +2017-08-07 00:00:00,114.6628189086914 +2017-08-08 00:00:00,113.855712890625 +2017-08-09 00:00:00,115.21880340576172 +2017-08-10 00:00:00,114.59105682373048 +2017-08-11 00:00:00,113.22795104980467 +2017-08-14 00:00:00,113.27279663085938 +2017-08-15 00:00:00,114.05299377441406 +2017-08-16 00:00:00,112.3401336669922 +2017-08-17 00:00:00,113.8915557861328 +2017-08-18 00:00:00,115.33538055419922 +2017-08-21 00:00:00,113.59562683105467 +2017-08-22 00:00:00,114.83319854736328 +2017-08-23 00:00:00,115.08429718017578 +2017-08-24 00:00:00,114.78834533691406 +2017-08-25 00:00:00,115.28157806396484 +2017-08-28 00:00:00,114.96770477294922 +2017-08-29 00:00:00,113.75704956054688 +2017-08-30 00:00:00,113.74810028076172 +2017-08-31 00:00:00,115.2546844482422 +2017-09-01 00:00:00,117.46973419189452 +2017-09-04 00:00:00,116.99445343017578 +2017-09-05 00:00:00,117.37110900878906 +2017-09-06 00:00:00,118.62659454345705 +2017-09-07 00:00:00,117.4338607788086 +2017-09-08 00:00:00,117.71186065673828 +2017-09-11 00:00:00,118.83287048339844 +2017-09-12 00:00:00,119.74968719482422 +2017-09-13 00:00:00,119.46070861816406 +2017-09-14 00:00:00,118.5215835571289 +2017-09-15 00:00:00,118.2597198486328 +2017-09-18 00:00:00,118.71121215820312 +2017-09-19 00:00:00,118.25065612792967 +2017-09-20 00:00:00,120.77914428710938 +2017-09-21 00:00:00,119.9302749633789 +2017-09-22 00:00:00,120.17411041259766 +2017-09-25 00:00:00,120.87848663330078 +2017-09-26 00:00:00,119.67742919921876 +2017-09-27 00:00:00,119.58715057373048 +2017-09-28 00:00:00,120.9507064819336 +2017-09-29 00:00:00,120.96878814697266 +2017-10-02 00:00:00,121.79953002929688 +2017-10-03 00:00:00,121.46542358398438 +2017-10-04 00:00:00,120.3637466430664 +2017-10-05 00:00:00,120.3276138305664 +2017-10-06 00:00:00,121.7454071044922 +2017-10-09 00:00:00,123.20826721191406 +2017-10-10 00:00:00,122.90123748779295 +2017-10-11 00:00:00,123.44306182861328 +2017-10-12 00:00:00,124.6079559326172 +2017-10-13 00:00:00,124.30995178222656 +2017-10-16 00:00:00,124.70726776123048 +2017-10-17 00:00:00,125.47483825683594 +2017-10-18 00:00:00,127.73240661621094 +2017-10-19 00:00:00,127.28091430664062 +2017-10-20 00:00:00,126.35076141357422 +2017-10-23 00:00:00,126.18824005126952 +2017-10-24 00:00:00,126.34176635742188 +2017-10-25 00:00:00,125.90828704833984 +2017-10-26 00:00:00,126.28756713867188 +2017-10-27 00:00:00,125.81798553466795 +2017-10-30 00:00:00,126.36884307861328 +2017-10-31 00:00:00,125.45680236816406 +2017-11-01 00:00:00,126.66683197021484 +2017-11-02 00:00:00,126.80228424072266 +2017-11-03 00:00:00,127.31702423095705 +2017-11-06 00:00:00,129.150146484375 +2017-11-07 00:00:00,130.56788635253906 +2017-11-08 00:00:00,130.2789306640625 +2017-11-09 00:00:00,131.64248657226562 +2017-11-10 00:00:00,130.0351104736328 +2017-11-13 00:00:00,129.6919403076172 +2017-11-14 00:00:00,127.1364288330078 +2017-11-15 00:00:00,127.55182647705078 +2017-11-16 00:00:00,127.05511474609376 +2017-11-17 00:00:00,128.32838439941406 +2017-11-20 00:00:00,129.08689880371094 +2017-11-21 00:00:00,129.72805786132812 +2017-11-22 00:00:00,130.9652099609375 +2017-11-23 00:00:00,131.87730407714844 +2017-11-24 00:00:00,132.3468475341797 +2017-11-27 00:00:00,133.0602264404297 +2017-11-28 00:00:00,132.92478942871094 +2017-11-29 00:00:00,131.81405639648438 +2017-11-30 00:00:00,129.43910217285156 +2017-12-01 00:00:00,131.4799346923828 +2017-12-04 00:00:00,131.21804809570312 +2017-12-05 00:00:00,130.36923217773438 +2017-12-06 00:00:00,127.67821502685548 +2017-12-07 00:00:00,128.36453247070312 +2017-12-08 00:00:00,128.25616455078125 +2017-12-11 00:00:00,127.71434020996094 +2017-12-12 00:00:00,126.97384643554688 +2017-12-13 00:00:00,127.80465698242188 +2017-12-14 00:00:00,127.1544418334961 +2017-12-15 00:00:00,126.45010375976562 +2017-12-18 00:00:00,127.57887268066406 +2017-12-19 00:00:00,128.65350341796875 +2017-12-20 00:00:00,127.88591766357422 +2017-12-21 00:00:00,127.38025665283205 +2017-12-22 00:00:00,127.50665283203124 +2017-12-27 00:00:00,127.44342041015624 +2017-12-28 00:00:00,127.2628173828125 +2017-12-29 00:00:00,127.59696197509766 +2018-01-02 00:00:00,126.91969299316406 +2018-01-03 00:00:00,125.89925384521484 +2018-01-04 00:00:00,127.82271575927734 +2018-01-05 00:00:00,128.8612060546875 +2018-01-08 00:00:00,129.40301513671875 +2018-01-09 00:00:00,128.13876342773438 +2018-01-10 00:00:00,128.2290802001953 +2018-01-11 00:00:00,127.10030364990234 +2018-01-12 00:00:00,128.07553100585938 +2018-01-15 00:00:00,129.132080078125 +2018-01-16 00:00:00,128.3735809326172 +2018-01-17 00:00:00,128.24710083007812 +2018-01-18 00:00:00,128.57223510742188 +2018-01-19 00:00:00,129.97186279296875 +2018-01-22 00:00:00,131.29928588867188 +2018-01-23 00:00:00,132.29266357421875 +2018-01-24 00:00:00,133.49368286132812 +2018-01-25 00:00:00,133.24989318847656 +2018-01-29 00:00:00,135.30874633789062 +2018-01-30 00:00:00,133.1956787109375 +2018-01-31 00:00:00,132.2204132080078 +2018-02-01 00:00:00,131.85018920898438 +2018-02-02 00:00:00,133.0060577392578 +2018-02-05 00:00:00,132.2384796142578 +2018-02-06 00:00:00,126.8745346069336 +2018-02-07 00:00:00,128.59027099609375 +2018-02-08 00:00:00,129.08689880371094 +2018-02-09 00:00:00,126.82937622070312 +2018-02-12 00:00:00,126.65779876708984 +2018-02-13 00:00:00,128.29229736328125 +2018-02-14 00:00:00,134.81204223632812 +2018-02-15 00:00:00,136.80776977539062 +2018-02-16 00:00:00,138.5144500732422 +2018-02-19 00:00:00,140.74497985839844 +2018-02-20 00:00:00,140.87135314941406 +2018-02-21 00:00:00,141.63893127441406 +2018-02-22 00:00:00,142.9663848876953 +2018-02-23 00:00:00,145.30520629882812 +2018-02-26 00:00:00,147.49050903320312 +2018-02-27 00:00:00,148.69154357910156 +2018-02-28 00:00:00,147.34600830078125 +2018-03-01 00:00:00,145.76576232910156 +2018-03-02 00:00:00,144.52859497070312 +2018-03-05 00:00:00,145.4496612548828 +2018-03-06 00:00:00,147.580810546875 +2018-03-07 00:00:00,145.72059631347656 +2018-03-08 00:00:00,147.62596130371094 +2018-03-09 00:00:00,147.86978149414062 +2018-03-12 00:00:00,149.59457397460938 +2018-03-13 00:00:00,149.84739685058594 +2018-03-14 00:00:00,149.27044677734375 +2018-03-15 00:00:00,149.20684814453125 +2018-03-16 00:00:00,150.42430114746094 +2018-03-19 00:00:00,151.3509521484375 +2018-03-20 00:00:00,149.3522186279297 +2018-03-21 00:00:00,148.7525634765625 +2018-03-22 00:00:00,147.83497619628906 +2018-03-23 00:00:00,144.22813415527344 +2018-03-26 00:00:00,142.18394470214844 +2018-03-27 00:00:00,144.04644775390625 +2018-03-28 00:00:00,142.64727783203125 +2018-03-29 00:00:00,141.23912048339844 +2018-04-03 00:00:00,141.72967529296875 +2018-04-04 00:00:00,143.40135192871094 +2018-04-05 00:00:00,144.65516662597656 +2018-04-06 00:00:00,143.5376434326172 +2018-04-09 00:00:00,145.0185546875 +2018-04-10 00:00:00,143.8102264404297 +2018-04-11 00:00:00,144.3098907470703 +2018-04-12 00:00:00,144.71873474121094 +2018-04-13 00:00:00,145.6817626953125 +2018-04-16 00:00:00,146.4085693359375 +2018-04-17 00:00:00,146.53578186035156 +2018-04-18 00:00:00,145.5091552734375 +2018-04-19 00:00:00,145.18209838867188 +2018-04-20 00:00:00,145.25477600097656 +2018-04-23 00:00:00,144.94589233398438 +2018-04-24 00:00:00,146.9536895751953 +2018-04-26 00:00:00,150.49696350097656 +2018-04-27 00:00:00,154.80337524414062 +2018-04-30 00:00:00,154.77609252929688 +2018-05-01 00:00:00,153.49510192871094 +2018-05-02 00:00:00,154.1855926513672 +2018-05-03 00:00:00,154.94871520996094 +2018-05-04 00:00:00,154.63983154296875 +2018-05-07 00:00:00,154.4126739501953 +2018-05-08 00:00:00,156.6658172607422 +2018-05-09 00:00:00,157.39266967773438 +2018-05-10 00:00:00,159.97286987304688 +2018-05-11 00:00:00,159.68212890625 +2018-05-14 00:00:00,160.7178192138672 +2018-05-15 00:00:00,161.31747436523438 +2018-05-16 00:00:00,162.02610778808594 +2018-05-17 00:00:00,159.61854553222656 +2018-05-18 00:00:00,166.21441650390625 +2018-05-21 00:00:00,169.0944366455078 +2018-05-22 00:00:00,167.4681854248047 +2018-05-23 00:00:00,165.62387084960938 +2018-05-24 00:00:00,166.35069274902344 +2018-05-25 00:00:00,166.62326049804688 +2018-05-28 00:00:00,166.35069274902344 +2018-05-29 00:00:00,168.20408630371094 +2018-05-30 00:00:00,169.9484405517578 +2018-05-31 00:00:00,168.8491668701172 +2018-06-01 00:00:00,169.17620849609375 +2018-06-04 00:00:00,171.31121826171875 +2018-06-05 00:00:00,169.83944702148438 +2018-06-06 00:00:00,172.2924346923828 +2018-06-07 00:00:00,172.02899169921875 +2018-06-08 00:00:00,171.8836212158203 +2018-06-12 00:00:00,173.69155883789062 +2018-06-13 00:00:00,171.94717407226562 +2018-06-14 00:00:00,169.703125 +2018-06-15 00:00:00,167.64080810546875 +2018-06-18 00:00:00,169.52142333984375 +2018-06-19 00:00:00,174.11854553222656 +2018-06-20 00:00:00,176.08096313476562 +2018-06-21 00:00:00,180.3419342041016 +2018-06-22 00:00:00,180.314697265625 +2018-06-25 00:00:00,179.7423095703125 +2018-06-26 00:00:00,178.51585388183594 +2018-06-27 00:00:00,177.16212463378906 +2018-06-28 00:00:00,177.01675415039062 +2018-06-29 00:00:00,174.9998321533203 +2018-07-02 00:00:00,176.67152404785156 +2018-07-03 00:00:00,179.73326110839844 +2018-07-04 00:00:00,178.9882354736328 +2018-07-05 00:00:00,179.96946716308594 +2018-07-06 00:00:00,180.08758544921875 +2018-07-09 00:00:00,179.25173950195312 +2018-07-10 00:00:00,177.94345092773438 +2018-07-11 00:00:00,177.69815063476562 +2018-07-12 00:00:00,182.24986267089844 +2018-07-13 00:00:00,185.84759521484372 +2018-07-16 00:00:00,180.4691467285156 +2018-07-17 00:00:00,179.0881805419922 +2018-07-18 00:00:00,181.35040283203125 +2018-07-19 00:00:00,182.45880126953125 +2018-07-20 00:00:00,184.61203002929688 +2018-07-23 00:00:00,182.45880126953125 +2018-07-24 00:00:00,183.9306182861328 +2018-07-25 00:00:00,180.8598175048828 +2018-07-26 00:00:00,180.0058135986328 +2018-07-27 00:00:00,181.10508728027344 +2018-07-30 00:00:00,179.4879608154297 +2018-07-31 00:00:00,178.6248321533203 +2018-08-01 00:00:00,179.67872619628906 +2018-08-02 00:00:00,178.64300537109375 +2018-08-03 00:00:00,180.3510284423828 +2018-08-06 00:00:00,181.24136352539065 +2018-08-07 00:00:00,183.1311492919922 +2018-08-08 00:00:00,183.1584014892578 +2018-08-09 00:00:00,182.25894165039065 +2018-08-10 00:00:00,184.0941467285156 +2018-08-13 00:00:00,183.7943572998047 +2018-08-14 00:00:00,183.2401428222656 +2018-08-15 00:00:00,194.9510040283203 +2018-08-16 00:00:00,196.84982299804688 +2018-08-17 00:00:00,196.10484313964844 +2018-08-20 00:00:00,198.512451171875 +2018-08-21 00:00:00,199.0121307373047 +2018-08-22 00:00:00,197.0587921142578 +2018-08-23 00:00:00,198.14903259277344 +2018-08-24 00:00:00,203.8999481201172 +2018-08-27 00:00:00,204.23614501953125 +2018-08-28 00:00:00,204.21792602539065 +2018-08-29 00:00:00,202.9187469482422 +2018-08-30 00:00:00,205.5989532470703 +2018-08-31 00:00:00,206.51649475097656 +2018-09-03 00:00:00,208.4425811767578 +2018-09-04 00:00:00,209.21481323242188 +2018-09-05 00:00:00,206.63462829589844 +2018-09-06 00:00:00,197.2950134277344 +2018-09-07 00:00:00,191.3805389404297 +2018-09-10 00:00:00,192.7978057861328 +2018-09-11 00:00:00,192.5219573974609 +2018-09-12 00:00:00,193.7284393310547 +2018-09-13 00:00:00,188.60076904296875 +2018-09-14 00:00:00,192.5128326416016 +2018-09-17 00:00:00,190.3283233642578 +2018-09-18 00:00:00,187.6410217285156 +2018-09-19 00:00:00,185.08177185058597 +2018-09-20 00:00:00,189.09434509277344 +2018-09-21 00:00:00,189.31370544433597 +2018-09-24 00:00:00,186.75440979003903 +2018-09-25 00:00:00,187.293701171875 +2018-09-26 00:00:00,185.53878784179688 +2018-09-27 00:00:00,184.6521453857422 +2018-09-28 00:00:00,183.82037353515625 +2018-10-01 00:00:00,185.8312530517578 +2018-10-02 00:00:00,182.1934356689453 +2018-10-03 00:00:00,181.45306396484372 +2018-10-04 00:00:00,182.4493560791016 +2018-10-05 00:00:00,182.82411193847656 +2018-10-08 00:00:00,180.1734161376953 +2018-10-09 00:00:00,172.02944946289062 +2018-10-10 00:00:00,175.310791015625 +2018-10-11 00:00:00,169.5524139404297 +2018-10-12 00:00:00,172.6509552001953 +2018-10-15 00:00:00,172.67837524414062 +2018-10-16 00:00:00,172.16651916503906 +2018-10-17 00:00:00,176.40762329101562 +2018-10-18 00:00:00,172.5778350830078 +2018-10-19 00:00:00,171.89230346679688 +2018-10-22 00:00:00,168.8485870361328 +2018-10-23 00:00:00,165.5763702392578 +2018-10-24 00:00:00,166.44471740722656 +2018-10-25 00:00:00,159.67173767089844 +2018-10-26 00:00:00,161.69174194335938 +2018-10-29 00:00:00,167.63294982910156 +2018-10-30 00:00:00,171.32562255859375 +2018-10-31 00:00:00,171.83746337890625 +2018-11-01 00:00:00,172.0933837890625 +2018-11-02 00:00:00,175.65811157226562 +2018-11-05 00:00:00,171.39877319335938 +2018-11-06 00:00:00,170.9325714111328 +2018-11-07 00:00:00,172.1299591064453 +2018-11-08 00:00:00,174.67098999023438 +2018-11-09 00:00:00,174.19569396972656 +2018-11-12 00:00:00,176.28880310058594 +2018-11-13 00:00:00,171.7369384765625 +2018-11-14 00:00:00,167.81578063964844 +2018-11-15 00:00:00,168.41900634765625 +2018-11-16 00:00:00,167.87969970703125 +2018-11-19 00:00:00,166.6275177001953 +2018-11-20 00:00:00,160.64064025878906 +2018-11-21 00:00:00,163.40098571777344 +2018-11-22 00:00:00,168.92173767089844 +2018-11-23 00:00:00,166.6458282470703 +2018-11-26 00:00:00,164.2510223388672 +2018-11-27 00:00:00,164.0682373046875 +2018-11-28 00:00:00,164.3241424560547 +2018-11-29 00:00:00,165.25645446777344 +2018-11-30 00:00:00,162.14877319335938 +2018-12-03 00:00:00,167.71522521972656 +2018-12-04 00:00:00,166.15219116210938 +2018-12-05 00:00:00,164.29673767089844 +2018-12-06 00:00:00,163.8306121826172 +2018-12-07 00:00:00,168.0899658203125 +2018-12-10 00:00:00,161.45411682128906 +2018-12-11 00:00:00,164.8726043701172 +2018-12-12 00:00:00,166.9931182861328 +2018-12-13 00:00:00,166.03338623046875 +2018-12-14 00:00:00,164.662353515625 +2018-12-17 00:00:00,167.94369506835938 +2018-12-18 00:00:00,165.7774200439453 +2018-12-19 00:00:00,162.8342742919922 +2018-12-20 00:00:00,160.54922485351562 +2018-12-21 00:00:00,162.45037841796875 +2018-12-24 00:00:00,162.93484497070312 +2018-12-27 00:00:00,168.44644165039062 +2018-12-28 00:00:00,170.45726013183594 +2018-12-31 00:00:00,169.2416229248047 +2019-01-02 00:00:00,169.44271850585938 +2019-01-03 00:00:00,173.16282653808594 +2019-01-04 00:00:00,172.32192993164062 +2019-01-07 00:00:00,171.38047790527344 +2019-01-08 00:00:00,173.5924072265625 +2019-01-09 00:00:00,178.32705688476562 +2019-01-10 00:00:00,179.57931518554688 +2019-01-11 00:00:00,178.4185028076172 +2019-01-14 00:00:00,177.6689910888672 +2019-01-15 00:00:00,180.8955078125 +2019-01-16 00:00:00,180.32879638671875 +2019-01-17 00:00:00,179.4970703125 +2019-01-18 00:00:00,179.3233642578125 +2019-01-21 00:00:00,178.94859313964844 +2019-01-22 00:00:00,178.87551879882812 +2019-01-23 00:00:00,180.520751953125 +2019-01-24 00:00:00,181.76382446289065 +2019-01-25 00:00:00,182.03802490234372 +2019-01-29 00:00:00,177.76953125 +2019-01-30 00:00:00,177.9888916015625 +2019-01-31 00:00:00,177.97975158691406 +2019-02-01 00:00:00,177.7238006591797 +2019-02-04 00:00:00,177.11141967773438 +2019-02-05 00:00:00,176.43504333496094 +2019-02-06 00:00:00,172.58697509765625 +2019-02-07 00:00:00,176.04200744628906 +2019-02-08 00:00:00,177.8061065673828 +2019-02-11 00:00:00,174.84461975097656 +2019-02-12 00:00:00,177.03829956054688 +2019-02-13 00:00:00,170.0916748046875 +2019-02-14 00:00:00,171.18849182128906 +2019-02-15 00:00:00,169.09536743164062 +2019-02-18 00:00:00,170.9600067138672 +2019-02-19 00:00:00,168.1813507080078 +2019-02-20 00:00:00,169.41531372070312 +2019-02-21 00:00:00,169.5524139404297 +2019-02-22 00:00:00,170.46641540527344 +2019-02-25 00:00:00,172.8337860107422 +2019-02-26 00:00:00,171.1519317626953 +2019-02-27 00:00:00,171.78260803222656 +2019-02-28 00:00:00,177.10227966308594 +2019-03-01 00:00:00,178.83895874023438 +2019-03-04 00:00:00,181.80950927734372 +2019-03-05 00:00:00,180.9686279296875 +2019-03-06 00:00:00,181.0966033935547 +2019-03-07 00:00:00,182.3670959472656 +2019-03-08 00:00:00,182.26657104492188 +2019-03-11 00:00:00,181.7821044921875 +2019-03-12 00:00:00,181.53533935546875 +2019-03-13 00:00:00,180.5542755126953 +2019-03-14 00:00:00,180.41632080078125 +2019-03-15 00:00:00,180.1772003173828 +2019-03-18 00:00:00,180.9773101806641 +2019-03-19 00:00:00,178.0161590576172 +2019-03-20 00:00:00,178.8070068359375 +2019-03-21 00:00:00,178.61392211914062 +2019-03-22 00:00:00,181.33590698242188 +2019-03-25 00:00:00,179.59791564941406 +2019-03-26 00:00:00,178.62310791015625 +2019-03-27 00:00:00,176.86669921875 +2019-03-28 00:00:00,178.03456115722656 +2019-03-29 00:00:00,179.26681518554688 +2019-04-01 00:00:00,181.69456481933597 +2019-04-02 00:00:00,184.11314392089844 +2019-04-03 00:00:00,186.0902557373047 +2019-04-04 00:00:00,183.23031616210935 +2019-04-05 00:00:00,181.0508575439453 +2019-04-08 00:00:00,184.41661071777344 +2019-04-09 00:00:00,185.39138793945312 +2019-04-10 00:00:00,185.2718048095703 +2019-04-11 00:00:00,183.0004119873047 +2019-04-12 00:00:00,181.9520568847656 +2019-04-15 00:00:00,179.81857299804688 +2019-04-16 00:00:00,180.88531494140625 +2019-04-17 00:00:00,177.51040649414062 +2019-04-18 00:00:00,175.1929931640625 +2019-04-23 00:00:00,175.06423950195312 +2019-04-24 00:00:00,179.32200622558594 +2019-04-26 00:00:00,181.142822265625 +2019-04-29 00:00:00,182.2095489501953 +2019-04-30 00:00:00,182.60499572753903 +2019-05-01 00:00:00,184.27865600585935 +2019-05-02 00:00:00,185.06951904296875 +2019-05-03 00:00:00,183.8004608154297 +2019-05-06 00:00:00,182.908447265625 +2019-05-07 00:00:00,182.6233673095703 +2019-05-08 00:00:00,181.39111328125 +2019-05-09 00:00:00,181.308349609375 +2019-05-10 00:00:00,181.39111328125 +2019-05-13 00:00:00,183.9659881591797 +2019-05-14 00:00:00,181.8876800537109 +2019-05-15 00:00:00,184.6924743652344 +2019-05-16 00:00:00,186.6604156494141 +2019-05-17 00:00:00,189.9066162109375 +2019-05-20 00:00:00,189.77786254882807 +2019-05-21 00:00:00,189.6583251953125 +2019-05-22 00:00:00,190.06292724609372 +2019-05-23 00:00:00,189.6215362548828 +2019-05-24 00:00:00,189.8238525390625 +2019-05-27 00:00:00,190.03533935546875 +2019-05-28 00:00:00,190.6147003173828 +2019-05-29 00:00:00,188.0581970214844 +2019-05-30 00:00:00,187.20301818847656 +2019-05-31 00:00:00,188.9686279296875 +2019-06-03 00:00:00,188.17776489257807 +2019-06-04 00:00:00,186.7431640625 +2019-06-05 00:00:00,185.1430511474609 +2019-06-06 00:00:00,184.7108612060547 +2019-06-07 00:00:00,187.41448974609372 +2019-06-11 00:00:00,195.41500854492188 +2019-06-12 00:00:00,191.1296539306641 +2019-06-13 00:00:00,195.5437469482422 +2019-06-14 00:00:00,195.75526428222656 +2019-06-17 00:00:00,194.42181396484372 +2019-06-18 00:00:00,197.8979339599609 +2019-06-19 00:00:00,200.61073303222656 +2019-06-20 00:00:00,201.8154144287109 +2019-06-21 00:00:00,195.41500854492188 +2019-06-24 00:00:00,196.32540893554688 +2019-06-25 00:00:00,197.1346435546875 +2019-06-26 00:00:00,198.4680938720703 +2019-06-27 00:00:00,197.8887176513672 +2019-06-28 00:00:00,197.7140045166016 +2019-07-01 00:00:00,199.1486053466797 +2019-07-02 00:00:00,200.4819793701172 +2019-07-03 00:00:00,199.7831115722656 +2019-07-04 00:00:00,203.3419647216797 +2019-07-05 00:00:00,206.58816528320312 +2019-07-08 00:00:00,203.5074920654297 +2019-07-09 00:00:00,202.31204223632807 +2019-07-10 00:00:00,202.48670959472656 +2019-07-11 00:00:00,203.9120941162109 +2019-07-12 00:00:00,203.2316436767578 +2019-07-15 00:00:00,203.5626678466797 +2019-07-16 00:00:00,204.6937561035156 +2019-07-17 00:00:00,206.06398010253903 +2019-07-18 00:00:00,206.38580322265625 +2019-07-19 00:00:00,206.7076873779297 +2019-07-22 00:00:00,203.9764862060547 +2019-07-23 00:00:00,205.0064392089844 +2019-07-24 00:00:00,205.3834686279297 +2019-07-25 00:00:00,209.6688232421875 +2019-07-26 00:00:00,208.4641265869141 +2019-07-29 00:00:00,210.45046997070312 +2019-07-30 00:00:00,211.7103271484375 +2019-07-31 00:00:00,211.1585693359375 +2019-08-01 00:00:00,210.49642944335935 +2019-08-02 00:00:00,213.3747711181641 +2019-08-05 00:00:00,208.35379028320312 +2019-08-06 00:00:00,199.9486389160156 +2019-08-07 00:00:00,201.28204345703125 +2019-08-08 00:00:00,204.8777008056641 +2019-08-09 00:00:00,202.33041381835935 +2019-08-12 00:00:00,204.8684844970703 +2019-08-13 00:00:00,201.85220336914065 +2019-08-14 00:00:00,215.18641662597656 +2019-08-15 00:00:00,208.39056396484372 +2019-08-16 00:00:00,209.1170196533203 +2019-08-19 00:00:00,211.0665740966797 +2019-08-20 00:00:00,215.60020446777344 +2019-08-21 00:00:00,216.3819122314453 +2019-08-22 00:00:00,219.6556396484375 +2019-08-23 00:00:00,219.18667602539065 +2019-08-26 00:00:00,215.0944366455078 +2019-08-27 00:00:00,215.2323760986328 +2019-08-28 00:00:00,214.26678466796875 +2019-08-29 00:00:00,216.50143432617188 +2019-08-30 00:00:00,221.50405883789065 +2019-09-02 00:00:00,220.56607055664065 +2019-09-03 00:00:00,220.7315826416016 +2019-09-04 00:00:00,217.43942260742188 +2019-09-05 00:00:00,220.3821563720703 +2019-09-06 00:00:00,222.5340118408203 +2019-09-09 00:00:00,220.2902069091797 +2019-09-10 00:00:00,215.5757598876953 +2019-09-11 00:00:00,214.1324462890625 +2019-09-12 00:00:00,214.28048706054688 +2019-09-13 00:00:00,213.43850708007807 +2019-09-16 00:00:00,213.15170288085935 +2019-09-17 00:00:00,217.25970458984372 +2019-09-18 00:00:00,217.21340942382807 +2019-09-19 00:00:00,217.4447326660156 +2019-09-20 00:00:00,216.96359252929688 +2019-09-23 00:00:00,218.9898223876953 +2019-09-24 00:00:00,220.0353240966797 +2019-09-25 00:00:00,218.9898223876953 +2019-09-26 00:00:00,216.3529510498047 +2019-09-27 00:00:00,216.778564453125 +2019-09-30 00:00:00,216.21417236328125 +2019-10-01 00:00:00,220.5719757080078 +2019-10-02 00:00:00,217.10238647460935 +2019-10-03 00:00:00,211.9026641845703 +2019-10-04 00:00:00,218.66598510742188 +2019-10-07 00:00:00,221.67295837402344 +2019-10-08 00:00:00,222.5149078369141 +2019-10-09 00:00:00,220.9975433349609 +2019-10-10 00:00:00,221.8765106201172 +2019-10-11 00:00:00,226.25277709960935 +2019-10-14 00:00:00,225.5126190185547 +2019-10-15 00:00:00,229.8148956298828 +2019-10-16 00:00:00,234.0801239013672 +2019-10-17 00:00:00,233.7008056640625 +2019-10-18 00:00:00,232.2019195556641 +2019-10-21 00:00:00,230.7678375244141 +2019-10-22 00:00:00,231.9984130859375 +2019-10-23 00:00:00,231.8966522216797 +2019-10-24 00:00:00,233.84881591796875 +2019-10-25 00:00:00,237.56820678710935 +2019-10-28 00:00:00,237.06858825683597 +2019-10-29 00:00:00,237.66070556640625 +2019-10-30 00:00:00,236.30990600585935 +2019-10-31 00:00:00,236.88352966308597 +2019-11-01 00:00:00,239.3076019287109 +2019-11-04 00:00:00,240.1403350830078 +2019-11-05 00:00:00,241.2505798339844 +2019-11-06 00:00:00,239.16883850097656 +2019-11-07 00:00:00,241.7686920166016 +2019-11-08 00:00:00,241.79644775390625 +2019-11-11 00:00:00,250.3269500732422 +2019-11-12 00:00:00,246.5798797607422 +2019-11-13 00:00:00,246.949951171875 +2019-11-14 00:00:00,249.5035095214844 +2019-11-15 00:00:00,254.19436645507807 +2019-11-18 00:00:00,251.6500244140625 +2019-11-19 00:00:00,253.75950622558597 +2019-11-20 00:00:00,249.96617126464844 +2019-11-21 00:00:00,247.0331878662109 +2019-11-22 00:00:00,249.48501586914065 +2019-11-25 00:00:00,252.9638671875 +2019-11-26 00:00:00,258.8112487792969 +2019-11-27 00:00:00,259.0517272949219 +2019-11-28 00:00:00,261.8274230957031 +2019-11-29 00:00:00,262.2807922363281 +2019-12-02 00:00:00,264.7048645019531 +2019-12-03 00:00:00,257.1180725097656 +2019-12-04 00:00:00,256.461181640625 +2019-12-05 00:00:00,256.9422912597656 +2019-12-06 00:00:00,259.9862670898437 +2019-12-09 00:00:00,257.1642761230469 +2019-12-10 00:00:00,257.5251770019531 +2019-12-11 00:00:00,261.0501708984375 +2019-12-12 00:00:00,258.31158447265625 +2019-12-13 00:00:00,257.32159423828125 +2019-12-16 00:00:00,263.7796325683594 +2019-12-17 00:00:00,263.4280700683594 +2019-12-18 00:00:00,265.5375366210937 +2019-12-19 00:00:00,261.4295654296875 +2019-12-20 00:00:00,260.42108154296875 +2019-12-23 00:00:00,257.8026733398437 +2019-12-24 00:00:00,261.17974853515625 +2019-12-27 00:00:00,259.4496459960937 +2019-12-30 00:00:00,260.8744506835937 +2019-12-31 00:00:00,255.1381072998047 +2020-01-02 00:00:00,254.47195434570312 +2020-01-03 00:00:00,256.5628967285156 +2020-01-06 00:00:00,256.1003112792969 +2020-01-07 00:00:00,262.22528076171875 +2020-01-08 00:00:00,264.4735717773437 +2020-01-09 00:00:00,269.3309326171875 +2020-01-10 00:00:00,276.9176940917969 +2020-01-13 00:00:00,272.4767150878906 +2020-01-14 00:00:00,274.3271179199219 +2020-01-15 00:00:00,275.474365234375 +2020-01-16 00:00:00,278.38885498046875 +2020-01-17 00:00:00,277.6579284667969 +2020-01-20 00:00:00,280.75738525390625 +2020-01-21 00:00:00,281.58087158203125 +2020-01-22 00:00:00,285.4297790527344 +2020-01-23 00:00:00,284.2177429199219 +2020-01-24 00:00:00,287.4652404785156 +2020-01-28 00:00:00,289.2786560058594 +2020-01-29 00:00:00,292.4521179199219 +2020-01-30 00:00:00,287.2708740234375 +2020-01-31 00:00:00,288.7142333984375 +2020-02-03 00:00:00,288.1220703125 +2020-02-04 00:00:00,289.91705322265625 +2020-02-05 00:00:00,292.0357971191406 +2020-02-06 00:00:00,296.64337158203125 +2020-02-07 00:00:00,296.09747314453125 +2020-02-10 00:00:00,298.80841064453125 +2020-02-11 00:00:00,301.3712463378906 +2020-02-12 00:00:00,303.7027587890625 +2020-02-13 00:00:00,306.2378845214844 +2020-02-14 00:00:00,306.4229431152344 +2020-02-17 00:00:00,307.6812438964844 +2020-02-18 00:00:00,306.4044189453125 +2020-02-19 00:00:00,315.49932861328125 +2020-02-20 00:00:00,313.3528137207031 +2020-02-21 00:00:00,311.2432861328125 +2020-02-24 00:00:00,301.12139892578125 +2020-02-25 00:00:00,299.77056884765625 +2020-02-26 00:00:00,287.3633728027344 +2020-02-27 00:00:00,293.7566833496094 +2020-02-28 00:00:00,286.2994689941406 +2020-03-02 00:00:00,283.2184753417969 +2020-03-03 00:00:00,289.5932006835937 +2020-03-04 00:00:00,283.2462158203125 +2020-03-05 00:00:00,293.2016296386719 +2020-03-06 00:00:00,291.0643310546875 +2020-03-09 00:00:00,273.8274841308594 +2020-03-10 00:00:00,285.8646240234375 +2020-03-11 00:00:00,282.43536376953125 +2020-03-12 00:00:00,260.774658203125 +2020-03-13 00:00:00,291.7504272460937 +2020-03-16 00:00:00,261.5463256835937 +2020-03-17 00:00:00,276.01153564453125 +2020-03-18 00:00:00,252.3055725097656 +2020-03-19 00:00:00,263.9354553222656 +2020-03-20 00:00:00,251.82223510742188 +2020-03-23 00:00:00,262.38287353515625 +2020-03-24 00:00:00,265.27410888671875 +2020-03-25 00:00:00,264.3537902832031 +2020-03-26 00:00:00,280.7434387207031 +2020-03-27 00:00:00,259.4824523925781 +2020-03-30 00:00:00,290.6813659667969 +2020-03-31 00:00:00,275.8070373535156 +2020-04-01 00:00:00,285.4009094238281 +2020-04-02 00:00:00,286.5815734863281 +2020-04-03 00:00:00,282.7142944335937 +2020-04-06 00:00:00,297.3934020996094 +2020-04-07 00:00:00,290.03985595703125 +2020-04-08 00:00:00,289.993408203125 +2020-04-09 00:00:00,305.8531188964844 +2020-04-14 00:00:00,303.03631591796875 +2020-04-15 00:00:00,301.34429931640625 +2020-04-16 00:00:00,302.0044250488281 +2020-04-17 00:00:00,305.31396484375 +2020-04-20 00:00:00,293.591064453125 +2020-04-21 00:00:00,285.1127624511719 +2020-04-22 00:00:00,291.0252685546875 +2020-04-23 00:00:00,285.0942077636719 +2020-04-24 00:00:00,291.67608642578125 +2020-04-27 00:00:00,299.3456115722656 +2020-04-28 00:00:00,297.6722412109375 +2020-04-29 00:00:00,293.3959350585937 +2020-04-30 00:00:00,287.6693115234375 +2020-05-01 00:00:00,277.7406616210937 +2020-05-04 00:00:00,285.7541809082031 +2020-05-05 00:00:00,284.2110595703125 +2020-05-06 00:00:00,285.1965026855469 +2020-05-07 00:00:00,286.2655334472656 +2020-05-08 00:00:00,279.9903869628906 +2020-05-11 00:00:00,280.88287353515625 +2020-05-12 00:00:00,285.9679870605469 +2020-05-13 00:00:00,288.1899108886719 +2020-05-14 00:00:00,280.40875244140625 +2020-05-15 00:00:00,280.60400390625 +2020-05-18 00:00:00,284.8432006835937 +2020-05-19 00:00:00,281.691650390625 +2020-05-20 00:00:00,279.7859191894531 +2020-05-21 00:00:00,277.0062561035156 +2020-05-22 00:00:00,270.4615478515625 +2020-05-25 00:00:00,277.2851257324219 +2020-05-26 00:00:00,285.98663330078125 +2020-05-27 00:00:00,267.7377014160156 +2020-05-28 00:00:00,267.2822265625 +2020-05-29 00:00:00,256.7864685058594 +2020-06-01 00:00:00,264.6419982910156 +2020-06-02 00:00:00,264.69781494140625 +2020-06-03 00:00:00,263.6007385253906 +2020-06-04 00:00:00,273.5293884277344 +2020-06-05 00:00:00,265.2554626464844 +2020-06-09 00:00:00,258.9060974121094 +2020-06-10 00:00:00,265.5902404785156 +2020-06-11 00:00:00,264.7814636230469 +2020-06-12 00:00:00,264.3166198730469 +2020-06-15 00:00:00,259.1756591796875 +2020-06-16 00:00:00,264.02838134765625 +2020-06-17 00:00:00,266.9568176269531 +2020-06-18 00:00:00,265.7761535644531 +2020-06-19 00:00:00,267.9701232910156 +2020-06-22 00:00:00,269.4853820800781 +2020-06-23 00:00:00,268.8625793457031 +2020-06-24 00:00:00,271.7909240722656 +2020-06-25 00:00:00,273.3155822753906 +2020-06-26 00:00:00,272.1441955566406 +2020-06-29 00:00:00,269.1879272460937 +2020-06-30 00:00:00,266.8080444335937 +2020-07-01 00:00:00,264.39093017578125 +2020-07-02 00:00:00,269.3367004394531 +2020-07-03 00:00:00,276.5322265625 +2020-07-06 00:00:00,270.3500061035156 +2020-07-07 00:00:00,269.6713562011719 +2020-07-08 00:00:00,260.765380859375 +2020-07-09 00:00:00,260.9977722167969 +2020-07-10 00:00:00,262.5038146972656 +2020-07-13 00:00:00,261.6299133300781 +2020-07-14 00:00:00,259.27789306640625 +2020-07-15 00:00:00,267.11480712890625 +2020-07-16 00:00:00,261.5648803710937 +2020-07-17 00:00:00,263.4799194335937 +2020-07-20 00:00:00,262.81060791015625 +2020-07-21 00:00:00,272.7113037109375 +2020-07-22 00:00:00,262.8291931152344 +2020-07-23 00:00:00,262.55029296875 +2020-07-24 00:00:00,257.5301818847656 +2020-07-27 00:00:00,256.0613098144531 +2020-07-28 00:00:00,253.04931640625 +2020-07-29 00:00:00,251.33872985839844 +2020-07-30 00:00:00,255.14100646972656 +2020-07-31 00:00:00,251.0970916748047 +2020-08-03 00:00:00,257.6510314941406 +2020-08-04 00:00:00,263.2382507324219 +2020-08-05 00:00:00,258.5806884765625 +2020-08-06 00:00:00,258.2088317871094 +2020-08-07 00:00:00,254.89930725097656 +2020-08-10 00:00:00,259.8542785644531 +2020-08-11 00:00:00,261.21160888671875 +2020-08-12 00:00:00,261.9088439941406 +2020-08-13 00:00:00,258.2553100585937 +2020-08-14 00:00:00,259.68701171875 +2020-08-17 00:00:00,261.2487487792969 +2020-08-18 00:00:00,272.655517578125 +2020-08-19 00:00:00,290.0956726074219 +2020-08-20 00:00:00,278.8934326171875 +2020-08-21 00:00:00,274.7286376953125 +2020-08-24 00:00:00,274.35675048828125 +2020-08-25 00:00:00,269.5040283203125 +2020-08-26 00:00:00,270.49871826171875 +2020-08-27 00:00:00,272.897216796875 +2020-08-28 00:00:00,269.4947814941406 +2020-08-31 00:00:00,265.8877258300781 +2020-09-01 00:00:00,261.8623046875 +2020-09-02 00:00:00,266.9939880371094 +2020-09-03 00:00:00,270.4801330566406 +2020-09-04 00:00:00,259.4173583984375 +2020-09-07 00:00:00,262.2806701660156 +2020-09-08 00:00:00,267.905029296875 +2020-09-09 00:00:00,261.23016357421875 +2020-09-10 00:00:00,263.5380554199219 +2020-09-11 00:00:00,264.9398803710937 +2020-09-14 00:00:00,264.603515625 +2020-09-15 00:00:00,268.4349975585937 +2020-09-16 00:00:00,272.1170959472656 +2020-09-17 00:00:00,267.0146179199219 +2020-09-18 00:00:00,264.1174621582031 +2020-09-21 00:00:00,264.70623779296875 +2020-09-22 00:00:00,267.6033020019531 +2020-09-23 00:00:00,277.7523193359375 +2020-09-24 00:00:00,277.0701599121094 +2020-09-25 00:00:00,277.2850036621094 +2020-09-28 00:00:00,275.7337646484375 +2020-09-29 00:00:00,276.191650390625 +2020-09-30 00:00:00,268.2107849121094 +2020-10-01 00:00:00,268.939697265625 +2020-10-02 00:00:00,266.0332946777344 +2020-10-05 00:00:00,270.2760925292969 +2020-10-06 00:00:00,268.2107849121094 +2020-10-07 00:00:00,272.7525329589844 +2020-10-08 00:00:00,279.3690795898437 +2020-10-09 00:00:00,275.986083984375 +2020-10-12 00:00:00,277.2476501464844 +2020-10-13 00:00:00,278.70556640625 +2020-10-14 00:00:00,282.499755859375 +2020-10-15 00:00:00,281.28485107421875 +2020-10-16 00:00:00,279.4251403808594 +2020-10-19 00:00:00,284.21929931640625 +2020-10-20 00:00:00,281.3315734863281 +2020-10-21 00:00:00,277.6681823730469 +2020-10-22 00:00:00,276.9393005371094 +2020-10-23 00:00:00,275.5187683105469 +2020-10-26 00:00:00,276.6215515136719 +2020-10-27 00:00:00,272.8553771972656 +2020-10-28 00:00:00,275.154296875 +2020-10-29 00:00:00,272.4161682128906 +2020-10-30 00:00:00,268.7341003417969 +2020-11-02 00:00:00,267.32293701171875 +2020-11-03 00:00:00,272.8740539550781 +2020-11-04 00:00:00,272.4908752441406 +2020-11-05 00:00:00,281.8829345703125 +2020-11-06 00:00:00,282.2193908691406 +2020-11-09 00:00:00,284.9576416015625 +2020-11-10 00:00:00,284.6584777832031 +2020-11-11 00:00:00,286.47149658203125 +2020-11-12 00:00:00,288.3778991699219 +2020-11-13 00:00:00,289.2003173828125 +2020-11-16 00:00:00,294.4150390625 +2020-11-17 00:00:00,290.9853515625 +2020-11-18 00:00:00,292.0693664550781 +2020-11-19 00:00:00,289.9573059082031 +2020-11-20 00:00:00,293.00390625 +2020-11-23 00:00:00,295.9476013183594 +2020-11-24 00:00:00,297.7232360839844 +2020-11-25 00:00:00,290.2750549316406 +2020-11-26 00:00:00,286.9387512207031 +2020-11-27 00:00:00,283.16326904296875 +2020-11-30 00:00:00,277.9111633300781 +2020-12-01 00:00:00,280.1260070800781 +2020-12-02 00:00:00,276.864501953125 +2020-12-03 00:00:00,274.8739318847656 +2020-12-04 00:00:00,274.5655212402344 +2020-12-07 00:00:00,275.6869506835937 +2020-12-08 00:00:00,278.1075134277344 +2020-12-09 00:00:00,284.22869873046875 +2020-12-10 00:00:00,281.56524658203125 +2020-12-11 00:00:00,272.4441833496094 +2020-12-14 00:00:00,267.74346923828125 +2020-12-15 00:00:00,270.8648376464844 +2020-12-16 00:00:00,268.1640319824219 +2020-12-17 00:00:00,269.2948303222656 +2020-12-18 00:00:00,270.0611572265625 +2020-12-21 00:00:00,267.6219787597656 +2020-12-22 00:00:00,269.7714538574219 +2020-12-23 00:00:00,270.5657958984375 +2020-12-24 00:00:00,269.64996337890625 +2020-12-29 00:00:00,269.4256286621094 +2020-12-30 00:00:00,268.94903564453125 +2020-12-31 00:00:00,264.6408386230469 +2021-01-04 00:00:00,266.3416748046875 +2021-01-05 00:00:00,266.9211120605469 +2021-01-06 00:00:00,260.1551208496094 +2021-01-07 00:00:00,256.9963684082031 +2021-01-08 00:00:00,261.90264892578125 +2021-01-11 00:00:00,257.8842163085937 +2021-01-12 00:00:00,255.1927490234375 +2021-01-13 00:00:00,253.29562377929688 +2021-01-14 00:00:00,253.2582244873047 +2021-01-15 00:00:00,249.7630920410156 +2021-01-18 00:00:00,249.9873962402344 +2021-01-19 00:00:00,253.38905334472656 +2021-01-20 00:00:00,253.19281005859372 +2021-01-21 00:00:00,251.1835479736328 +2021-01-22 00:00:00,256.62255859375 +2021-01-25 00:00:00,257.5010070800781 +2021-01-27 00:00:00,257.18328857421875 +2021-01-28 00:00:00,249.4266662597656 +2021-01-29 00:00:00,253.93109130859372 +2021-02-01 00:00:00,259.8560485839844 +2021-02-02 00:00:00,256.37017822265625 +2021-02-03 00:00:00,261.9119873046875 +2021-02-04 00:00:00,257.3327941894531 +2021-02-05 00:00:00,258.2392883300781 +2021-02-08 00:00:00,258.9494323730469 +2021-02-09 00:00:00,255.66000366210935 +2021-02-10 00:00:00,258.0243530273437 +2021-02-11 00:00:00,258.5850830078125 +2021-02-12 00:00:00,258.6411437988281 +2021-02-15 00:00:00,261.8559265136719 +2021-02-16 00:00:00,267.1266784667969 +2021-02-17 00:00:00,262.762451171875 +2021-02-18 00:00:00,270.079833984375 +2021-02-19 00:00:00,256.4636535644531 +2021-02-22 00:00:00,250.25836181640625 +2021-02-23 00:00:00,250.417236328125 +2021-02-24 00:00:00,250.417236328125 +2021-02-25 00:00:00,252.557373046875 +2021-02-26 00:00:00,245.3988037109375 +2021-03-01 00:00:00,252.5853729248047 +2021-03-02 00:00:00,252.0807037353516 +2021-03-03 00:00:00,249.5201110839844 +2021-03-04 00:00:00,240.29551696777344 +2021-03-05 00:00:00,233.48577880859372 +2021-03-08 00:00:00,231.0624237060547 +2021-03-09 00:00:00,234.9698486328125 +2021-03-10 00:00:00,236.89535522460935 +2021-03-11 00:00:00,238.48272705078125 +2021-03-12 00:00:00,237.88157653808597 +2021-03-15 00:00:00,240.31431579589844 +2021-03-16 00:00:00,245.9123992919922 +2021-03-17 00:00:00,245.151611328125 +2021-03-18 00:00:00,240.5397186279297 +2021-03-19 00:00:00,238.5296630859375 +2021-03-22 00:00:00,244.36260986328125 +2021-03-23 00:00:00,245.151611328125 +2021-03-24 00:00:00,249.86672973632807 +2021-03-25 00:00:00,253.44537353515625 +2021-03-26 00:00:00,251.2192840576172 +2021-03-29 00:00:00,249.2750244140625 +2021-03-30 00:00:00,246.71080017089844 +2021-03-31 00:00:00,248.5799102783203 +2021-04-01 00:00:00,247.03013610839844 +2021-04-06 00:00:00,247.5937042236328 +2021-04-07 00:00:00,247.020751953125 +2021-04-08 00:00:00,249.79161071777344 +2021-04-09 00:00:00,247.4058074951172 +2021-04-12 00:00:00,249.3783264160156 +2021-04-13 00:00:00,248.58932495117188 +2021-04-14 00:00:00,251.5386657714844 +2021-04-15 00:00:00,251.9989013671875 +2021-04-16 00:00:00,252.7315673828125 +2021-04-19 00:00:00,252.00833129882807 +2021-04-20 00:00:00,247.9224548339844 +2021-04-21 00:00:00,251.67958068847656 +2021-04-22 00:00:00,256.2350769042969 +2021-04-23 00:00:00,256.74224853515625 +2021-04-26 00:00:00,255.2488555908203 +2021-04-27 00:00:00,252.0740203857422 +2021-04-28 00:00:00,254.5538024902344 +2021-04-29 00:00:00,256.8831787109375 +2021-04-30 00:00:00,254.6946563720703 +2021-05-03 00:00:00,254.49745178222656 +2021-05-04 00:00:00,254.7416229248047 +2021-05-05 00:00:00,260.79998779296875 +2021-05-06 00:00:00,260.0766906738281 +2021-05-07 00:00:00,257.8412780761719 +2021-05-10 00:00:00,258.6396179199219 +2021-05-11 00:00:00,257.6815795898437 +2021-05-12 00:00:00,257.5970153808594 +2021-05-13 00:00:00,260.6590576171875 +2021-05-14 00:00:00,260.8187561035156 +2021-05-17 00:00:00,259.7761535644531 +2021-05-18 00:00:00,260.3772888183594 +2021-05-19 00:00:00,257.7848815917969 +2021-05-20 00:00:00,261.2696228027344 +2021-05-21 00:00:00,267.0367431640625 +2021-05-24 00:00:00,271.7049560546875 +2021-05-25 00:00:00,274.2316589355469 +2021-05-26 00:00:00,271.3198547363281 +2021-05-27 00:00:00,271.08502197265625 +2021-05-28 00:00:00,271.5641174316406 +2021-05-31 00:00:00,272.5878295898437 +2021-06-01 00:00:00,270.50262451171875 +2021-06-02 00:00:00,269.5352478027344 +2021-06-03 00:00:00,269.5821838378906 +2021-06-04 00:00:00,273.67742919921875 +2021-06-07 00:00:00,274.8045959472656 +2021-06-08 00:00:00,277.2654724121094 +2021-06-09 00:00:00,276.2510986328125 +2021-06-10 00:00:00,277.2842712402344 +2021-06-11 00:00:00,278.62750244140625 +2021-06-15 00:00:00,283.3990173339844 +2021-06-16 00:00:00,284.5073547363281 +2021-06-17 00:00:00,283.8686218261719 +2021-06-18 00:00:00,286.9682312011719 +2021-06-21 00:00:00,286.47979736328125 +2021-06-22 00:00:00,282.2718811035156 +2021-06-23 00:00:00,276.3825988769531 +2021-06-24 00:00:00,269.2064514160156 +2021-06-25 00:00:00,267.8163452148437 +2021-06-28 00:00:00,270.9066467285156 +2021-06-29 00:00:00,272.2685852050781 +2021-06-30 00:00:00,267.87274169921875 +2021-07-01 00:00:00,266.2853698730469 +2021-07-02 00:00:00,266.9334411621094 +2021-07-05 00:00:00,264.8764953613281 +2021-07-06 00:00:00,260.4054260253906 +2021-07-07 00:00:00,264.0873718261719 +2021-07-08 00:00:00,262.19012451171875 +2021-07-09 00:00:00,258.7429504394531 +2021-07-12 00:00:00,262.1149597167969 +2021-07-13 00:00:00,262.5469970703125 +2021-07-14 00:00:00,262.82879638671875 +2021-07-15 00:00:00,258.4423522949219 +2021-07-16 00:00:00,260.8562927246094 +2021-07-19 00:00:00,265.571533203125 +2021-07-20 00:00:00,269.0843505859375 +2021-07-21 00:00:00,272.5127258300781 +2021-07-22 00:00:00,271.67681884765625 +2021-07-23 00:00:00,275.6593933105469 +2021-07-26 00:00:00,274.9360656738281 +2021-07-27 00:00:00,274.3631591796875 +2021-07-28 00:00:00,271.9491882324219 +2021-07-29 00:00:00,273.3487243652344 +2021-07-30 00:00:00,271.3668212890625 +2021-08-02 00:00:00,276.4765319824219 +2021-08-03 00:00:00,276.43896484375 +2021-08-04 00:00:00,274.5322265625 +2021-08-05 00:00:00,275.9505615234375 +2021-08-06 00:00:00,279.83917236328125 +2021-08-09 00:00:00,278.8434753417969 +2021-08-10 00:00:00,277.209228515625 +2021-08-11 00:00:00,275.4432983398437 +2021-08-12 00:00:00,272.9918212890625 +2021-08-13 00:00:00,279.4634094238281 +2021-08-16 00:00:00,279.42584228515625 +2021-08-17 00:00:00,279.8485717773437 +2021-08-18 00:00:00,275.7344970703125 +2021-08-19 00:00:00,284.441650390625 +2021-08-20 00:00:00,287.5130310058594 +2021-08-23 00:00:00,288.0296325683594 +2021-08-24 00:00:00,289.8142395019531 +2021-08-25 00:00:00,293.5338134765625 +2021-08-26 00:00:00,289.3916015625 +2021-08-27 00:00:00,292.1718444824219 +2021-08-30 00:00:00,291.4580078125 +2021-08-31 00:00:00,292.9984130859375 +2021-09-01 00:00:00,290.3120422363281 +2021-09-02 00:00:00,286.4880065917969 +2021-09-03 00:00:00,286.8939514160156 +2021-09-06 00:00:00,288.7161560058594 +2021-09-07 00:00:00,292.9175720214844 +2021-09-08 00:00:00,293.62567138671875 +2021-09-09 00:00:00,288.4328918457031 +2021-09-10 00:00:00,285.6949157714844 +2021-09-13 00:00:00,285.7798767089844 +2021-09-14 00:00:00,283.8822021484375 +2021-09-15 00:00:00,287.8475646972656 +2021-09-16 00:00:00,291.09539794921875 +2021-09-17 00:00:00,292.0772399902344 +2021-09-20 00:00:00,290.2362060546875 +2021-09-21 00:00:00,293.040283203125 +2021-09-22 00:00:00,294.9568786621094 +2021-09-23 00:00:00,295.5045166015625 +2021-09-24 00:00:00,294.5792541503906 +2021-09-27 00:00:00,289.15045166015625 +2021-09-28 00:00:00,278.01910400390625 +2021-09-29 00:00:00,270.834228515625 +2021-09-30 00:00:00,277.0089111328125 +2021-10-01 00:00:00,272.7319641113281 +2021-10-04 00:00:00,271.2779846191406 +2021-10-05 00:00:00,270.6549072265625 +2021-10-06 00:00:00,270.20166015625 +2021-10-07 00:00:00,271.9672241210937 +2021-10-08 00:00:00,274.2331237792969 +2021-10-11 00:00:00,271.4384765625 +2021-10-12 00:00:00,276.3291320800781 +2021-10-13 00:00:00,277.62255859375 +2021-10-14 00:00:00,280.3133850097656 +2021-10-15 00:00:00,280.9364929199219 +2021-10-18 00:00:00,277.858642578125 +2021-10-19 00:00:00,279.6335754394531 +2021-10-20 00:00:00,281.0403747558594 +2021-10-21 00:00:00,278.18902587890625 +2021-10-22 00:00:00,279.3314514160156 +2021-10-25 00:00:00,279.0765686035156 +2021-10-26 00:00:00,279.463623046875 +2021-10-27 00:00:00,282.27716064453125 +2021-10-28 00:00:00,283.0890808105469 +2021-10-29 00:00:00,283.7027587890625 +2021-11-01 00:00:00,289.4525756835937 +2021-11-02 00:00:00,290.8309936523437 +2021-11-03 00:00:00,293.4745483398437 +2021-11-04 00:00:00,294.50372314453125 +2021-11-05 00:00:00,296.9112548828125 +2021-11-08 00:00:00,294.6642150878906 +2021-11-09 00:00:00,297.2889099121094 +2021-11-10 00:00:00,296.6657409667969 +2021-11-11 00:00:00,289.6885986328125 +2021-11-12 00:00:00,290.2267761230469 +2021-11-15 00:00:00,292.49267578125 +2021-11-16 00:00:00,290.255126953125 +2021-11-17 00:00:00,291.73736572265625 +2021-11-18 00:00:00,294.9096374511719 +2021-11-19 00:00:00,297.874267578125 +2021-11-22 00:00:00,298.4124450683594 +2021-11-23 00:00:00,299.3470764160156 +2021-11-24 00:00:00,300.2345886230469 +2021-11-25 00:00:00,299.8663635253906 +2021-11-26 00:00:00,294.5697937011719 +2021-11-29 00:00:00,289.8490905761719 +2021-11-30 00:00:00,289.65087890625 +2021-12-01 00:00:00,291.9167785644531 +2021-12-02 00:00:00,288.2440795898437 +2021-12-03 00:00:00,281.0403747558594 +2021-12-06 00:00:00,279.7374572753906 +2021-12-07 00:00:00,284.9302062988281 +2021-12-08 00:00:00,287.3471984863281 +2021-12-09 00:00:00,287.6587219238281 +2021-12-10 00:00:00,281.64459228515625 +2021-12-13 00:00:00,280.6627197265625 +2021-12-14 00:00:00,280.6627197265625 +2021-12-15 00:00:00,280.6627197265625 +2021-12-16 00:00:00,257.7485656738281 +2021-12-17 00:00:00,256.8988342285156 +2021-12-20 00:00:00,258.466064453125 +2021-12-21 00:00:00,271.1646423339844 +2021-12-22 00:00:00,274.4974670410156 +2021-12-23 00:00:00,275.526611328125 +2021-12-24 00:00:00,276.4896240234375 +2021-12-29 00:00:00,276.6878662109375 +2021-12-30 00:00:00,276.1592102050781 +2021-12-31 00:00:00,274.47869873046875 +2022-01-04 00:00:00,279.4541931152344 +2022-01-05 00:00:00,274.3653564453125 +2022-01-06 00:00:00,264.3575134277344 +2022-01-07 00:00:00,266.6234130859375 +2022-01-10 00:00:00,264.3575134277344 +2022-01-11 00:00:00,262.4126281738281 +2022-01-12 00:00:00,267.3126525878906 +2022-01-13 00:00:00,265.9625244140625 +2022-01-14 00:00:00,260.5809631347656 +2022-01-17 00:00:00,262.56365966796875 +2022-01-18 00:00:00,258.4283142089844 +2022-01-19 00:00:00,255.29383850097656 +2022-01-20 00:00:00,256.0963439941406 +2022-01-21 00:00:00,249.7423248291016 +2022-01-24 00:00:00,247.9012451171875 +2022-01-25 00:00:00,243.91700744628903 +2022-01-27 00:00:00,235.4953155517578 +2022-01-28 00:00:00,243.1239471435547 +2022-01-31 00:00:00,245.8052520751953 +2022-02-01 00:00:00,246.93820190429688 +2022-02-02 00:00:00,247.75965881347656 +2022-02-03 00:00:00,243.0767517089844 +2022-02-04 00:00:00,244.33241271972656 +2022-02-07 00:00:00,240.3859405517578 +2022-02-08 00:00:00,242.62355041503903 +2022-02-09 00:00:00,241.330078125 +2022-02-10 00:00:00,239.5362243652344 +2022-02-11 00:00:00,234.6172790527344 +2022-02-14 00:00:00,229.9532623291016 +2022-02-15 00:00:00,229.42454528808597 +2022-02-16 00:00:00,248.95867919921875 +2022-02-17 00:00:00,261.525146484375 +2022-02-18 00:00:00,250.733642578125 +2022-02-21 00:00:00,248.8170928955078 +2022-02-22 00:00:00,252.0648651123047 +2022-02-23 00:00:00,253.86819458007807 +2022-02-24 00:00:00,249.99725341796875 +2022-02-25 00:00:00,246.7305145263672 +2022-02-28 00:00:00,245.45594787597656 +2022-03-01 00:00:00,246.5133819580078 +2022-03-02 00:00:00,246.18295288085935 +2022-03-03 00:00:00,243.11447143554688 +2022-03-04 00:00:00,243.86978149414065 +2022-03-07 00:00:00,237.0181579589844 +2022-03-08 00:00:00,243.6541748046875 +2022-03-09 00:00:00,243.9864654541016 +2022-03-10 00:00:00,249.68267822265625 +2022-03-11 00:00:00,243.540283203125 +2022-03-14 00:00:00,249.93899536132807 +2022-03-15 00:00:00,250.4136657714844 +2022-03-16 00:00:00,254.9136657714844 +2022-03-17 00:00:00,256.8883361816406 +2022-03-18 00:00:00,257.23956298828125 +2022-03-21 00:00:00,253.4516448974609 +2022-03-22 00:00:00,251.9231719970703 +2022-03-23 00:00:00,253.97378540039065 +2022-03-24 00:00:00,253.85987854003903 +2022-03-25 00:00:00,251.40098571777344 +2022-03-28 00:00:00,248.6003570556641 +2022-03-29 00:00:00,252.1510467529297 +2022-03-30 00:00:00,256.37567138671875 +2022-03-31 00:00:00,254.5718688964844 +2022-04-01 00:00:00,252.7965545654297 +2022-04-04 00:00:00,254.1351776123047 +2022-04-05 00:00:00,254.93267822265625 +2022-04-06 00:00:00,253.99278259277344 +2022-04-07 00:00:00,253.0813751220703 +2022-04-08 00:00:00,252.26495361328125 +2022-04-11 00:00:00,252.027587890625 +2022-04-12 00:00:00,248.70481872558597 +2022-04-13 00:00:00,249.64468383789065 +2022-04-14 00:00:00,251.53392028808597 +2022-04-19 00:00:00,249.06558227539065 +2022-04-20 00:00:00,251.1067047119141 +2022-04-21 00:00:00,253.46109008789065 +2022-04-22 00:00:00,257.1446533203125 +2022-04-26 00:00:00,255.70162963867188 +2022-04-27 00:00:00,252.4263458251953 +2022-04-28 00:00:00,255.22694396972656 +2022-04-29 00:00:00,259.46112060546875 +2022-05-02 00:00:00,256.7554626464844 +2022-05-03 00:00:00,259.0528869628906 +2022-05-04 00:00:00,260.837646484375 +2022-05-05 00:00:00,262.2616882324219 +2022-05-06 00:00:00,254.58140563964844 +2022-05-09 00:00:00,256.7079772949219 +2022-05-10 00:00:00,256.9452819824219 +2022-05-11 00:00:00,262.2332458496094 +2022-05-12 00:00:00,257.4484558105469 +2022-05-13 00:00:00,266.01171875 +2022-05-16 00:00:00,263.2110900878906 +2022-05-17 00:00:00,260.192138671875 +2022-05-18 00:00:00,259.2616882324219 +2022-05-19 00:00:00,260.12567138671875 +2022-05-20 00:00:00,261.2364501953125 +2022-05-23 00:00:00,259.3186950683594 +2022-05-24 00:00:00,260.2680358886719 +2022-05-25 00:00:00,259.7458801269531 +2022-05-26 00:00:00,256.2237854003906 +2022-05-27 00:00:00,255.39781188964844 +2022-05-30 00:00:00,260.12567138671875 +2022-05-31 00:00:00,258.0655212402344 +2022-06-01 00:00:00,259.6509704589844 +2022-06-02 00:00:00,255.0181121826172 +2022-06-03 00:00:00,255.3788146972656 +2022-06-06 00:00:00,257.1446533203125 +2022-06-07 00:00:00,254.12570190429688 +2022-06-08 00:00:00,257.1826171875 +2022-06-09 00:00:00,257.9326477050781 +2022-06-10 00:00:00,257.6383361816406 +2022-06-14 00:00:00,250.67947387695312 +2022-06-15 00:00:00,247.6795196533203 +2022-06-16 00:00:00,245.58140563964844 +2022-06-17 00:00:00,243.02761840820312 +2022-06-20 00:00:00,249.7111358642578 +2022-06-21 00:00:00,246.8345489501953 +2022-06-22 00:00:00,248.50547790527344 +2022-06-23 00:00:00,253.95477294921875 +2022-06-24 00:00:00,257.51495361328125 +2022-06-27 00:00:00,259.17626953125 +2022-06-28 00:00:00,260.1541442871094 +2022-06-29 00:00:00,256.1288452148437 +2022-06-30 00:00:00,255.43582153320312 +2022-07-01 00:00:00,255.59719848632807 +2022-07-04 00:00:00,260.8851013183594 +2022-07-05 00:00:00,264.8155212402344 +2022-07-06 00:00:00,271.6414489746094 +2022-07-07 00:00:00,272.4673767089844 +2022-07-08 00:00:00,272.7996826171875 +2022-07-11 00:00:00,273.4071960449219 +2022-07-12 00:00:00,277.8692932128906 +2022-07-13 00:00:00,278.9325561523437 +2022-07-14 00:00:00,281.2015686035156 +2022-07-15 00:00:00,284.0970458984375 +2022-07-18 00:00:00,281.63824462890625 +2022-07-19 00:00:00,275.94207763671875 +2022-07-20 00:00:00,276.48321533203125 +2022-07-21 00:00:00,280.2901306152344 +2022-07-22 00:00:00,278.6097717285156 +2022-07-25 00:00:00,276.2648620605469 +2022-07-26 00:00:00,272.23004150390625 +2022-07-27 00:00:00,277.05279541015625 +2022-07-28 00:00:00,276.64459228515625 +2022-07-29 00:00:00,275.16357421875 +2022-08-01 00:00:00,279.9768371582031 +2022-08-02 00:00:00,281.8186340332031 +2022-08-03 00:00:00,281.7236633300781 +2022-08-04 00:00:00,279.6730651855469 +2022-08-05 00:00:00,281.7236633300781 +2022-08-08 00:00:00,280.6698913574219 +2022-08-09 00:00:00,281.9325561523437 +2022-08-10 00:00:00,277.54644775390625 +2022-08-11 00:00:00,280.1572265625 +2022-08-12 00:00:00,278.02117919921875 +2022-08-15 00:00:00,278.39141845703125 +2022-08-16 00:00:00,281.39141845703125 +2022-08-17 00:00:00,277.6889038085937 +2022-08-18 00:00:00,284.0496520996094 +2022-08-19 00:00:00,279.7490234375 +2022-08-22 00:00:00,280.6604309082031 +2022-08-23 00:00:00,275.1255798339844 +2022-08-24 00:00:00,274.0148620605469 +2022-08-25 00:00:00,275.1446228027344 +2022-08-26 00:00:00,280.5369873046875 +2022-08-29 00:00:00,279.3407592773437 +2022-08-30 00:00:00,279.0179443359375 +2022-08-31 00:00:00,278.67626953125 +2022-09-01 00:00:00,278.9136047363281 +2022-09-02 00:00:00,281.0021667480469 +2022-09-05 00:00:00,279.8724060058594 +2022-09-06 00:00:00,280.78765869140625 +2022-09-07 00:00:00,280.22418212890625 +2022-09-08 00:00:00,286.1455383300781 +2022-09-09 00:00:00,285.2191467285156 +2022-09-12 00:00:00,282.9842834472656 +2022-09-13 00:00:00,281.8382263183594 +2022-09-14 00:00:00,276.614013671875 +2022-09-15 00:00:00,274.6848449707031 +2022-09-16 00:00:00,272.9848327636719 +2022-09-19 00:00:00,270.262939453125 +2022-09-20 00:00:00,270.3106689453125 +2022-09-21 00:00:00,268.505615234375 +2022-09-23 00:00:00,265.6404113769531 +2022-09-26 00:00:00,272.0106506347656 +2022-09-27 00:00:00,271.8482971191406 +2022-09-28 00:00:00,269.6612243652344 +2022-09-29 00:00:00,273.8538818359375 +2022-09-30 00:00:00,272.2112121582031 +2022-10-03 00:00:00,270.5303039550781 +2022-10-04 00:00:00,274.4842834472656 +2022-10-05 00:00:00,277.4449768066406 +2022-10-06 00:00:00,277.158447265625 +2022-10-07 00:00:00,275.869140625 +2022-10-10 00:00:00,270.4920959472656 +2022-10-11 00:00:00,270.14825439453125 +2022-10-12 00:00:00,267.1303100585937 +2022-10-13 00:00:00,264.0072326660156 +2022-10-14 00:00:00,267.8275451660156 +2022-10-17 00:00:00,264.3892517089844 +2022-10-18 00:00:00,263.31005859375 +2022-10-19 00:00:00,264.513427734375 +2022-10-20 00:00:00,259.4325256347656 +2022-10-21 00:00:00,255.47857666015625 +2022-10-24 00:00:00,260.7791442871094 +2022-10-25 00:00:00,263.5965576171875 +2022-10-26 00:00:00,262.9376220703125 +2022-10-27 00:00:00,263.548828125 +2022-10-28 00:00:00,261.9252319335937 +2022-10-31 00:00:00,267.87530517578125 +2022-11-01 00:00:00,270.5303039550781 +2022-11-02 00:00:00,270.0050048828125 +2022-11-03 00:00:00,265.8314208984375 +2022-11-04 00:00:00,263.2145690917969 +2022-11-07 00:00:00,264.7044677734375 +2022-11-08 00:00:00,268.0853881835937 +2022-11-09 00:00:00,267.0443115234375 +2022-11-10 00:00:00,270.0241394042969 +2022-11-11 00:00:00,279.154541015625 +2022-11-14 00:00:00,273.6724548339844 +2022-11-15 00:00:00,277.6837463378906 +2022-11-16 00:00:00,276.3943786621094 +2022-11-17 00:00:00,280.1477966308594 +2022-11-18 00:00:00,281.169677734375 +2022-11-21 00:00:00,283.6146240234375 +2022-11-22 00:00:00,283.9584655761719 +2022-11-23 00:00:00,284.3213806152344 +2022-11-24 00:00:00,285.56298828125 +2022-11-25 00:00:00,286.2506408691406 +2022-11-28 00:00:00,286.8427734375 +2022-11-29 00:00:00,288.9820861816406 +2022-11-30 00:00:00,286.623046875 +2022-12-01 00:00:00,285.2382507324219 +2022-12-02 00:00:00,288.3230895996094 +2022-12-05 00:00:00,286.5180053710937 +2022-12-06 00:00:00,287.27252197265625 +2022-12-07 00:00:00,285.74444580078125 +2022-12-08 00:00:00,284.1304016113281 +2022-12-09 00:00:00,285.0472106933594 +2022-12-12 00:00:00,284.7989501953125 +2022-12-13 00:00:00,283.6910705566406 +2022-12-14 00:00:00,285.8590393066406 +2022-12-15 00:00:00,283.81524658203125 +2022-12-16 00:00:00,278.5719299316406 +2022-12-19 00:00:00,275.4488830566406 +2022-12-20 00:00:00,273.0708312988281 +2022-12-21 00:00:00,274.38873291015625 +2022-12-22 00:00:00,277.7028503417969 +2022-12-23 00:00:00,276.0123596191406 +2022-12-28 00:00:00,272.73651123046875 +2022-12-29 00:00:00,272.8606872558594 +2022-12-30 00:00:00,274.8280334472656 +2023-01-03 00:00:00,269.0881652832031 +2023-01-04 00:00:00,271.237060546875 +2023-01-05 00:00:00,267.9039611816406 +2023-01-06 00:00:00,265.7741394042969 +2023-01-09 00:00:00,264.5516662597656 +2023-01-10 00:00:00,263.2431945800781 +2023-01-11 00:00:00,265.5735778808594 +2023-01-12 00:00:00,268.76348876953125 +2023-01-13 00:00:00,270.262939453125 +2023-01-16 00:00:00,274.0258483886719 +2023-01-17 00:00:00,277.5022277832031 +2023-01-18 00:00:00,279.6702575683594 +2023-01-19 00:00:00,281.98150634765625 +2023-01-20 00:00:00,285.58203125 +2023-01-23 00:00:00,284.96124267578125 +2023-01-24 00:00:00,284.42645263671875 +2023-01-25 00:00:00,282.8124084472656 +2023-01-27 00:00:00,281.45623779296875 +2023-01-30 00:00:00,279.8326110839844 +2023-01-31 00:00:00,284.6842956542969 +2023-02-01 00:00:00,287.9697265625 +2023-02-02 00:00:00,290.8922119140625 +2023-02-03 00:00:00,299.7074279785156 +2023-02-06 00:00:00,297.9023742675781 +2023-02-07 00:00:00,294.2253723144531 +2023-02-08 00:00:00,292.4394226074219 +2023-02-09 00:00:00,291.5225524902344 +2023-02-10 00:00:00,291.255126953125 +2023-02-13 00:00:00,291.3028869628906 +2023-02-14 00:00:00,293.91973876953125 +2023-02-15 00:00:00,291.2073669433594 +2023-02-16 00:00:00,289.3736267089844 +2023-02-17 00:00:00,284.98992919921875 +2023-02-20 00:00:00,284.98992919921875 +2023-02-21 00:00:00,285.02813720703125 +2023-02-22 00:00:00,282.4112243652344 +2023-02-23 00:00:00,285.3051147460937 +2023-02-24 00:00:00,286.0213928222656 +2023-02-27 00:00:00,284.4073181152344 +2023-02-28 00:00:00,282.9842834472656 +2023-03-01 00:00:00,279.6893615722656 +2023-03-02 00:00:00,278.6864929199219 +2023-03-03 00:00:00,279.8516845703125 +2023-03-06 00:00:00,281.2652282714844 +2023-03-07 00:00:00,283.55731201171875 +2023-03-08 00:00:00,283.74835205078125 +2023-03-09 00:00:00,278.96746826171875 +2023-03-10 00:00:00,274.694091796875 +2023-03-13 00:00:00,271.986083984375 +2023-03-14 00:00:00,268.0488586425781 +2023-03-15 00:00:00,272.8215026855469 +2023-03-16 00:00:00,277.7958984375 +2023-03-17 00:00:00,275.8561096191406 +2023-03-20 00:00:00,273.5897827148437 +2023-03-21 00:00:00,273.6762084960937 +2023-03-22 00:00:00,276.0865478515625 +2023-03-23 00:00:00,276.73956298828125 +2023-03-24 00:00:00,277.0372619628906 +2023-03-27 00:00:00,277.4693908691406 +2023-03-28 00:00:00,273.6857604980469 +2023-03-29 00:00:00,272.2933349609375 +2023-03-30 00:00:00,274.1659545898437 +2023-03-31 00:00:00,276.8548278808594 +2023-04-03 00:00:00,279.3611755371094 +2023-04-04 00:00:00,279.89898681640625 +2023-04-05 00:00:00,281.94439697265625 +2023-04-06 00:00:00,288.2631530761719 +2023-04-11 00:00:00,289.7708435058594 +2023-04-12 00:00:00,291.82586669921875 +2023-04-13 00:00:00,290.18377685546875 +2023-04-14 00:00:00,289.4347229003906 +2023-04-17 00:00:00,289.87646484375 +2023-04-18 00:00:00,288.3207702636719 +2023-04-19 00:00:00,287.80224609375 +2023-04-20 00:00:00,287.9654846191406 +2023-04-21 00:00:00,289.7708435058594 +2023-04-24 00:00:00,292.25799560546875 +2023-04-26 00:00:00,293.5832214355469 +2023-04-27 00:00:00,291.9315185546875 +2023-04-28 00:00:00,288.64727783203125 +2023-05-01 00:00:00,290.4238586425781 +2023-05-02 00:00:00,289.732421875 +2023-05-03 00:00:00,287.69659423828125 +2023-05-04 00:00:00,288.18634033203125 +2023-05-05 00:00:00,289.0986328125 +2023-05-08 00:00:00,289.3099060058594 +2023-05-09 00:00:00,287.91748046875 +2023-05-10 00:00:00,291.1632995605469 +2023-05-11 00:00:00,290.01092529296875 +2023-05-12 00:00:00,294.19781494140625 +2023-05-15 00:00:00,295.5903015136719 +2023-05-16 00:00:00,292.1236267089844 +2023-05-17 00:00:00,292.1427917480469 +2023-05-18 00:00:00,290.79840087890625 +2023-05-19 00:00:00,292.3636779785156 +2023-05-22 00:00:00,295.0429077148437 +2023-05-23 00:00:00,296.92510986328125 +2023-05-24 00:00:00,293.4872131347656 +2023-05-25 00:00:00,294.14019775390625 +2023-05-26 00:00:00,292.1043395996094 +2023-05-29 00:00:00,295.8783264160156 +2023-05-30 00:00:00,296.0032043457031 +2023-05-31 00:00:00,294.22662353515625 +2023-06-01 00:00:00,297.9718017578125 +2023-06-02 00:00:00,295.7727355957031 +2023-06-05 00:00:00,298.3943176269531 +2023-06-06 00:00:00,295.5038452148437 +2023-06-07 00:00:00,296.5985412597656 +2023-06-08 00:00:00,293.6120300292969 +2023-06-09 00:00:00,293.1799011230469 +2023-06-13 00:00:00,296.2720947265625 +2023-06-14 00:00:00,275.84649658203125 +2023-06-15 00:00:00,268.4041748046875 +2023-06-16 00:00:00,266.8292541503906 +2023-06-19 00:00:00,273.1480407714844 +2023-06-20 00:00:00,272.245361328125 +2023-06-21 00:00:00,272.3605651855469 +2023-06-22 00:00:00,270.7952880859375 +2023-06-23 00:00:00,270.80487060546875 +2023-06-26 00:00:00,268.8843078613281 +2023-06-27 00:00:00,267.9720153808594 +2023-06-28 00:00:00,267.2998046875 +2023-06-29 00:00:00,267.25177001953125 +2023-06-30 00:00:00,266.3683166503906 +2023-07-03 00:00:00,265.2831420898437 +2023-07-04 00:00:00,265.5712585449219 +2023-07-05 00:00:00,263.304931640625 +2023-07-06 00:00:00,261.6724548339844 +2023-07-07 00:00:00,256.3043518066406 +2023-07-10 00:00:00,253.63473510742188 +2023-07-11 00:00:00,254.4893951416016 +2023-07-12 00:00:00,252.4247131347656 +2023-07-13 00:00:00,253.9708251953125 +2023-07-14 00:00:00,250.6194000244141 +2023-07-17 00:00:00,248.5451202392578 +2023-07-18 00:00:00,254.0668487548828 +2023-07-19 00:00:00,254.9790954589844 +2023-07-20 00:00:00,254.7678680419922 +2023-07-21 00:00:00,256.49639892578125 +2023-07-24 00:00:00,255.69937133789065 +2023-07-25 00:00:00,254.8447113037109 +2023-07-26 00:00:00,252.4247131347656 +2023-07-27 00:00:00,257.0726013183594 +2023-07-28 00:00:00,256.1699523925781 +2023-07-31 00:00:00,257.8600158691406 +2023-08-01 00:00:00,258.6283264160156 +2023-08-02 00:00:00,257.44708251953125 +2023-08-03 00:00:00,256.400390625 +2023-08-04 00:00:00,254.6142578125 +2023-08-07 00:00:00,251.7525177001953 +2023-08-08 00:00:00,254.36456298828125 +2023-08-09 00:00:00,252.2134704589844 +2023-08-10 00:00:00,254.10525512695312 +2023-08-11 00:00:00,255.5168914794922 +2023-08-14 00:00:00,252.5592041015625 +2023-08-15 00:00:00,261.9701232910156 +2023-08-16 00:00:00,260.80816650390625 +2023-08-17 00:00:00,258.8971252441406 +2023-08-18 00:00:00,259.8287048339844 +2023-08-21 00:00:00,256.2658996582031 +2023-08-22 00:00:00,253.66354370117188 +2023-08-23 00:00:00,252.7512664794922 +2023-08-24 00:00:00,253.3754119873047 +2023-08-25 00:00:00,252.96250915527344 +2023-08-28 00:00:00,257.3127136230469 +2023-08-29 00:00:00,256.5732421875 +2023-08-30 00:00:00,261.115478515625 +2023-08-31 00:00:00,262.671142578125 +2023-09-01 00:00:00,258.4074401855469 +2023-09-04 00:00:00,257.7735900878906 +2023-09-05 00:00:00,260.0879211425781 +2023-09-06 00:00:00,260.4336242675781 +2023-09-07 00:00:00,257.552734375 +2023-09-08 00:00:00,260.0975341796875 +2023-09-11 00:00:00,259.8341979980469 +2023-09-12 00:00:00,261.5756530761719 +2023-09-13 00:00:00,260.453369140625 +2023-09-14 00:00:00,258.2475280761719 +2023-09-15 00:00:00,258.95379638671875 +2023-09-18 00:00:00,257.0285339355469 +2023-09-19 00:00:00,255.02589416503903 +2023-09-20 00:00:00,254.0873870849609 +2023-09-21 00:00:00,248.0116729736328 +2023-09-22 00:00:00,243.94827270507807 +2023-09-25 00:00:00,244.77061462402344 +2023-09-26 00:00:00,247.28607177734372 +2023-09-27 00:00:00,243.8418426513672 +2023-09-28 00:00:00,243.8418426513672 +2023-09-29 00:00:00,242.64219665527344 +2023-10-02 00:00:00,238.3466033935547 +2023-10-03 00:00:00,240.62017822265625 +2023-10-04 00:00:00,240.61050415039065 +2023-10-05 00:00:00,241.3457794189453 +2023-10-06 00:00:00,242.0616912841797 +2023-10-09 00:00:00,245.20599365234372 +2023-10-10 00:00:00,246.7733154296875 +2023-10-11 00:00:00,245.99932861328125 +2023-10-12 00:00:00,230.49072265625 +2023-10-13 00:00:00,233.53826904296875 +2023-10-16 00:00:00,232.0967254638672 +2023-10-17 00:00:00,228.7105865478516 +2023-10-18 00:00:00,231.17762756347656 +2023-10-19 00:00:00,228.1977996826172 +2023-10-20 00:00:00,225.50823974609372 +2023-10-23 00:00:00,229.0975646972656 +2023-10-24 00:00:00,229.53292846679688 +2023-10-25 00:00:00,228.37196350097656 +2023-10-26 00:00:00,226.71759033203125 +2023-10-27 00:00:00,226.4757232666016 +2023-10-30 00:00:00,223.1475982666016 +2023-10-31 00:00:00,224.79232788085935 +2023-11-01 00:00:00,227.33676147460935 +2023-11-02 00:00:00,230.3553009033203 +2023-11-03 00:00:00,236.0633850097656 +2023-11-06 00:00:00,240.14610290527344 +2023-11-07 00:00:00,240.04934692382807 +2023-11-08 00:00:00,239.78814697265625 +2023-11-09 00:00:00,244.09341430664065 +2023-11-10 00:00:00,243.9386138916016 +2023-11-13 00:00:00,243.8031463623047 +2023-11-14 00:00:00,245.3994903564453 +2023-11-15 00:00:00,252.07504272460935 +2023-11-16 00:00:00,249.8111572265625 +2023-11-17 00:00:00,250.19813537597656 +2023-11-20 00:00:00,249.2403564453125 +2023-11-21 00:00:00,248.44700622558597 +2023-11-22 00:00:00,250.80767822265625 +2023-11-23 00:00:00,249.54995727539065 +2023-11-24 00:00:00,249.69505310058597 +2023-11-27 00:00:00,247.9439392089844 +2023-11-28 00:00:00,248.52442932128903 +2023-11-29 00:00:00,253.67141723632807 +2023-11-30 00:00:00,253.70040893554688 +2023-12-01 00:00:00,254.30990600585935 +2023-12-04 00:00:00,255.5773468017578 +2023-12-05 00:00:00,254.56146240234372 +2023-12-06 00:00:00,258.7699584960937 +2023-12-07 00:00:00,257.82183837890625 +2023-12-08 00:00:00,258.23785400390625 +2023-12-11 00:00:00,259.0408935546875 +2023-12-12 00:00:00,260.73394775390625 +2023-12-13 00:00:00,263.4815673828125 +2023-12-14 00:00:00,267.7578125 +2023-12-15 00:00:00,269.67340087890625 +2023-12-18 00:00:00,270.4280090332031 +2023-12-19 00:00:00,271.9469299316406 +2023-12-20 00:00:00,274.8106384277344 +2023-12-21 00:00:00,273.3207702636719 +2023-12-22 00:00:00,272.9724426269531 +2023-12-27 00:00:00,276.358642578125 +2023-12-28 00:00:00,277.3260803222656 +2023-12-29 00:00:00,277.3260803222656 +2024-01-02 00:00:00,278.9224548339844 +2024-01-03 00:00:00,275.5459289550781 +2024-01-04 00:00:00,277.40350341796875 +2024-01-05 00:00:00,278.5741271972656 +2024-01-08 00:00:00,277.47119140625 +2024-01-09 00:00:00,280.66387939453125 +2024-01-10 00:00:00,282.3666076660156 +2024-01-11 00:00:00,281.9022521972656 +2024-01-12 00:00:00,280.9541320800781 +2024-01-15 00:00:00,279.59967041015625 +2024-01-16 00:00:00,275.4298400878906 +2024-01-17 00:00:00,276.61016845703125 +2024-01-18 00:00:00,273.6109924316406 +2024-01-19 00:00:00,279.59967041015625 +2024-01-22 00:00:00,281.0701904296875 +2024-01-23 00:00:00,283.7984619140625 +2024-01-24 00:00:00,281.9216003417969 +2024-01-25 00:00:00,283.46954345703125 +2024-01-29 00:00:00,283.7210998535156 +2024-01-29 23:00:00,296.739990234375 +2024-01-30 00:00:00,287.0878601074219 +2024-01-30 23:00:00,301.70001220703125 +2024-01-31 00:00:00,291.8865661621094 +2024-01-31 23:00:00,296.760009765625 +2024-02-01 00:00:00,287.10723876953125 +2024-02-01 23:00:00,299.7900085449219 +2024-02-02 00:00:00,290.0387268066406 +2024-02-04 23:00:00,300.239990234375 +2024-02-05 00:00:00,290.4740295410156 +2024-02-05 23:00:00,301.9599914550781 +2024-02-06 00:00:00,292.1381225585937 +2024-02-06 23:00:00,304.9700012207031 +2024-02-07 00:00:00,295.0502014160156 +2024-02-07 23:00:00,303.1499938964844 +2024-02-08 00:00:00,293.28936767578125 +2024-02-08 23:00:00,305.0 +2024-02-09 00:00:00,295.0792236328125 +2024-02-11 23:00:00,290.239990234375 +2024-02-12 00:00:00,280.79931640625 +2024-02-12 23:00:00,282.25 +2024-02-13 00:00:00,273.0692138671875 +2024-02-13 23:00:00,280.19000244140625 +2024-02-14 00:00:00,271.07623291015625 +2024-02-14 23:00:00,282.8900146484375 +2024-02-15 00:00:00,273.6884155273437 +2024-02-15 23:00:00,284.0 +2024-02-16 00:00:00,274.7622985839844 +2024-02-18 23:00:00,281.0299987792969 +2024-02-19 00:00:00,271.888916015625 +2024-02-19 23:00:00,282.2799987792969 +2024-02-20 00:00:00,273.0982360839844 +2024-02-20 23:00:00,284.2699890136719 +2024-02-21 00:00:00,275.02349853515625 +2024-02-21 23:00:00,285.0199890136719 +2024-02-22 00:00:00,275.7491149902344 +2024-02-22 23:00:00,285.3399963378906 +2024-02-23 00:00:00,276.0587158203125 +2024-02-25 23:00:00,287.32000732421875 +2024-02-26 00:00:00,277.974365234375 +2024-02-26 23:00:00,285.5 +2024-02-27 00:00:00,276.2135009765625 +2024-02-27 23:00:00,285.6199951171875 +2024-02-28 00:00:00,276.32958984375 +2024-02-28 23:00:00,286.239990234375 +2024-02-29 00:00:00,276.9294128417969 +2024-02-29 23:00:00,282.3500061035156 +2024-03-01 00:00:00,273.1659240722656 +2024-03-03 23:00:00,279.4800109863281 +2024-03-04 00:00:00,270.38934326171875 +2024-03-04 23:00:00,283.0 +2024-03-05 00:00:00,273.7947998046875 +2024-03-05 23:00:00,282.29998779296875 +2024-03-06 00:00:00,273.1175842285156 +2024-03-06 23:00:00,281.8500061035156 +2024-03-07 00:00:00,272.6822509765625 +2024-03-07 23:00:00,285.4700012207031 +2024-03-08 00:00:00,276.1844787597656 +2024-03-10 23:00:00,281.20001220703125 +2024-03-11 00:00:00,273.7786560058594 +2024-03-11 23:00:00,281.8699951171875 +2024-03-12 00:00:00,274.43096923828125 +2024-03-12 23:00:00,280.0 +2024-03-13 00:00:00,272.6102905273437 +2024-03-13 23:00:00,282.6700134277344 +2024-03-14 00:00:00,275.2098388671875 +2024-03-14 23:00:00,280.2099914550781 +2024-03-15 00:00:00,272.81475830078125 +2024-03-17 23:00:00,279.57000732421875 +2024-03-18 00:00:00,272.191650390625 +2024-03-18 23:00:00,279.1700134277344 +2024-03-19 00:00:00,271.80224609375 +2024-03-19 23:00:00,278.8699951171875 +2024-03-20 00:00:00,271.5101318359375 +2024-03-20 23:00:00,276.2900085449219 +2024-03-21 00:00:00,268.99822998046875 +2024-03-21 23:00:00,280.94000244140625 +2024-03-22 00:00:00,273.5254821777344 +2024-03-24 23:00:00,283.69000244140625 +2024-03-25 00:00:00,276.2029113769531 +2024-03-25 23:00:00,282.4700012207031 +2024-03-26 00:00:00,275.0151062011719 +2024-03-26 23:00:00,286.3500061035156 +2024-03-27 00:00:00,278.792724609375 +2024-03-27 23:00:00,287.9200134277344 +2024-03-28 00:00:00,280.3213195800781 +2024-04-01 23:00:00,285.6700134277344 +2024-04-02 00:00:00,278.13067626953125 +2024-04-02 23:00:00,282.30999755859375 +2024-04-03 00:00:00,274.8593444824219 +2024-04-03 23:00:00,282.0 +2024-04-04 00:00:00,274.5575256347656 +2024-04-04 23:00:00,280.04998779296875 +2024-04-05 00:00:00,272.6589660644531 +2024-04-08 00:00:00,281.4599914550781 +2024-04-09 00:00:00,280.0799865722656 +2024-04-10 00:00:00,283.3699951171875 +2024-04-11 00:00:00,280.3999938964844 +2024-04-12 00:00:00,281.70001220703125 +2024-04-15 00:00:00,278.54998779296875 +2024-04-16 00:00:00,274.70001220703125 +2024-04-17 00:00:00,265.4250793457031 +2024-04-18 00:00:00,271.3999938964844 +2024-04-19 00:00:00,269.489990234375 +2024-04-22 00:00:00,268.1998596191406 +2024-04-23 00:00:00,278.9700012207031 +2024-04-24 00:00:00,278.45001220703125 +2024-04-26 00:00:00,273.29998779296875 +2024-04-29 00:00:00,267.74224853515625 +2024-04-30 00:00:00,269.4558410644531 +2024-05-01 00:00:00,267.2457275390625 +2024-05-02 00:00:00,275.3900146484375 +2024-05-03 00:00:00,268.5211486816406 +2024-05-06 00:00:00,268.22906494140625 +2024-05-07 00:00:00,279.55999755859375 +2024-05-08 00:00:00,279.8999938964844 +2024-05-09 00:00:00,269.7381591796875 +2024-05-10 00:00:00,279.17999267578125 +2024-05-13 00:00:00,279.9200134277344 +2024-05-14 00:00:00,272.2013854980469 +2024-05-15 00:00:00,275.57977294921875 +2024-05-16 00:00:00,286.95001220703125 +2024-05-17 00:00:00,280.0 +2024-05-20 00:00:00,277.8999938964844 +2024-05-21 00:00:00,277.6300048828125 +2024-05-22 00:00:00,278.0899963378906 +2024-05-23 00:00:00,282.0 +2024-05-24 00:00:00,273.50604248046875 +2024-05-27 00:00:00,273.2334289550781 +2024-05-28 00:00:00,274.5185546875 +2024-05-29 00:00:00,278.20001220703125 +2024-05-30 00:00:00,278.32000732421875 +2024-05-31 00:00:00,280.1000061035156 +2024-06-03 00:00:00,273.9149169921875 +2024-06-04 00:00:00,282.0 +2024-06-05 00:00:00,285.8599853515625 +2024-06-06 00:00:00,281.8595886230469 +2024-06-07 00:00:00,289.0 +2024-06-11 00:00:00,286.29998779296875 +2024-06-12 00:00:00,274.7814636230469 +2024-06-13 00:00:00,280.3602294921875 +2024-06-14 00:00:00,289.1000061035156 +2024-06-17 00:00:00,281.1780700683594 +2024-06-18 00:00:00,293.8699951171875 +2024-06-19 00:00:00,293.0 +2024-06-20 00:00:00,290.739990234375 +2024-06-21 00:00:00,293.0 +2024-06-24 00:00:00,284.3033447265625 +2024-06-25 00:00:00,293.70001220703125 +2024-06-26 00:00:00,294.8800048828125 +2024-06-27 00:00:00,287.3702087402344 +2024-06-28 00:00:00,295.2099914550781 +2024-07-01 00:00:00,292.6000061035156 +2024-07-02 00:00:00,292.0799865722656 +2024-07-03 00:00:00,287.1170654296875 +2024-07-04 00:00:00,289.6484680175781 +2024-07-05 00:00:00,299.75 +2024-07-08 00:00:00,295.55999755859375 +2024-07-09 00:00:00,298.5299987792969 +2024-07-10 00:00:00,289.8042297363281 +2024-07-11 00:00:00,302.0400085449219 +2024-07-12 00:00:00,306.6000061035156 +2024-07-15 00:00:00,300.41656494140625 +2024-07-16 00:00:00,307.8599853515625 +2024-07-17 00:00:00,299.89080810546875 +2024-07-18 00:00:00,302.90899658203125 +2024-07-19 00:00:00,303.47369384765625 +2024-07-22 00:00:00,309.17999267578125 +2024-07-23 00:00:00,303.91180419921875 +2024-07-24 00:00:00,310.3900146484375 +2024-07-25 00:00:00,305.5400085449219 +2024-07-26 00:00:00,308.04998779296875 +2024-07-29 00:00:00,311.3299865722656 +2024-07-30 00:00:00,309.2900085449219 +2024-07-31 00:00:00,309.7200012207031 +2024-08-01 00:00:00,302.3929748535156 +2024-08-02 00:00:00,305.6700134277344 +2024-08-05 00:00:00,293.1534423828125 +2024-08-06 00:00:00,302.29998779296875 +2024-08-07 00:00:00,296.3760986328125 +2024-08-08 00:00:00,297.4081115722656 +2024-08-09 00:00:00,308.5299987792969 +2024-08-12 00:00:00,308.92999267578125 +2024-08-13 00:00:00,287.000244140625 +2024-08-14 00:00:00,292.8321228027344 +2024-08-15 00:00:00,293.1729431152344 +2024-08-16 00:00:00,297.28155517578125 +2024-08-19 00:00:00,299.6766052246094 +2024-08-20 00:00:00,300.1147155761719 +2024-08-21 00:00:00,300.348388671875 +2024-08-22 00:00:00,299.9687194824219 +2024-08-23 00:00:00,301.3512268066406 +2024-08-26 00:00:00,309.30999755859375 +2024-08-27 00:00:00,307.9200134277344 +2024-08-28 00:00:00,299.77398681640625 +2024-08-29 00:00:00,299.8031616210937 +2024-08-30 00:00:00,299.0534973144531 +2024-09-02 00:00:00,297.6709899902344 +2024-09-03 00:00:00,297.95330810546875 +2024-09-04 00:00:00,303.989990234375 +2024-09-05 00:00:00,295.1006774902344 +2024-09-06 00:00:00,295.9671630859375 +2024-09-09 00:00:00,300.4100036621094 +2024-09-10 00:00:00,295.66766357421875 +2024-09-11 00:00:00,294.0594177246094 +2024-09-12 00:00:00,295.81475830078125 +2024-09-13 00:00:00,294.4418640136719 +2024-09-16 00:00:00,290.9410400390625 +2024-09-17 00:00:00,290.264404296875 +2024-09-18 00:00:00,289.676025390625 +2024-09-19 00:00:00,294.4800109863281 +2024-09-20 00:00:00,293.6400146484375 +2024-09-23 00:00:00,290.0400085449219 +2024-09-24 00:00:00,287.6600036621094 +2024-09-25 00:00:00,281.1544189453125 +2024-09-26 00:00:00,291.1600036621094 +2024-09-27 00:00:00,285.1000061035156 +2024-09-30 00:00:00,280.7327575683594 +2024-10-01 00:00:00,282.6253662109375 +2024-10-02 00:00:00,287.0199890136719 +2024-10-03 00:00:00,288.6099853515625 +2024-10-04 00:00:00,288.92999267578125 +2024-10-06 23:00:00,288.7900085449219 +2024-10-07 00:00:00,283.1941223144531 +2024-10-07 23:00:00,292.5199890136719 +2024-10-08 00:00:00,286.8518371582031 +2024-10-08 23:00:00,295.0 +2024-10-09 00:00:00,289.2837829589844 +2024-10-09 23:00:00,294.1300048828125 +2024-10-10 00:00:00,288.4306335449219 +2024-10-10 23:00:00,295.7799987792969 +2024-10-11 00:00:00,290.0486755371094 +2024-10-13 23:00:00,299.30999755859375 +2024-10-14 00:00:00,293.5102844238281 +2024-10-14 23:00:00,301.20001220703125 +2024-10-15 00:00:00,295.3636474609375 +2024-10-15 23:00:00,299.6000061035156 +2024-10-16 00:00:00,293.794677734375 +2024-10-16 23:00:00,301.7900085449219 +2024-10-17 00:00:00,295.9422302246094 +2024-10-17 23:00:00,300.5799865722656 +2024-10-18 00:00:00,294.7556457519531 +2024-10-20 23:00:00,303.0299987792969 +2024-10-21 00:00:00,297.158203125 +2024-10-21 23:00:00,294.1300048828125 +2024-10-22 00:00:00,288.4306335449219 +2024-10-22 23:00:00,291.260009765625 +2024-10-23 00:00:00,285.61627197265625 +2024-10-23 23:00:00,293.57000732421875 +2024-10-24 00:00:00,287.8815002441406 +2024-10-24 23:00:00,293.69000244140625 +2024-10-25 00:00:00,287.9991760253906 +2024-10-27 23:00:00,292.0 +2024-10-28 00:00:00,286.3419494628906 +2024-10-28 23:00:00,292.6700134277344 +2024-10-29 00:00:00,286.9989318847656 +2024-10-29 23:00:00,287.4599914550781 +2024-10-30 00:00:00,281.889892578125 +2024-10-30 23:00:00,286.95001220703125 +2024-10-31 00:00:00,281.3898010253906 +2024-10-31 23:00:00,281.6199951171875 +2024-11-01 00:00:00,276.1630554199219 +2024-11-03 23:00:00,286.3399963378906 +2024-11-04 00:00:00,280.7915954589844 +2024-11-04 23:00:00,283.989990234375 +2024-11-05 00:00:00,278.48712158203125 +2024-11-05 23:00:00,285.7300109863281 +2024-11-06 00:00:00,280.1934509277344 +2024-11-06 23:00:00,283.3900146484375 +2024-11-07 00:00:00,277.8987731933594 +2024-11-07 23:00:00,285.2900085449219 +2024-11-08 00:00:00,279.761962890625 +2024-11-10 23:00:00,287.32000732421875 +2024-11-11 00:00:00,281.75262451171875 +2024-11-11 23:00:00,286.6600036621094 +2024-11-12 00:00:00,281.1053771972656 +2024-11-12 23:00:00,285.5400085449219 +2024-11-13 00:00:00,280.0071105957031 +2024-11-13 23:00:00,284.04998779296875 +2024-11-14 00:00:00,278.54595947265625 +2024-11-14 23:00:00,277.010009765625 +2024-11-15 00:00:00,271.6423645019531 +2024-11-17 23:00:00,272.45001220703125 +2024-11-18 00:00:00,267.1707458496094 +2024-11-18 23:00:00,271.3599853515625 +2024-11-19 00:00:00,266.1018371582031 +2024-11-19 23:00:00,274.29998779296875 +2024-11-20 00:00:00,268.98486328125 +2024-11-20 23:00:00,273.7200012207031 +2024-11-21 00:00:00,268.4161376953125 +2024-11-21 23:00:00,276.4700012207031 +2024-11-22 00:00:00,271.11285400390625 +2024-11-24 23:00:00,281.07000732421875 +2024-11-25 00:00:00,275.6237487792969 +2024-11-25 23:00:00,280.2200012207031 +2024-11-26 00:00:00,274.7901916503906 +2024-11-26 23:00:00,280.739990234375 +2024-11-27 00:00:00,275.30010986328125 +2024-11-27 23:00:00,285.17999267578125 +2024-11-28 00:00:00,279.654052734375 +2024-11-28 23:00:00,282.2200012207031 +2024-11-29 00:00:00,276.7514343261719 +2024-12-01 23:00:00,280.6300048828125 +2024-12-02 00:00:00,275.1922607421875 +2024-12-02 23:00:00,284.6199951171875 +2024-12-03 00:00:00,279.1049194335937 +2024-12-03 23:00:00,283.1400146484375 +2024-12-04 00:00:00,277.65362548828125 +2024-12-04 23:00:00,281.70001220703125 +2024-12-05 00:00:00,276.24151611328125 +2024-12-05 23:00:00,280.82000732421875 +2024-12-06 00:00:00,275.3785705566406 +2024-12-08 23:00:00,281.2799987792969 +2024-12-09 00:00:00,275.82965087890625 +2024-12-09 23:00:00,282.010009765625 +2024-12-10 00:00:00,276.5455322265625 +2024-12-10 23:00:00,279.6099853515625 +2024-12-11 00:00:00,274.1919860839844 +2024-12-11 23:00:00,278.3399963378906 +2024-12-12 00:00:00,272.9466247558594 +2024-12-12 23:00:00,277.54998779296875 +2024-12-13 00:00:00,272.1719055175781 +2024-12-15 23:00:00,276.7900085449219 +2024-12-16 00:00:00,271.4266662597656 +2024-12-16 23:00:00,278.9200134277344 +2024-12-17 00:00:00,273.515380859375 +2024-12-17 23:00:00,282.239990234375 +2024-12-18 00:00:00,276.77105712890625 +2024-12-18 23:00:00,278.7900085449219 +2024-12-19 00:00:00,273.3879089355469 +2024-12-19 23:00:00,276.57000732421875 +2024-12-20 00:00:00,271.2109375 +2024-12-22 23:00:00,278.1099853515625 +2024-12-23 00:00:00,272.7210693359375 +2024-12-23 23:00:00,280.75 +2024-12-24 00:00:00,275.3099060058594 +2024-12-26 23:00:00,282.3500061035156 +2024-12-27 00:00:00,276.8789367675781 +2024-12-29 23:00:00,283.07000732421875 +2024-12-30 00:00:00,277.5849609375 +2024-12-30 23:00:00,281.5799865722656 +2024-12-31 00:00:00,276.1238098144531 +2025-01-01 23:00:00,281.17999267578125 +2025-01-02 00:00:00,275.7315673828125 +2025-01-02 23:00:00,283.42999267578125 +2025-01-03 00:00:00,277.9379577636719 +2025-01-05 23:00:00,284.30999755859375 +2025-01-06 00:00:00,278.8009338378906 +2025-01-06 23:00:00,285.70001220703125 +2025-01-07 00:00:00,280.1640014648437 +2025-01-07 23:00:00,288.3299865722656 +2025-01-08 00:00:00,282.7430419921875 +2025-01-08 23:00:00,287.54998779296875 +2025-01-09 00:00:00,281.9781494140625 +2025-01-09 23:00:00,285.0899963378906 +2025-01-10 00:00:00,279.5658264160156 +2025-01-12 23:00:00,280.0 +2025-01-13 00:00:00,274.5744323730469 +2025-01-13 23:00:00,279.6400146484375 +2025-01-14 00:00:00,274.221435546875 +2025-01-14 23:00:00,276.3299865722656 +2025-01-15 00:00:00,270.9755249023437 +2025-01-15 23:00:00,275.6099853515625 +2025-01-16 00:00:00,270.2695007324219 +2025-01-16 23:00:00,275.05999755859375 +2025-01-17 00:00:00,269.7301940917969 +2025-01-19 23:00:00,274.57000732421875 +2025-01-20 00:00:00,269.2496643066406 +2025-01-20 23:00:00,273.4200134277344 +2025-01-21 00:00:00,268.1219787597656 +2025-01-21 23:00:00,270.25 +2025-01-22 00:00:00,265.01336669921875 +2025-01-22 23:00:00,270.0 +2025-01-23 00:00:00,264.7682189941406 +2025-01-23 23:00:00,272.0 +2025-01-24 00:00:00,266.7294616699219 +2025-01-27 23:00:00,272.4800109863281 +2025-01-28 00:00:00,267.2001647949219 +2025-01-28 23:00:00,277.3500061035156 +2025-01-29 00:00:00,271.9757995605469 +2025-01-29 23:00:00,279.7300109863281 +2025-01-30 00:00:00,274.3096923828125 +2025-01-30 23:00:00,280.42999267578125 +2025-01-31 00:00:00,274.9961242675781 +2025-02-02 23:00:00,275.3699951171875 +2025-02-03 00:00:00,270.0341491699219 +2025-02-03 23:00:00,273.5400085449219 +2025-02-04 00:00:00,268.2396240234375 +2025-02-04 23:00:00,270.3399963378906 +2025-02-05 00:00:00,265.10162353515625 +2025-02-05 23:00:00,272.8699951171875 +2025-02-06 00:00:00,267.58258056640625 +2025-02-06 23:00:00,269.8599853515625 +2025-02-07 00:00:00,264.63092041015625 +2025-02-09 23:00:00,270.3399963378906 +2025-02-10 00:00:00,265.10162353515625 +2025-02-10 23:00:00,256.9599914550781 +2025-02-11 00:00:00,251.9808807373047 +2025-02-11 23:00:00,256.2799987792969 +2025-02-12 00:00:00,251.31407165527344 +2025-02-12 23:00:00,254.0 +2025-02-13 00:00:00,249.0782470703125 +2025-02-13 23:00:00,256.8999938964844 +2025-02-14 00:00:00,251.9220428466797 +2025-02-16 23:00:00,258.29998779296875 +2025-02-17 00:00:00,253.2949066162109 +2025-02-17 23:00:00,263.82000732421875 +2025-02-18 00:00:00,258.7079772949219 +2025-02-18 23:00:00,264.8500061035156 +2025-02-19 00:00:00,259.718017578125 +2025-02-19 23:00:00,258.8900146484375 +2025-02-20 00:00:00,253.87350463867188 +2025-02-20 23:00:00,258.6700134277344 +2025-02-21 00:00:00,253.65777587890625 +2025-02-23 23:00:00,261.0 +2025-02-24 00:00:00,255.94259643554688 +2025-02-24 23:00:00,262.4700012207031 +2025-02-25 00:00:00,257.3841247558594 +2025-02-25 23:00:00,264.82000732421875 +2025-02-26 00:00:00,259.6885986328125 +2025-02-26 23:00:00,260.2900085449219 +2025-02-27 00:00:00,255.2463836669922 +2025-02-27 23:00:00,260.57000732421875 +2025-02-28 00:00:00,255.52096557617188 +2025-03-02 23:00:00,262.0 +2025-03-03 00:00:00,256.9232482910156 +2025-03-03 23:00:00,264.7099914550781 +2025-03-04 00:00:00,259.5807189941406 +2025-03-04 23:00:00,264.260009765625 +2025-03-05 00:00:00,259.1394348144531 +2025-03-05 23:00:00,262.0 +2025-03-06 00:00:00,256.9232482910156 +2025-03-06 23:00:00,259.6600036621094 +2025-03-07 00:00:00,254.6285858154297 +2025-03-09 23:00:00,255.39999389648438 +2025-03-10 00:00:00,252.4664001464844 +2025-03-10 23:00:00,251.92999267578125 +2025-03-11 00:00:00,249.0362548828125 +2025-03-11 23:00:00,250.3699951171875 +2025-03-12 00:00:00,247.49417114257807 +2025-03-12 23:00:00,248.49000549316406 +2025-03-13 00:00:00,245.63577270507807 +2025-03-13 23:00:00,250.0500030517578 +2025-03-14 00:00:00,247.1778564453125 +2025-03-16 23:00:00,247.8800048828125 +2025-03-17 00:00:00,245.03277587890625 +2025-03-17 23:00:00,247.69000244140625 +2025-03-18 00:00:00,244.84495544433597 +2025-03-18 23:00:00,250.2899932861328 +2025-03-19 00:00:00,247.4150848388672 +2025-03-19 23:00:00,255.32000732421875 +2025-03-20 00:00:00,252.3873291015625 +2025-03-20 23:00:00,254.0 +2025-03-21 00:00:00,251.08248901367188 +2025-03-23 23:00:00,253.3300018310547 +2025-03-24 00:00:00,250.4201812744141 +2025-03-24 23:00:00,256.79998779296875 +2025-03-25 00:00:00,253.85031127929688 +2025-03-25 23:00:00,252.9199981689453 +2025-03-26 00:00:00,250.014892578125 +2025-03-26 23:00:00,252.41000366210938 +2025-03-27 00:00:00,249.5107421875 +2025-03-27 23:00:00,252.72000122070312 +2025-03-28 00:00:00,249.8171844482422 +2025-03-30 23:00:00,249.27999877929688 +2025-03-31 00:00:00,246.4167022705078 +2025-03-31 23:00:00,251.57000732421875 +2025-04-01 00:00:00,248.68040466308597 +2025-04-01 23:00:00,255.19000244140625 +2025-04-02 00:00:00,252.25881958007807 +2025-04-02 23:00:00,257.67999267578125 +2025-04-03 00:00:00,254.7201995849609 +2025-04-03 23:00:00,253.3000030517578 +2025-04-04 00:00:00,250.39051818847656 +2025-04-07 00:00:00,239.1016998291016 +2025-04-08 00:00:00,245.8000030517578 +2025-04-09 00:00:00,230.9365692138672 +2025-04-10 00:00:00,241.77999877929688 +2025-04-11 00:00:00,233.0800018310547 +2025-04-14 00:00:00,238.0 +2025-04-15 00:00:00,244.10000610351562 +2025-04-16 00:00:00,239.1115875244141 +2025-04-17 00:00:00,239.35000610351562 +2025-04-22 00:00:00,236.55999755859375 +2025-04-23 00:00:00,239.75999450683594 +2025-04-24 00:00:00,241.88999938964844 +2025-04-28 00:00:00,241.4840087890625 +2025-04-29 00:00:00,245.42999267578125 +2025-04-30 00:00:00,251.1300048828125 +2025-05-01 00:00:00,251.1199951171875 +2025-05-02 00:00:00,256.4100036621094 +2025-05-05 00:00:00,253.86019897460935 +2025-05-06 00:00:00,250.47000122070312 +2025-05-07 00:00:00,240.1890563964844 +2025-05-08 00:00:00,237.1641998291016 +2025-05-09 00:00:00,236.56121826171875 +2025-05-12 00:00:00,232.43911743164065 +2025-05-13 00:00:00,238.0242156982422 +2025-05-14 00:00:00,239.80999755859375 +2025-05-15 00:00:00,238.3800048828125 +2025-05-16 00:00:00,239.0423889160156 +2025-05-19 00:00:00,241.77999877929688 +2025-05-20 00:00:00,244.02999877929688 +2025-05-21 00:00:00,245.2100067138672 +2025-05-22 00:00:00,243.75759887695312 +2025-05-23 00:00:00,246.3800048828125 +2025-05-26 00:00:00,247.0500030517578 +2025-05-27 00:00:00,246.13003540039065 +2025-05-28 00:00:00,244.29139709472656 +2025-05-29 00:00:00,245.15139770507807 +2025-05-30 00:00:00,244.1529998779297 +2025-06-02 00:00:00,244.9537048339844 +2025-06-03 00:00:00,242.6306915283203 +2025-06-04 00:00:00,243.391845703125 +2025-06-05 00:00:00,242.9600067138672 +2025-06-06 00:00:00,239.1412353515625 +2025-06-10 00:00:00,244.1300048828125 +2025-06-11 00:00:00,240.85000610351562 +2025-06-12 00:00:00,241.0500030517578 +2025-06-13 00:00:00,238.86000061035156 +2025-06-16 00:00:00,239.10000610351562 +2025-06-17 00:00:00,239.2899932861328 +2025-06-18 00:00:00,241.97000122070312 +2025-06-19 00:00:00,235.96810913085935 +2025-06-20 00:00:00,240.2100067138672 +2025-06-23 00:00:00,240.77999877929688 +2025-06-24 00:00:00,241.22000122070312 +2025-06-25 00:00:00,238.4499969482422 +2025-06-26 00:00:00,237.2235107421875 +2025-06-27 00:00:00,234.33999633789062 +2025-06-30 00:00:00,236.7292633056641 +2025-07-01 00:00:00,235.5035095214844 +2025-07-02 00:00:00,237.01593017578125 +2025-07-03 00:00:00,238.23179626464844 +2025-07-04 00:00:00,242.75999450683594 +2025-07-07 00:00:00,247.97999572753906 +2025-07-08 00:00:00,245.94000244140625 +2025-07-09 00:00:00,240.91067504882807 +2025-07-10 00:00:00,239.6256103515625 +2025-07-11 00:00:00,238.15272521972656 +2025-07-14 00:00:00,238.82492065429688 +2025-07-15 00:00:00,247.7808532714844 +2025-07-16 00:00:00,244.6077117919922 +2025-07-17 00:00:00,245.53692626953125 +2025-07-18 00:00:00,254.4236602783203 +2025-07-21 00:00:00,255.30999755859375 +2025-07-22 00:00:00,260.918212890625 +2025-07-23 00:00:00,265.5 +2025-07-24 00:00:00,266.4637451171875 +2025-07-25 00:00:00,267.9200134277344 +2025-07-28 00:00:00,270.5899963378906 +2025-07-29 00:00:00,268.875732421875 +2025-07-30 00:00:00,267.9959411621094 +2025-07-31 00:00:00,267.7883605957031 +2025-08-01 00:00:00,264.04998779296875 +2025-08-04 00:00:00,264.9100036621094 +2025-08-05 00:00:00,264.1308898925781 +2025-08-06 00:00:00,269.6000061035156 +2025-08-07 00:00:00,262.48004150390625 +2025-08-08 00:00:00,260.8800048828125 +2025-08-11 00:00:00,260.7897033691406 +2025-08-12 00:00:00,264.30999755859375 +2025-08-13 00:00:00,269.54998779296875 +2025-08-14 00:00:00,270.1000061035156 +2025-08-15 00:00:00,270.3699951171875 +2025-08-18 00:00:00,271.32000732421875 +2025-08-19 00:00:00,225.5 +2025-08-20 00:00:00,220.74000549316406 +2025-08-21 00:00:00,226.0 +2025-08-22 00:00:00,216.60000610351562 +2025-08-25 00:00:00,216.39999389648438 +2025-08-26 00:00:00,215.16000366210938 +2025-08-27 00:00:00,215.7100067138672 +2025-08-28 00:00:00,212.6999969482422 +2025-08-29 00:00:00,212.88999938964844 +2025-09-01 00:00:00,207.8547821044922 +2025-09-02 00:00:00,208.3699951171875 +2025-09-03 00:00:00,206.6199951171875 +2025-09-04 00:00:00,210.85000610351562 +2025-09-05 00:00:00,206.84649658203125 +2025-09-08 00:00:00,210.91915893554688 +2025-09-09 00:00:00,209.94000244140625 +2025-09-10 00:00:00,210.92999267578125 +2025-09-11 00:00:00,205.80999755859375 +2025-09-12 00:00:00,207.82000732421875 +2025-09-15 00:00:00,204.47999572753903 +2025-09-16 00:00:00,201.91000366210935 +2025-09-17 00:00:00,201.07000732421875 +2025-09-18 00:00:00,198.33999633789065 +2025-09-19 00:00:00,198.3699951171875 +2025-09-22 00:00:00,199.24000549316406 +2025-09-23 00:00:00,199.94000244140625 +2025-09-24 00:00:00,197.33999633789062 +2025-09-25 00:00:00,197.9900054931641 +2025-09-26 00:00:00,194.22999572753903 +2025-09-29 00:00:00,199.0 +2025-09-30 00:00:00,198.1999969482422 +2025-10-01 00:00:00,198.8000030517578 +2025-10-02 00:00:00,206.2400054931641 +2025-10-03 00:00:00,207.7899932861328 +2025-10-05 23:00:00,205.6699981689453 +2025-10-06 00:00:00,205.6699981689453 +2025-10-06 23:00:00,205.33999633789062 +2025-10-07 00:00:00,205.33999633789065 +2025-10-07 23:00:00,205.72000122070312 +2025-10-08 00:00:00,205.72000122070312 +2025-10-08 23:00:00,207.0 +2025-10-09 00:00:00,207.0 +2025-10-09 23:00:00,209.1999969482422 +2025-10-10 00:00:00,209.1999969482422 +2025-10-12 23:00:00,208.75 +2025-10-13 00:00:00,208.75 +2025-10-13 23:00:00,211.0 +2025-10-14 00:00:00,211.0 +2025-10-14 23:00:00,216.4499969482422 +2025-10-15 00:00:00,216.4499969482422 +2025-10-15 23:00:00,220.2899932861328 +2025-10-16 00:00:00,220.2899932861328 +2025-10-16 23:00:00,218.5 +2025-10-17 00:00:00,218.5 +2025-10-19 23:00:00,217.66000366210938 +2025-10-20 00:00:00,217.66000366210935 +2025-10-20 23:00:00,220.41000366210938 +2025-10-21 00:00:00,220.41000366210935 +2025-10-21 23:00:00,220.6999969482422 +2025-10-22 00:00:00,220.6999969482422 +2025-10-22 23:00:00,217.5500030517578 +2025-10-23 00:00:00,217.5500030517578 +2025-10-23 23:00:00,212.47000122070312 +2025-10-24 00:00:00,212.47000122070312 +2025-10-26 23:00:00,211.4199981689453 +2025-10-27 00:00:00,211.4199981689453 +2025-10-27 23:00:00,177.86000061035156 +2025-10-28 00:00:00,177.86000061035156 +2025-10-28 23:00:00,170.77000427246094 +2025-10-29 00:00:00,170.77000427246094 +2025-10-29 23:00:00,179.55999755859375 +2025-10-30 00:00:00,179.55999755859375 +2025-10-30 23:00:00,178.5 +2025-10-31 00:00:00,178.5 +2025-11-02 23:00:00,175.38999938964844 +2025-11-03 00:00:00,175.38999938964844 +2025-11-03 23:00:00,176.99000549316406 +2025-11-04 00:00:00,176.99000549316406 +2025-11-04 23:00:00,176.33999633789062 +2025-11-05 00:00:00,176.33999633789062 +2025-11-05 23:00:00,179.49000549316406 +2025-11-06 00:00:00,179.49000549316406 +2025-11-06 23:00:00,179.02999877929688 +2025-11-07 00:00:00,179.02999877929688 +2025-11-09 23:00:00,178.91000366210938 +2025-11-10 00:00:00,178.91000366210938 +2025-11-10 23:00:00,178.1199951171875 +2025-11-11 00:00:00,178.1199951171875 +2025-11-11 23:00:00,179.05999755859375 +2025-11-12 00:00:00,179.05999755859375 +2025-11-12 23:00:00,181.92999267578125 +2025-11-13 00:00:00,181.92999267578125 +2025-11-13 23:00:00,181.80999755859375 +2025-11-14 00:00:00,181.80999755859372 +2025-11-16 23:00:00,180.44000244140625 +2025-11-17 00:00:00,180.44000244140625 +2025-11-17 23:00:00,180.0800018310547 +2025-11-18 00:00:00,180.0800018310547 +2025-11-18 23:00:00,179.22000122070312 +2025-11-19 00:00:00,179.22000122070312 +2025-11-19 23:00:00,178.33999633789062 +2025-11-20 00:00:00,178.33999633789062 +2025-11-20 23:00:00,178.85000610351562 +2025-11-21 00:00:00,178.85000610351562 +2025-11-23 23:00:00,182.9499969482422 +2025-11-24 00:00:00,182.9499969482422 +2025-11-24 23:00:00,182.13999938964844 +2025-11-25 00:00:00,182.13999938964844 +2025-11-25 23:00:00,182.89999389648438 +2025-11-26 00:00:00,182.8999938964844 +2025-11-26 23:00:00,186.17999267578125 +2025-11-27 00:00:00,186.17999267578125 +2025-11-27 23:00:00,186.3000030517578 +2025-11-28 00:00:00,186.3000030517578 +2025-11-30 23:00:00,183.63999938964844 +2025-12-01 00:00:00,183.63999938964844 +2025-12-01 23:00:00,183.44000244140625 +2025-12-02 00:00:00,183.44000244140625 +2025-12-02 23:00:00,182.3000030517578 +2025-12-03 00:00:00,182.3000030517578 +2025-12-03 23:00:00,185.61000061035156 +2025-12-04 00:00:00,185.6100006103516 +2025-12-04 23:00:00,184.10000610351562 +2025-12-05 00:00:00,184.1000061035156 +2025-12-07 23:00:00,185.5 +2025-12-08 00:00:00,185.5 +2025-12-08 23:00:00,181.82000732421875 +2025-12-09 00:00:00,181.82000732421875 +2025-12-09 23:00:00,181.6300048828125 +2025-12-10 00:00:00,181.6300048828125 +2025-12-10 23:00:00,178.80999755859375 +2025-12-11 00:00:00,178.80999755859375 +2025-12-11 23:00:00,183.92999267578125 +2025-12-12 00:00:00,183.92999267578125 +2025-12-14 23:00:00,179.30999755859375 +2025-12-15 00:00:00,179.30999755859375 +2025-12-15 23:00:00,177.14999389648438 +2025-12-16 00:00:00,177.14999389648438 +2025-12-16 23:00:00,173.38999938964844 +2025-12-17 00:00:00,173.38999938964844 +2025-12-17 23:00:00,173.99000549316406 +2025-12-18 00:00:00,173.99000549316406 +2025-12-18 23:00:00,175.0800018310547 +2025-12-19 00:00:00,175.0800018310547 +2025-12-21 23:00:00,176.30999755859375 +2025-12-22 00:00:00,176.30999755859375 +2025-12-22 23:00:00,175.66000366210938 +2025-12-23 00:00:00,175.66000366210938 +2025-12-23 23:00:00,171.47999572753906 +2025-12-24 00:00:00,171.47999572753906 +2025-12-28 23:00:00,173.5500030517578 +2025-12-29 00:00:00,173.5500030517578 +2025-12-29 23:00:00,172.4199981689453 +2025-12-30 00:00:00,172.4199981689453 +2025-12-30 23:00:00,172.64999389648438 +2025-12-31 00:00:00,172.64999389648438 +2026-01-01 23:00:00,171.9600067138672 +2026-01-02 00:00:00,171.9600067138672 +2026-01-04 23:00:00,172.4600067138672 +2026-01-05 00:00:00,172.4600067138672 +2026-01-05 23:00:00,168.2899932861328 +2026-01-06 00:00:00,168.2899932861328 +2026-01-06 23:00:00,170.0 +2026-01-07 00:00:00,170.0 +2026-01-07 23:00:00,174.4499969482422 +2026-01-08 00:00:00,174.4499969482422 +2026-01-08 23:00:00,174.2899932861328 +2026-01-09 00:00:00,174.2899932861328 +2026-01-11 23:00:00,175.10000610351562 +2026-01-12 00:00:00,175.10000610351562 +2026-01-12 23:00:00,173.32000732421875 +2026-01-13 00:00:00,173.32000732421875 +2026-01-13 23:00:00,173.49000549316406 +2026-01-14 00:00:00,173.49000549316406 +2026-01-14 23:00:00,175.27999877929688 +2026-01-15 00:00:00,175.27999877929688 +2026-01-15 23:00:00,175.52999877929688 +2026-01-16 00:00:00,175.52999877929688 +2026-01-18 23:00:00,176.5 +2026-01-19 00:00:00,176.5 +2026-01-19 23:00:00,176.6999969482422 +2026-01-20 00:00:00,176.6999969482422 +2026-01-20 23:00:00,176.11000061035156 +2026-01-21 00:00:00,176.11000061035156 +2026-01-21 23:00:00,178.41000366210938 +2026-01-22 00:00:00,178.41000366210938 +2026-01-22 23:00:00,179.6199951171875 +2026-01-23 00:00:00,179.6199951171875 +2026-01-26 23:00:00,182.2899932861328 +2026-01-27 00:00:00,182.2899932861328 +2026-01-27 23:00:00,180.19000244140625 +2026-01-28 23:00:00,179.39999389648438 +2026-01-29 23:00:00,181.4199981689453 +2026-01-30 05:10:22,181.4199981689453 diff --git a/data_cache/JPM Korea.csv b/data_cache/JPM KOREA.csv similarity index 99% rename from data_cache/JPM Korea.csv rename to data_cache/JPM KOREA.csv index 2bf39c3..d137bc2 100644 --- a/data_cache/JPM Korea.csv +++ b/data_cache/JPM KOREA.csv @@ -4360,3 +4360,7 @@ date,close 2026-01-21,26.15 2026-01-22,26.3 2026-01-23,26.61 +2026-01-26,27.01 +2026-01-27,27.61 +2026-01-28,28.72 +2026-01-29,29.1 diff --git a/data_cache/JPM_EVERGREEN.csv b/data_cache/JPMORGAN EVERGREEN.csv similarity index 99% rename from data_cache/JPM_EVERGREEN.csv rename to data_cache/JPMORGAN EVERGREEN.csv index 4c2ee6e..af665c4 100644 --- a/data_cache/JPM_EVERGREEN.csv +++ b/data_cache/JPMORGAN EVERGREEN.csv @@ -5289,3 +5289,7 @@ date,close 2026-01-21,36.58 2026-01-22,36.76 2026-01-23,36.82 +2026-01-26,37.01 +2026-01-27,37.18 +2026-01-28,37.23 +2026-01-29,37.2 diff --git a/data_cache/RIO.AX.csv b/data_cache/RIO.AX.csv new file mode 100644 index 0000000..8ff2dd0 --- /dev/null +++ b/data_cache/RIO.AX.csv @@ -0,0 +1,9746 @@ +date,close,high,low,open,volume +1988-01-29,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-01,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-02,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-03,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-04,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-05,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-08,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-09,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-10,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-11,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-12,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-15,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-16,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-17,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-18,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-19,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-22,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-23,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-24,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-25,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-26,0.9424871206283569,0.9424871206283569,0.9424871206283569,0.9424871206283569,0 +1988-02-29,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-01,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-02,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-03,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-04,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-07,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-08,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-09,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-10,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-11,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-14,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-15,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-16,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-17,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-18,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-21,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-22,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-23,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-24,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-25,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-28,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-29,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-30,0.9780524969100952,0.9780524969100952,0.9780524969100952,0.9780524969100952,0 +1988-03-31,1.1736623048782349,1.1736623048782349,1.1736623048782349,1.1736623048782349,0 +1988-04-01,1.1736623048782349,1.1736623048782349,1.1736623048782349,1.1736623048782349,0 +1988-04-04,1.1736623048782349,1.1736623048782349,1.1736623048782349,1.1736623048782349,0 +1988-04-05,1.1736623048782349,1.1736623048782349,1.1736623048782349,1.1736623048782349,0 +1988-04-06,1.1736623048782349,1.1736623048782349,1.1736623048782349,1.1736623048782349,0 +1988-04-07,1.1736623048782349,1.1736623048782349,1.1736623048782349,1.1736623048782349,0 +1988-04-08,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-11,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-12,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-13,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-14,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-15,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-18,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-19,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-20,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-21,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-22,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-25,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-26,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-27,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-28,1.1990982294082642,1.1990982294082642,1.1990982294082642,1.1990982294082642,0 +1988-04-29,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-02,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-03,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-04,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-05,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-06,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-09,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-10,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-11,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-12,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-13,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-16,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-17,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-18,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-19,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-20,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-23,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-24,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-25,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-26,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-27,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-30,1.2972060441970825,1.2972060441970825,1.2972060441970825,1.2972060441970825,0 +1988-05-31,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-01,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-02,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-03,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-06,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-07,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-08,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-09,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-10,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-13,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-14,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-15,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-16,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-17,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-20,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-21,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-22,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-23,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-24,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-27,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-28,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-29,1.533392071723938,1.533392071723938,1.533392071723938,1.533392071723938,0 +1988-06-30,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-01,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-04,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-05,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-06,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-07,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-08,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-11,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-12,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-13,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-14,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-15,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-18,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-19,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-20,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-21,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-22,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-25,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-26,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-27,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-28,1.5769964456558228,1.5769964456558228,1.5769964456558228,1.5769964456558228,0 +1988-07-29,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-01,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-02,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-03,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-04,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-05,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-08,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-09,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-10,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-11,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-12,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-15,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-16,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-17,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-18,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-19,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-22,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-23,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-24,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-25,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-26,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-29,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-30,1.718707799911499,1.718707799911499,1.718707799911499,1.718707799911499,0 +1988-08-31,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-01,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-02,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-05,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-06,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-07,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-08,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-09,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-12,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-13,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-14,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-15,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-16,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-19,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-20,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-21,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-22,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-23,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-26,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-27,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-28,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-29,1.5588277578353882,1.5588277578353882,1.5588277578353882,1.5588277578353882,0 +1988-09-30,1.4788882732391357,1.4788882732391357,1.4788882732391357,1.4788882732391357,0 +1988-10-03,1.4788882732391357,1.4788882732391357,1.4788882732391357,1.4788882732391357,0 +1988-10-04,1.4788882732391357,1.4788882732391357,1.4788882732391357,1.4788882732391357,0 +1988-10-05,1.4788882732391357,1.4788882732391357,1.4788882732391357,1.4788882732391357,0 +1988-10-06,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-07,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-10,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-11,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-12,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-13,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-14,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-17,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-18,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-19,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-20,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-21,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-24,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-25,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-26,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-27,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-28,1.5123298168182373,1.5123298168182373,1.5123298168182373,1.5123298168182373,0 +1988-10-31,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-01,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-02,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-03,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-04,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-07,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-08,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-09,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-10,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-11,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-14,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-15,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-16,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-17,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-18,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-21,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-22,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-23,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-24,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-25,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-28,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-29,1.6423827409744263,1.6423827409744263,1.6423827409744263,1.6423827409744263,0 +1988-11-30,1.4937511682510376,1.4937511682510374,1.4937511682510374,1.4937511682510374,0 +1988-12-01,1.4937511682510376,1.4937511682510374,1.4937511682510374,1.4937511682510374,0 +1988-12-02,1.4937511682510376,1.4937511682510374,1.4937511682510374,1.4937511682510374,0 +1988-12-05,1.4937511682510376,1.4937511682510374,1.4937511682510374,1.4937511682510374,0 +1988-12-06,1.4937511682510376,1.4937511682510374,1.4937511682510374,1.4937511682510374,0 +1988-12-07,1.4937511682510376,1.4937511682510374,1.4937511682510374,1.4937511682510374,0 +1988-12-08,1.4937511682510376,1.4937511682510374,1.4937511682510374,1.4937511682510374,0 +1988-12-09,1.4937511682510376,1.4937511682510374,1.4937511682510374,1.4937511682510374,0 +1988-12-12,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-13,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-14,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-15,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-16,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-19,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-20,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-21,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-22,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-23,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-26,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-27,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-28,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-29,1.5012202262878418,1.5012202262878416,1.5012202262878416,1.5012202262878416,0 +1988-12-30,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-02,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-03,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-04,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-05,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-06,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-09,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-10,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-11,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-12,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-13,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-16,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-17,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-18,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-19,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-20,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-23,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-24,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-25,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-26,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-27,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-30,1.4638757705688477,1.4638757705688477,1.4638757705688477,1.4638757705688477,0 +1989-01-31,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-01,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-02,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-03,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-06,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-07,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-08,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-09,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-10,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-13,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-14,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-15,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-16,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-17,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-20,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-21,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-22,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-23,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-24,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-27,1.6505944728851318,1.6505944728851316,1.6505944728851316,1.6505944728851316,0 +1989-02-28,1.590844750404358,1.5908447504043577,1.5908447504043577,1.5908447504043577,0 +1989-03-01,1.590844750404358,1.5908447504043577,1.5908447504043577,1.5908447504043577,0 +1989-03-02,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-03,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-06,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-07,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-08,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-09,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-10,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-13,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-14,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-15,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-16,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-17,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-20,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-21,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-22,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-23,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-24,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-27,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-28,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-29,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-30,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-03-31,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-03,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-04,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-05,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-06,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-07,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-10,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-11,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-12,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-13,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-14,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-17,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-18,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-19,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-20,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-21,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-24,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-25,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-26,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-27,1.594669222831726,1.5946692228317259,1.5946692228317259,1.5946692228317259,0 +1989-04-28,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-01,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-02,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-03,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-04,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-05,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-08,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-09,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-10,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-11,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-12,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-15,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-16,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-17,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-18,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-19,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-22,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-23,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-24,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-25,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-26,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-29,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-30,1.6290860176086426,1.6290860176086426,1.6290860176086426,1.6290860176086426,0 +1989-05-31,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-01,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-02,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-05,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-06,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-07,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-08,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-09,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-12,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-13,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-14,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-15,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-16,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-19,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-20,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-21,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-22,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-23,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-26,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-27,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-28,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-29,1.7132169008255005,1.7132169008255005,1.7132169008255005,1.7132169008255005,0 +1989-06-30,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-03,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-04,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-05,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-06,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-07,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-10,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-11,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-12,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-13,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-14,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-17,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-18,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-19,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-20,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-21,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-24,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-25,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-26,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-27,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-28,1.6367348432540894,1.6367348432540894,1.6367348432540894,1.6367348432540894,0 +1989-07-31,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-01,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-02,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-03,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-04,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-07,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-08,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-09,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-10,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-11,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-14,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-15,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-16,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-17,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-18,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-21,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-22,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-23,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-24,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-25,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-28,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-29,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-30,1.8470628261566162,1.847062826156616,1.847062826156616,1.847062826156616,0 +1989-08-31,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-01,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-04,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-05,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-06,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-07,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-08,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-11,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-12,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-13,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-14,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-15,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-18,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-19,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-20,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-21,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-22,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-25,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-26,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-27,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-28,2.227565288543701,2.227565288543701,2.227565288543701,2.227565288543701,0 +1989-09-29,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-02,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-03,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-04,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-05,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-06,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-09,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-10,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-11,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-12,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-13,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-16,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-17,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-18,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-19,2.2371256351470947,2.2371256351470947,2.2371256351470947,2.2371256351470947,0 +1989-10-20,2.2760326862335205,2.2760326862335205,2.2760326862335205,2.2760326862335205,0 +1989-10-23,2.2760326862335205,2.2760326862335205,2.2760326862335205,2.2760326862335205,0 +1989-10-24,2.2760326862335205,2.2760326862335205,2.2760326862335205,2.2760326862335205,0 +1989-10-25,2.2760326862335205,2.2760326862335205,2.2760326862335205,2.2760326862335205,0 +1989-10-26,2.2760326862335205,2.2760326862335205,2.2760326862335205,2.2760326862335205,0 +1989-10-27,2.2760326862335205,2.2760326862335205,2.2760326862335205,2.2760326862335205,0 +1989-10-30,2.2760326862335205,2.2760326862335205,2.2760326862335205,2.2760326862335205,0 +1989-10-31,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-01,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-02,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-03,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-06,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-07,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-08,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-09,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-10,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-13,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-14,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-15,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-16,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-17,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-20,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-21,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-22,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-23,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-24,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-27,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-28,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-29,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-11-30,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-01,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-04,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-05,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-06,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-07,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-08,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-11,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-12,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-13,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-14,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-15,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-18,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-19,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-20,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-21,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-22,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-25,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-26,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-27,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-28,2.091226100921631,2.091226100921631,2.091226100921631,2.091226100921631,0 +1989-12-29,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-01,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-02,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-03,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-04,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-05,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-08,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-09,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-10,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-11,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-12,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-15,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-16,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-17,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-18,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-19,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-22,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-23,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-24,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-25,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-26,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-29,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-30,2.2857580184936523,2.2857580184936523,2.2857580184936523,2.2857580184936523,0 +1990-01-31,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-01,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-02,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-05,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-06,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-07,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-08,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-09,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-12,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-13,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-14,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-15,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-16,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-19,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-20,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-21,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-22,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-23,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-26,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-27,2.3246653079986572,2.3246653079986577,2.3246653079986577,2.3246653079986577,0 +1990-02-28,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-01,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-02,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-05,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-06,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-07,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-08,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-09,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-12,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-13,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-14,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-15,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-16,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-19,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-20,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-21,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-22,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-23,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-26,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-27,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-28,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-29,2.246852159500122,2.246852159500122,2.246852159500122,2.246852159500122,0 +1990-03-30,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-02,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-03,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-04,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-05,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-06,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-09,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-10,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-11,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-12,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-13,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-16,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-17,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-18,2.402477979660034,2.402477979660034,2.402477979660034,2.402477979660034,0 +1990-04-19,2.4787471294403076,2.4787471294403076,2.4787471294403076,2.4787471294403076,0 +1990-04-20,2.4787471294403076,2.4787471294403076,2.4787471294403076,2.4787471294403076,0 +1990-04-23,2.4787471294403076,2.4787471294403076,2.4787471294403076,2.4787471294403076,0 +1990-04-24,2.4787471294403076,2.4787471294403076,2.4787471294403076,2.4787471294403076,0 +1990-04-25,2.4787471294403076,2.4787471294403076,2.4787471294403076,2.4787471294403076,0 +1990-04-26,2.4787471294403076,2.4787471294403076,2.4787471294403076,2.4787471294403076,0 +1990-04-27,2.4787471294403076,2.4787471294403076,2.4787471294403076,2.4787471294403076,0 +1990-04-30,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-01,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-02,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-03,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-04,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-07,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-08,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-09,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-10,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-11,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-14,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-15,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-16,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-17,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-18,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-21,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-22,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-23,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-24,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-25,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-28,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-29,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-30,2.1977553367614746,2.1977553367614746,2.1977553367614746,2.1977553367614746,0 +1990-05-31,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-01,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-04,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-05,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-06,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-07,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-08,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-11,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-12,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-13,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-14,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-15,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-18,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-19,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-20,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-21,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-22,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-25,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-26,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-27,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-28,2.428570508956909,2.428570508956909,2.428570508956909,2.428570508956909,0 +1990-06-29,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-02,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-03,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-04,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-05,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-06,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-09,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-10,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-11,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-12,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-13,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-16,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-17,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-18,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-19,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-20,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-23,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-24,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-25,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-26,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-27,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-30,2.4586760997772217,2.4586760997772217,2.4586760997772217,2.4586760997772217,0 +1990-07-31,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-01,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-02,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-03,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-06,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-07,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-08,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-09,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-10,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-13,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-14,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-15,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-16,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-17,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-20,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-21,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-22,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-23,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-24,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-27,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-28,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-29,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-30,2.589136838912964,2.5891368389129643,2.5891368389129643,2.5891368389129643,0 +1990-08-31,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-03,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-04,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-05,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-06,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-07,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-10,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-11,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-12,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-13,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-14,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-17,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-18,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-19,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-20,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-21,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-24,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-25,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-26,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-27,2.207791328430176,2.207791328430176,2.207791328430176,2.207791328430176,0 +1990-09-28,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-01,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-02,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-03,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-04,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-05,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-08,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-09,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-10,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-11,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-12,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-15,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-16,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-17,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-18,2.0873661041259766,2.0873661041259766,2.0873661041259766,2.0873661041259766,0 +1990-10-19,2.136674165725708,2.136674165725708,2.136674165725708,2.136674165725708,0 +1990-10-22,2.136674165725708,2.136674165725708,2.136674165725708,2.136674165725708,0 +1990-10-23,2.136674165725708,2.136674165725708,2.136674165725708,2.136674165725708,0 +1990-10-24,2.136674165725708,2.136674165725708,2.136674165725708,2.136674165725708,0 +1990-10-25,2.136674165725708,2.136674165725708,2.136674165725708,2.136674165725708,0 +1990-10-26,2.136674165725708,2.136674165725708,2.136674165725708,2.136674165725708,0 +1990-10-29,2.136674165725708,2.136674165725708,2.136674165725708,2.136674165725708,0 +1990-10-30,2.136674165725708,2.136674165725708,2.136674165725708,2.136674165725708,0 +1990-10-31,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-01,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-02,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-05,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-06,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-07,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-08,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-09,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-12,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-13,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-14,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-15,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-16,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-19,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-20,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-21,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-22,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-23,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-26,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-27,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-28,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-29,1.9723149538040161,1.9723149538040161,1.9723149538040161,1.9723149538040161,0 +1990-11-30,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-03,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-04,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-05,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-06,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-07,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-10,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-11,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-12,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-13,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-14,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-17,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-18,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-19,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-20,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-21,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-24,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-25,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-26,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-27,2.0092947483062744,2.0092947483062744,2.0092947483062744,2.0092947483062744,0 +1990-12-28,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1990-12-31,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-01,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-02,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-03,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-04,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-07,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-08,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-09,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-10,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-11,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-14,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-15,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-16,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-17,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-18,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-21,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-22,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-23,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-24,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-25,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-28,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-29,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-30,1.9517701864242554,1.9517701864242551,1.9517701864242551,1.9517701864242551,0 +1991-01-31,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-01,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-04,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-05,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-06,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-07,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-08,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-11,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-12,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-13,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-14,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-15,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-18,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-19,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-20,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-21,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-22,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-25,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-26,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-27,2.021622657775879,2.021622657775879,2.021622657775879,2.021622657775879,0 +1991-02-28,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-01,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-04,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-05,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-06,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-07,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-08,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-11,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-12,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-13,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-14,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-15,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-18,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-19,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-20,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-21,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-22,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-25,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-26,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-27,2.259943723678589,2.259943723678589,2.259943723678589,2.259943723678589,0 +1991-03-28,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-03-29,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-01,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-02,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-03,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-04,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-05,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-08,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-09,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-10,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-11,2.609208106994629,2.609208106994629,2.609208106994629,2.609208106994629,0 +1991-04-12,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-15,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-16,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-17,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-18,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-19,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-22,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-23,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-24,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-25,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-26,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-29,2.6509549617767334,2.6509549617767334,2.6509549617767334,2.6509549617767334,0 +1991-04-30,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-01,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-02,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-03,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-06,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-07,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-08,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-09,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-10,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-13,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-14,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-15,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-16,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-17,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-20,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-21,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-22,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-23,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-24,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-27,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-28,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-29,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-30,2.849254608154297,2.8492546081542964,2.8492546081542964,2.8492546081542964,0 +1991-05-31,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-03,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-04,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-05,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-06,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-07,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-10,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-11,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-12,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-13,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-14,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-17,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-18,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-19,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-20,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-21,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-24,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-25,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-26,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-27,2.6196444034576416,2.6196444034576416,2.6196444034576416,2.6196444034576416,0 +1991-06-28,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-01,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-02,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-03,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-04,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-05,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-08,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-09,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-10,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-11,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-12,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-15,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-16,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-17,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-18,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-19,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-22,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-23,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-24,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-25,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-26,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-29,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-30,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-07-31,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-01,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-02,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-05,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-06,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-07,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-08,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-09,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-12,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-13,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-14,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-15,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-16,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-19,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-20,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-21,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-22,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-23,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-26,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-27,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-28,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-29,2.9744956493377686,2.9744956493377686,2.9744956493377686,2.9744956493377686,0 +1991-08-30,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-02,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-03,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-04,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-05,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-06,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-09,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-10,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-11,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-12,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-13,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-16,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-17,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-18,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-19,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-20,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-23,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-24,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-25,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-26,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-27,2.8388190269470215,2.838819026947022,2.838819026947022,2.838819026947022,0 +1991-09-30,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-01,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-02,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-03,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-04,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-07,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-08,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-09,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-10,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-11,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-14,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-15,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-16,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-17,2.797070264816284,2.797070264816284,2.797070264816284,2.797070264816284,0 +1991-10-18,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-21,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-22,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-23,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-24,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-25,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-28,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-29,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-30,2.8181004524230957,2.8181004524230957,2.8181004524230957,2.8181004524230957,0 +1991-10-31,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-01,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-04,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-05,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-06,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-07,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-08,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-11,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-12,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-13,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-14,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-15,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-18,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-19,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-20,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-21,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-22,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-25,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-26,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-27,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-28,2.860163450241089,2.8601634502410893,2.8601634502410893,2.8601634502410893,0 +1991-11-29,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-02,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-03,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-04,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-05,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-06,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-09,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-10,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-11,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-12,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-13,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-16,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-17,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-18,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-19,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-20,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-23,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-24,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-25,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-26,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-27,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-30,2.565732955932617,2.565732955932617,2.565732955932617,2.565732955932617,0 +1991-12-31,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-01,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-02,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-03,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-06,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-07,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-08,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-09,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-10,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-13,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-14,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-15,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-16,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-17,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-20,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-21,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-22,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-23,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-24,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-27,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-28,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-29,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-30,2.5447027683258057,2.5447027683258057,2.5447027683258057,2.5447027683258057,0 +1992-01-31,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-03,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-04,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-05,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-06,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-07,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-10,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-11,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-12,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-13,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-14,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-17,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-18,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-19,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-20,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-21,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-24,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-25,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-26,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-27,2.7255663871765137,2.7255663871765137,2.7255663871765137,2.7255663871765137,0 +1992-02-28,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-02,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-03,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-04,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-05,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-06,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-09,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-10,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-11,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-12,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-13,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-16,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-17,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-18,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-19,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-20,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-23,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-24,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-25,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-26,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-27,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-30,2.8938114643096924,2.893811464309692,2.893811464309692,2.893811464309692,0 +1992-03-31,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-01,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-02,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-03,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-06,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-07,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-08,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-09,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-10,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-13,2.9232540130615234,2.923254013061523,2.923254013061523,2.923254013061523,0 +1992-04-14,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-15,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-16,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-17,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-20,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-21,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-22,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-23,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-24,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-27,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-28,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-29,2.9746148586273193,2.9746148586273193,2.9746148586273193,2.9746148586273193,0 +1992-04-30,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-01,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-04,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-05,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-06,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-07,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-08,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-11,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-12,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-13,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-14,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-15,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-18,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-19,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-20,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-21,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-22,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-25,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-26,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-27,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-28,3.0773346424102783,3.0773346424102783,3.0773346424102783,3.0773346424102783,0 +1992-05-29,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-01,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-02,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-03,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-04,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-05,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-08,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-09,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-10,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-11,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-12,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-15,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-16,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-17,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-18,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-19,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-22,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-23,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-24,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-25,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-26,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-29,3.150095224380493,3.1500952243804927,3.1500952243804927,3.1500952243804927,0 +1992-06-30,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-01,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-02,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-03,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-06,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-07,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-08,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-09,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-10,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-13,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-14,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-15,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-16,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-17,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-20,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-21,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-22,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-23,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-24,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-27,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-28,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-29,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-30,2.9960148334503174,2.996014833450318,2.996014833450318,2.996014833450318,0 +1992-07-31,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-03,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-04,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-05,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-06,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-07,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-10,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-11,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-12,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-13,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-14,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-17,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-18,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-19,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-20,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-21,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-24,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-25,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-26,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-27,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-28,2.8676135540008545,2.867613554000854,2.867613554000854,2.867613554000854,0 +1992-08-31,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-01,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-02,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-03,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-04,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-07,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-08,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-09,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-10,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-11,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-14,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-15,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-16,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-17,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-18,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-21,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-22,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-23,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-24,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-25,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-28,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-29,2.7220938205718994,2.7220938205718994,2.7220938205718994,2.7220938205718994,0 +1992-09-30,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-01,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-02,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-05,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-06,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-07,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-08,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-09,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-12,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-13,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-14,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-15,2.6878538131713867,2.6878538131713863,2.6878538131713863,2.6878538131713863,0 +1992-10-16,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-19,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-20,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-21,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-22,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-23,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-26,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-27,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-28,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-29,2.720341205596924,2.7203412055969234,2.7203412055969234,2.7203412055969234,0 +1992-10-30,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-02,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-03,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-04,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-05,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-06,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-09,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-10,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-11,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-12,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-13,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-16,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-17,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-18,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-19,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-20,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-23,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-24,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-25,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-26,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-27,2.590388536453247,2.590388536453247,2.590388536453247,2.590388536453247,0 +1992-11-30,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-01,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-02,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-03,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-04,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-07,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-08,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-09,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-10,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-11,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-14,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-15,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-16,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-17,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-18,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-21,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-22,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-23,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-24,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-25,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-28,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-29,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-30,2.57306170463562,2.57306170463562,2.57306170463562,2.57306170463562,0 +1992-12-31,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-01,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-04,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-05,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-06,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-07,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-08,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-11,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-12,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-13,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-14,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-15,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-18,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-19,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-20,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-21,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-22,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-25,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-26,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-27,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-28,2.8459620475769043,2.8459620475769043,2.8459620475769043,2.8459620475769043,0 +1993-01-29,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-01,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-02,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-03,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-04,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-05,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-08,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-09,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-10,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-11,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-12,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-15,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-16,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-17,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-18,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-19,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-22,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-23,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-24,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-25,2.7420008182525635,2.7420008182525635,2.7420008182525635,2.7420008182525635,0 +1993-02-26,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-01,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-02,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-03,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-04,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-05,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-08,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-09,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-10,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-11,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-12,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-15,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-16,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-17,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-18,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-19,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-22,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-23,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-24,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-25,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-26,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-29,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-30,2.8069777488708496,2.8069777488708496,2.8069777488708496,2.8069777488708496,0 +1993-03-31,2.9022746086120605,2.9022746086120605,2.9022746086120605,2.9022746086120605,0 +1993-04-01,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-02,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-05,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-06,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-07,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-08,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-09,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-12,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-13,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-14,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-15,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-16,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-19,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-20,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-21,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-22,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-23,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-26,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-27,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-28,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-29,2.968738555908203,2.968738555908203,2.968738555908203,2.968738555908203,0 +1993-04-30,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-03,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-04,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-05,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-06,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-07,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-10,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-11,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-12,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-13,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-14,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-17,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-18,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-19,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-20,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-21,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-24,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-25,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-26,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-27,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-28,2.915567398071289,2.9155673980712895,2.9155673980712895,2.9155673980712895,0 +1993-05-31,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-01,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-02,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-03,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-04,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-07,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-08,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-09,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-10,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-11,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-14,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-15,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-16,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-17,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-18,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-21,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-22,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-23,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-24,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-25,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-28,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-29,2.857964038848877,2.857964038848877,2.857964038848877,2.857964038848877,0 +1993-06-30,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-01,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-02,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-05,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-06,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-07,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-08,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-09,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-12,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-13,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-14,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-15,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-16,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-19,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-20,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-21,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-22,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-23,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-26,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-27,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-28,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-29,2.902276039123535,2.902276039123535,2.902276039123535,2.902276039123535,0 +1993-07-30,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-02,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-03,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-04,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-05,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-06,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-09,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-10,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-11,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-12,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-13,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-16,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-17,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-18,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-19,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-20,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-23,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-24,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-25,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-26,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-27,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-30,3.0883750915527344,3.0883750915527344,3.0883750915527344,3.0883750915527344,0 +1993-08-31,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-01,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-02,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-03,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-06,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-07,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-08,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-09,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-10,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-13,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-14,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-15,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-16,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-17,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-20,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-21,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-22,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-23,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-24,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-27,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-28,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-29,3.491591691970825,3.491591691970825,3.491591691970825,3.491591691970825,0 +1993-09-30,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-01,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-04,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-05,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-06,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-07,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-08,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-11,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-12,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-13,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-14,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-15,3.2921977043151855,3.292197704315186,3.292197704315186,3.292197704315186,0 +1993-10-18,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-19,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-20,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-21,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-22,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-25,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-26,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-27,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-28,3.3600308895111084,3.3600308895111084,3.3600308895111084,3.3600308895111084,0 +1993-10-29,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-01,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-02,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-03,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-04,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-05,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-08,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-09,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-10,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-11,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-12,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-15,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-16,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-17,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-18,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-19,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-22,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-23,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-24,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-25,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-26,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-29,3.6901562213897705,3.6901562213897705,3.6901562213897705,3.6901562213897705,0 +1993-11-30,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-01,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-02,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-03,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-06,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-07,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-08,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-09,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-10,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-13,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-14,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-15,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-16,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-17,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-20,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-21,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-22,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-23,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-24,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-27,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-28,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-29,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-30,3.7896463871002197,3.7896463871002197,3.7896463871002197,3.7896463871002197,0 +1993-12-31,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-03,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-04,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-05,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-06,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-07,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-10,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-11,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-12,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-13,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-14,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-17,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-18,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-19,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-20,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-21,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-24,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-25,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-26,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-27,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-28,4.160470962524414,4.160470962524414,4.160470962524414,4.160470962524414,0 +1994-01-31,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-01,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-02,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-03,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-04,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-07,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-08,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-09,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-10,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-11,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-14,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-15,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-16,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-17,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-18,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-21,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-22,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-23,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-24,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-25,4.155949592590332,4.155949592590332,4.155949592590332,4.155949592590332,0 +1994-02-28,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-01,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-02,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-03,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-04,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-07,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-08,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-09,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-10,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-11,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-14,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-15,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-16,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-17,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-18,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-21,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-22,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-23,3.9750585556030273,3.9750585556030273,3.9750585556030273,3.9750585556030273,0 +1994-03-24,4.0676093101501465,4.0676093101501465,4.0676093101501465,4.0676093101501465,0 +1994-03-25,4.0676093101501465,4.0676093101501465,4.0676093101501465,4.0676093101501465,0 +1994-03-28,4.0676093101501465,4.0676093101501465,4.0676093101501465,4.0676093101501465,0 +1994-03-29,4.0676093101501465,4.0676093101501465,4.0676093101501465,4.0676093101501465,0 +1994-03-30,4.0676093101501465,4.0676093101501465,4.0676093101501465,4.0676093101501465,0 +1994-03-31,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-01,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-04,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-05,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-06,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-07,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-08,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-11,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-12,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-13,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-14,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-15,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-18,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-19,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-20,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-21,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-22,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-25,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-26,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-27,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-28,3.854741334915161,3.854741334915161,3.854741334915161,3.854741334915161,0 +1994-04-29,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-02,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-03,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-04,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-05,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-06,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-09,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-10,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-11,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-12,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-13,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-16,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-17,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-18,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-19,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-20,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-23,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-24,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-25,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-26,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-27,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-30,3.8362319469451904,3.836231946945191,3.836231946945191,3.836231946945191,0 +1994-05-31,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-01,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-02,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-03,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-06,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-07,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-08,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-09,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-10,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-13,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-14,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-15,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-16,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-17,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-20,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-21,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-22,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-23,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-24,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-27,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-28,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-29,4.187924861907959,4.187924861907959,4.187924861907959,4.187924861907959,0 +1994-06-30,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-01,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-04,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-05,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-06,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-07,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-08,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-11,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-12,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-13,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-14,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-15,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-18,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-19,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-20,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-21,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-22,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-25,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-26,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-27,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-28,4.118513107299805,4.118513107299805,4.118513107299805,4.118513107299805,0 +1994-07-29,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-01,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-02,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-03,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-04,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-05,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-08,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-09,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-10,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-11,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-12,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-15,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-16,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-17,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-18,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-19,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-22,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-23,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-24,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-25,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-26,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-29,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-30,4.336004257202148,4.336004257202148,4.336004257202148,4.336004257202148,0 +1994-08-31,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-01,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-02,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-05,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-06,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-07,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-08,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-09,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-12,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-13,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-14,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-15,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-16,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-19,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-20,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-21,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-22,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-23,4.572011947631836,4.572011947631836,4.572011947631836,4.572011947631836,0 +1994-09-26,4.642495155334473,4.642495155334473,4.642495155334473,4.642495155334473,0 +1994-09-27,4.642495155334473,4.642495155334473,4.642495155334473,4.642495155334473,0 +1994-09-28,4.642495155334473,4.642495155334473,4.642495155334473,4.642495155334473,0 +1994-09-29,4.642495155334473,4.642495155334473,4.642495155334473,4.642495155334473,0 +1994-09-30,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-03,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-04,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-05,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-06,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-07,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-10,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-11,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-12,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-13,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-14,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-17,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-18,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-19,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-20,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-21,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-24,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-25,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-26,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-27,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-28,4.463938236236572,4.463938236236572,4.463938236236572,4.463938236236572,0 +1994-10-31,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-01,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-02,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-03,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-04,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-07,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-08,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-09,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-10,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-11,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-14,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-15,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-16,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-17,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-18,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-21,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-22,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-23,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-24,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-25,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-28,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-29,4.501529216766357,4.501529216766357,4.501529216766357,4.501529216766357,0 +1994-11-30,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-01,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-02,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-05,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-06,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-07,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-08,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-09,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-12,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-13,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-14,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-15,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-16,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-19,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-20,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-21,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-22,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-23,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-26,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-27,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-28,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-29,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1994-12-30,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-02,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-03,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-04,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-05,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-06,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-09,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-10,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-11,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-12,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-13,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-16,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-17,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-18,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-19,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-20,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-23,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-24,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-25,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-26,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-27,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-30,4.182004451751709,4.182004451751709,4.182004451751709,4.182004451751709,0 +1995-01-31,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-01,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-02,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-03,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-06,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-07,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-08,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-09,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-10,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-13,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-14,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-15,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-16,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-17,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-20,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-21,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-22,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-23,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-24,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-27,3.8812777996063232,3.8812777996063237,3.8812777996063237,3.8812777996063237,0 +1995-02-28,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-01,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-02,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-03,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-06,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-07,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-08,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-09,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-10,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-13,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-14,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-15,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-16,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-17,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-20,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-21,4.0598344802856445,4.0598344802856445,4.0598344802856445,4.0598344802856445,0 +1995-03-22,4.131561756134033,4.131561756134033,4.131561756134033,4.131561756134033,0 +1995-03-23,4.131561756134033,4.131561756134033,4.131561756134033,4.131561756134033,0 +1995-03-24,4.131561756134033,4.131561756134033,4.131561756134033,4.131561756134033,0 +1995-03-27,4.131561756134033,4.131561756134033,4.131561756134033,4.131561756134033,0 +1995-03-28,4.131561756134033,4.131561756134033,4.131561756134033,4.131561756134033,0 +1995-03-29,4.131561756134033,4.131561756134033,4.131561756134033,4.131561756134033,0 +1995-03-30,4.131561756134033,4.131561756134033,4.131561756134033,4.131561756134033,0 +1995-03-31,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-03,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-04,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-05,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-06,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-07,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-10,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-11,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-12,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-13,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-14,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-17,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-18,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-19,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-20,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-21,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-24,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-25,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-26,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-27,4.2463274002075195,4.2463274002075195,4.2463274002075195,4.2463274002075195,0 +1995-04-28,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-01,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-02,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-03,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-04,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-05,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-08,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-09,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-10,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-11,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-12,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-15,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-16,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-17,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-18,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-19,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-22,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-23,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-24,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-25,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-26,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-29,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-30,4.7197346687316895,4.7197346687316895,4.7197346687316895,4.7197346687316895,0 +1995-05-31,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-01,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-02,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-05,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-06,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-07,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-08,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-09,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-12,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-13,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-14,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-15,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-16,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-19,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-20,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-21,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-22,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-23,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-26,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-27,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-28,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-29,4.442384243011475,4.442384243011475,4.442384243011475,4.442384243011475,0 +1995-06-30,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-03,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-04,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-05,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-06,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-07,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-10,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-11,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-12,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-13,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-14,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-17,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-18,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-19,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-20,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-21,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-24,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-25,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-26,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-27,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-28,4.576280117034912,4.576280117034912,4.576280117034912,4.576280117034912,0 +1995-07-31,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-01,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-02,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-03,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-04,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-07,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-08,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-09,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-10,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-11,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-14,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-15,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-16,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-17,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-18,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-21,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-22,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-23,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-24,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-25,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-28,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-29,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-30,5.020996570587158,5.020996570587158,5.020996570587158,5.020996570587158,0 +1995-08-31,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-01,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-04,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-05,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-06,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-07,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-08,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-11,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-12,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-13,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-14,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-15,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-18,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-19,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-20,5.092724800109863,5.092724800109863,5.092724800109863,5.092724800109863,0 +1995-09-21,5.1654767990112305,5.1654767990112305,5.1654767990112305,5.1654767990112305,0 +1995-09-22,5.1654767990112305,5.1654767990112305,5.1654767990112305,5.1654767990112305,0 +1995-09-25,5.1654767990112305,5.1654767990112305,5.1654767990112305,5.1654767990112305,0 +1995-09-26,5.1654767990112305,5.1654767990112305,5.1654767990112305,5.1654767990112305,0 +1995-09-27,5.1654767990112305,5.1654767990112305,5.1654767990112305,5.1654767990112305,0 +1995-09-28,5.1654767990112305,5.1654767990112305,5.1654767990112305,5.1654767990112305,0 +1995-09-29,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-02,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-03,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-04,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-05,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-06,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-09,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-10,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-11,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-12,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-13,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-16,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-17,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-18,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-19,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-20,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-23,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-24,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-25,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-26,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-27,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-30,5.019969463348389,5.019969463348389,5.019969463348389,5.019969463348389,0 +1995-10-31,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-01,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-02,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-03,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-06,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-07,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-08,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-09,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-10,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-13,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-14,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-15,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-16,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-17,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-20,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-21,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-22,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-23,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-24,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-27,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-28,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-29,4.898714065551758,4.898714065551758,4.898714065551758,4.898714065551758,0 +1995-11-30,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-01,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-04,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-05,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-06,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-07,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-08,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-11,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-12,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-13,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-14,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-15,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-18,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-19,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-20,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-21,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-22,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-25,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-26,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-27,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-28,5.175177097320557,5.175177097320557,5.175177097320557,5.175177097320557,0 +1995-12-29,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-01,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-02,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-03,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-04,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-05,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-08,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-09,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-10,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-11,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-12,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-15,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-16,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-17,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-18,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-19,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-22,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-23,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-24,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-25,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-26,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-29,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-30,5.1461968421936035,5.1461968421936035,5.1461968421936035,5.1461968421936035,0 +1996-01-31,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-01,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-02,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-05,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-06,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-07,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-08,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-09,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-12,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-13,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-14,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-15,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-16,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-19,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-20,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-21,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-22,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-23,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-26,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-27,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-28,4.971529960632324,4.971529960632324,4.971529960632324,4.971529960632324,0 +1996-02-29,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-01,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-04,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-05,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-06,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-07,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-08,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-11,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-12,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-13,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-14,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-15,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-18,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-19,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-20,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-21,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-22,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-25,5.227014064788818,5.227014064788818,5.227014064788818,5.227014064788818,0 +1996-03-26,5.319878101348877,5.319878101348877,5.319878101348877,5.319878101348877,0 +1996-03-27,5.319878101348877,5.319878101348877,5.319878101348877,5.319878101348877,0 +1996-03-28,5.319878101348877,5.319878101348877,5.319878101348877,5.319878101348877,0 +1996-03-29,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-01,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-02,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-03,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-04,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-05,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-08,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-09,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-10,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-11,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-12,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-15,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-16,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-17,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-18,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-19,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-22,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-23,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-24,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-25,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-26,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-29,5.081080913543701,5.081080913543701,5.081080913543701,5.081080913543701,0 +1996-04-30,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-01,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-02,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-03,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-06,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-07,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-08,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-09,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-10,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-13,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-14,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-15,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-16,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-17,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-20,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-21,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-22,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-23,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-24,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-27,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-28,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-29,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-30,5.476424694061279,5.476424694061279,5.476424694061279,5.476424694061279,0 +1996-05-31,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-03,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-04,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-05,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-06,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-07,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-10,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-11,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-12,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-13,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-14,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-17,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-18,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-19,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-20,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-21,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-24,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-25,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-26,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-27,5.388864994049072,5.388864994049072,5.388864994049072,5.388864994049072,0 +1996-06-28,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-01,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-02,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-03,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-04,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-05,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-08,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-09,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-10,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-11,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-12,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-15,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-16,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-17,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-18,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-19,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-22,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-23,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-24,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-25,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-26,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-29,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-30,5.18986701965332,5.18986701965332,5.18986701965332,5.18986701965332,0 +1996-07-31,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-01,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-02,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-05,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-06,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-07,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-08,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-09,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-12,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-13,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-14,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-15,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-16,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-19,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-20,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-21,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-22,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-23,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-26,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-27,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-28,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-29,4.842286109924316,4.842286109924316,4.842286109924316,4.842286109924316,0 +1996-08-30,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-02,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-03,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-04,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-05,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-06,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-09,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-10,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-11,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-12,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-13,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-16,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-17,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-18,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-19,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-20,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-23,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-24,5.099655628204346,5.099655628204346,5.099655628204346,5.099655628204346,0 +1996-09-25,5.15504264831543,5.15504264831543,5.15504264831543,5.15504264831543,0 +1996-09-26,5.15504264831543,5.15504264831543,5.15504264831543,5.15504264831543,0 +1996-09-27,5.15504264831543,5.15504264831543,5.15504264831543,5.15504264831543,0 +1996-09-30,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-01,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-02,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-03,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-04,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-07,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-08,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-09,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-10,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-11,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-14,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-15,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-16,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-17,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-18,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-21,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-22,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-23,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-24,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-25,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-28,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-29,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-30,5.096034049987793,5.096034049987793,5.096034049987793,5.096034049987793,0 +1996-10-31,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-01,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-04,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-05,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-06,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-07,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-08,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-11,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-12,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-13,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-14,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-15,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-18,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-19,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-20,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-21,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-22,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-25,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-26,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-27,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-28,5.305238246917725,5.305238246917725,5.305238246917725,5.305238246917725,0 +1996-11-29,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-02,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-03,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-04,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-05,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-06,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-09,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-10,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-11,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-12,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-13,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-16,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-17,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-18,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-19,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-20,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-23,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-24,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-25,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-26,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-27,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-30,5.501032829284668,5.501032829284668,5.501032829284668,5.501032829284668,0 +1996-12-31,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-01,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-02,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-03,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-06,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-07,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-08,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-09,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-10,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-13,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-14,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-15,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-16,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-17,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-20,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-21,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-22,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-23,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-24,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-27,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-28,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-29,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-30,5.297194480895996,5.297194480895996,5.297194480895996,5.297194480895996,0 +1997-01-31,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-03,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-04,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-05,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-06,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-07,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-10,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-11,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-12,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-13,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-14,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-17,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-18,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-19,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-20,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-21,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-24,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-25,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-26,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-27,4.980702877044678,4.980702877044678,4.980702877044678,4.980702877044678,0 +1997-02-28,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-03,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-04,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-05,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-06,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-07,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-10,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-11,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-12,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-13,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-14,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-17,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-18,5.173817157745361,5.173817157745361,5.173817157745361,5.173817157745361,0 +1997-03-19,5.2957072257995605,5.2957072257995605,5.2957072257995605,5.2957072257995605,0 +1997-03-20,5.2957072257995605,5.2957072257995605,5.2957072257995605,5.2957072257995605,0 +1997-03-21,5.2957072257995605,5.2957072257995605,5.2957072257995605,5.2957072257995605,0 +1997-03-24,5.2957072257995605,5.2957072257995605,5.2957072257995605,5.2957072257995605,0 +1997-03-25,5.2957072257995605,5.2957072257995605,5.2957072257995605,5.2957072257995605,0 +1997-03-26,5.2957072257995605,5.2957072257995605,5.2957072257995605,5.2957072257995605,0 +1997-03-27,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-03-28,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-03-31,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-01,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-02,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-03,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-04,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-07,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-08,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-09,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-10,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-11,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-14,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-15,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-16,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-17,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-18,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-21,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-22,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-23,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-24,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-25,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-28,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-29,5.177659034729004,5.177659034729004,5.177659034729004,5.177659034729004,0 +1997-04-30,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-01,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-02,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-05,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-06,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-07,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-08,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-09,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-12,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-13,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-14,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-15,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-16,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-19,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-20,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-21,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-22,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-23,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-26,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-27,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-28,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-29,5.249038219451904,5.249038219451904,5.249038219451904,5.249038219451904,0 +1997-05-30,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-02,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-03,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-04,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-05,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-06,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-09,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-10,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-11,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-12,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-13,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-16,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-17,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-18,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-19,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-20,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-23,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-24,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-25,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-26,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-27,5.902420520782471,5.902420520782471,5.902420520782471,5.902420520782471,0 +1997-06-30,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-01,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-02,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-03,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-04,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-07,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-08,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-09,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-10,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-11,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-14,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-15,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-16,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-17,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-18,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-21,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-22,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-23,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-24,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-25,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-28,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-29,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-30,6.19891881942749,6.19891881942749,6.19891881942749,6.19891881942749,0 +1997-07-31,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-01,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-04,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-05,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-06,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-07,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-08,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-11,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-12,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-13,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-14,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-15,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-18,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-19,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-20,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-21,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-22,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-25,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-26,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-27,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-28,5.729465961456299,5.729465961456299,5.729465961456299,5.729465961456299,0 +1997-08-29,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-01,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-02,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-03,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-04,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-05,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-08,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-09,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-10,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-11,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-12,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-15,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-16,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-17,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-18,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-19,5.520821571350098,5.520821571350098,5.520821571350098,5.520821571350098,0 +1997-09-22,5.583515644073486,5.583515644073486,5.583515644073486,5.583515644073486,0 +1997-09-23,5.583515644073486,5.583515644073486,5.583515644073486,5.583515644073486,0 +1997-09-24,5.583515644073486,5.583515644073486,5.583515644073486,5.583515644073486,0 +1997-09-25,5.583515644073486,5.583515644073486,5.583515644073486,5.583515644073486,0 +1997-09-26,5.583515644073486,5.583515644073486,5.583515644073486,5.583515644073486,0 +1997-09-29,5.583515644073486,5.583515644073486,5.583515644073486,5.583515644073486,0 +1997-09-30,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-01,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-02,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-03,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-06,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-07,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-08,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-09,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-10,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-13,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-14,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-15,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-16,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-17,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-20,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-21,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-22,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-23,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-24,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-27,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-28,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-29,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-30,5.761210918426514,5.761210918426514,5.761210918426514,5.761210918426514,0 +1997-10-31,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-03,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-04,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-05,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-06,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-07,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-10,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-11,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-12,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-13,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-14,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-17,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-18,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-19,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-20,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-21,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-24,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-25,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-26,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-27,4.8033223152160645,4.8033223152160645,4.8033223152160645,4.8033223152160645,0 +1997-11-28,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-01,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-02,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-03,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-04,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-05,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-08,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-09,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-10,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-11,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-12,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-15,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-16,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-17,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-18,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-19,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-22,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-23,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-24,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-25,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-26,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-29,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-30,4.470143795013428,4.470143795013428,4.470143795013428,4.470143795013428,0 +1997-12-31,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-01,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-02,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-05,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-06,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-07,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-08,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-09,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-12,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-13,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-14,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-15,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-16,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-19,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-20,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-21,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-22,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-23,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-26,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-27,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-28,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-29,4.969911098480225,4.969911098480225,4.969911098480225,4.969911098480225,0 +1998-01-30,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-02,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-03,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-04,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-05,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-06,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-09,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-10,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-11,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-12,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-13,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-16,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-17,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-18,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-19,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-20,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-23,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-24,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-25,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-26,5.374169826507568,5.374169826507568,5.374169826507568,5.374169826507568,0 +1998-02-27,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-02,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-03,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-04,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-05,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-06,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-09,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-10,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-11,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-12,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-13,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-16,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-17,5.353066921234131,5.353066921234131,5.353066921234131,5.353066921234131,0 +1998-03-18,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-19,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-20,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-23,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-24,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-25,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-26,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-27,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-30,5.50543737411499,5.50543737411499,5.50543737411499,5.50543737411499,0 +1998-03-31,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-01,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-02,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-03,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-06,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-07,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-08,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-09,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-10,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-13,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-14,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-15,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-16,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-17,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-20,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-21,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-22,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-23,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-24,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-27,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-28,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-29,5.668201923370361,5.668201923370361,5.668201923370361,5.668201923370361,0 +1998-04-30,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-01,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-04,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-05,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-06,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-07,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-08,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-11,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-12,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-13,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-14,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-15,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-18,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-19,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-20,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-21,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-22,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-25,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-26,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-27,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-28,6.071402549743652,6.071402549743652,6.071402549743652,6.071402549743652,0 +1998-05-29,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-01,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-02,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-03,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-04,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-05,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-08,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-09,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-10,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-11,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-12,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-15,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-16,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-17,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-18,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-19,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-22,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-23,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-24,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-25,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-26,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-29,5.494016647338867,5.494016647338867,5.494016647338867,5.494016647338867,0 +1998-06-30,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-01,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-02,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-03,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-06,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-07,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-08,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-09,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-10,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-13,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-14,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-15,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-16,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-17,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-20,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-21,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-22,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-23,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-24,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-27,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-28,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-29,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-30,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1998-07-31,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-03,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-04,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-05,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-06,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-07,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-10,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-11,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-12,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-13,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-14,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-17,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-18,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-19,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-20,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-21,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-24,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-25,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-26,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-27,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-28,5.145643711090088,5.145643711090088,5.145643711090088,5.145643711090088,0 +1998-08-31,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-01,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-02,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-03,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-04,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-07,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-08,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-09,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-10,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-11,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-14,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-15,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-16,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-17,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-18,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-21,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-22,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-23,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-24,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-25,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-28,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-29,4.854381084442139,4.854381084442139,4.854381084442139,4.854381084442139,0 +1998-09-30,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-01,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-02,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-05,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-06,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-07,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-08,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-09,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-12,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-13,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-14,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-15,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-16,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-19,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-20,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-21,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-22,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-23,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-26,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-27,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-28,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-29,5.830964088439941,5.830964088439941,5.830964088439941,5.830964088439941,0 +1998-10-30,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-02,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-03,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-04,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-05,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-06,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-09,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-10,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-11,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-12,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-13,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-16,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-17,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-18,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-19,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-20,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-23,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-24,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-25,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-26,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-27,5.711036205291748,5.711036205291748,5.711036205291748,5.711036205291748,0 +1998-11-30,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-01,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-02,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-03,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-04,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-07,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-08,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-09,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-10,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-11,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-14,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-15,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-16,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-17,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-18,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-21,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-22,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-23,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-24,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-25,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-28,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-29,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-30,5.853811264038086,5.853811264038086,5.853811264038086,5.853811264038086,0 +1998-12-31,5.482593536376953,5.482593536376953,5.482593536376953,5.482593536376953,0 +1999-01-04,5.448328495025635,5.533994175295628,5.434050766553525,5.533994175295628,621499 +1999-01-05,5.3855061531066895,5.4597495702378955,5.311262735975483,5.4597495702378955,1636260 +1999-01-06,5.424627780914307,5.448328582673607,5.376940629727297,5.448328582673607,977367 +1999-01-07,5.439761161804199,5.496871375646457,5.439761161804199,5.496871375646457,1540615 +1999-01-08,5.3432440757751465,5.425483166340044,5.3255401244374,5.425483166340044,878785 +1999-01-11,5.445472240447998,5.454038669138665,5.354095619955748,5.454038669138665,1834874 +1999-01-12,5.594245433807373,5.653925931504932,5.456894935556878,5.653925931504932,3093894 +1999-01-13,5.625367164611816,5.625367164611816,5.516857734871016,5.625367164611816,1827319 +1999-01-14,5.568259239196777,5.582536965102098,5.496871300232716,5.582536965102098,715719 +1999-01-15,5.629941463470459,5.63965043317978,5.482596738700159,5.63965043317978,774655 +1999-01-18,5.5839643478393555,5.659635496175439,5.568258884871017,5.659635496175439,1058740 +1999-01-19,5.542275428771973,5.579682520518694,5.511150386049969,5.579682520518694,1083629 +1999-01-20,5.5397047996521,5.582537637243897,5.482594234435931,5.582537637243897,1226651 +1999-01-21,5.499728202819824,5.525427839890089,5.48259499634586,5.525427839890089,1693634 +1999-01-22,5.4968719482421875,5.516860628753533,5.439761728450898,5.516860628753533,1529441 +1999-01-25,5.45232629776001,5.494016948275379,5.396929359041018,5.494016948275379,879501 +1999-01-26,5.45232629776001,5.45232629776001,5.45232629776001,5.45232629776001,0 +1999-01-27,5.5397047996521,5.562548956682304,5.519716119090506,5.562548956682304,1874857 +1999-01-28,5.651069164276123,5.67962461649918,5.536848736509005,5.67962461649918,1256864 +1999-01-29,5.623655796051025,5.739589845486039,5.582536597281742,5.739589845486039,1713281 +1999-02-01,5.51115083694458,5.639649031188213,5.496873106348005,5.639649031188213,1428132 +1999-02-02,5.495157718658447,5.514004205348631,5.476882327162472,5.514004205348631,949521 +1999-02-03,5.5397047996521,5.573970862556749,5.482594234435931,5.573970862556749,1495416 +1999-02-04,5.570830821990967,5.582538622860641,5.562549938769975,5.582538622860641,636714 +1999-02-05,5.568259239196777,5.668202284690208,5.525426406762086,5.668202284690208,1298977 +1999-02-08,5.611093521118164,5.682481478523531,5.599671268386997,5.682481478523531,526107 +1999-02-09,5.711606979370117,5.825255973373083,5.685335906519494,5.825255973373083,1436714 +1999-02-10,5.65392541885376,5.711035637112362,5.611092582519156,5.711035637112362,1238274 +1999-02-11,5.739590167999268,5.74815659629063,5.688190907688549,5.74815659629063,1866945 +1999-02-12,5.82525634765625,5.8395344208145135,5.768146126711119,5.8395344208145135,1988402 +1999-02-15,5.928053855895996,5.9680312107966715,5.853810788705475,5.9680312107966715,3075906 +1999-02-16,5.756723403930664,5.91120707866801,5.756723403930664,5.91120707866801,1548531 +1999-02-17,5.676769256591797,5.7681458824597325,5.653925445406118,5.7681458824597325,1332287 +1999-02-18,5.625367164611816,5.6824776997269355,5.605378839866714,5.6824776997269355,751509 +1999-02-19,5.693902492523193,5.711035696290832,5.636792273672809,5.711035696290832,1216468 +1999-02-22,5.7681450843811035,5.782422809677996,5.639646937834096,5.782422809677996,1705762 +1999-02-23,5.910923957824707,5.9252013450904775,5.8101245678840625,5.9252013450904775,2478352 +1999-02-24,5.933481693267822,5.939478540309745,5.8937902172857175,5.939478540309745,2189084 +1999-02-25,5.910923957824707,5.982312275279296,5.910923957824707,5.982312275279296,2013823 +1999-02-26,5.749301910400391,5.922345917198249,5.749301910400391,5.922345917198249,3329608 +1999-03-01,5.839534282684326,5.882367120020653,5.8109788276059,5.882367120020653,1160905 +1999-03-02,5.82525634765625,5.8395344208145135,5.796701582465005,5.8395344208145135,900910 +1999-03-03,5.778140544891357,5.853811707249062,5.768146031957282,5.853811707249062,1701445 +1999-03-04,5.773858070373535,5.810979614552542,5.7395916577514505,5.810979614552542,1863392 +1999-03-05,5.810978412628174,5.85095577065803,5.796701031389859,5.85095577065803,1377952 +1999-03-08,5.896644115447998,5.9223434018263,5.833822947071791,5.9223434018263,581397 +1999-03-09,5.810978412628174,5.810978412628174,5.716746315330147,5.810978412628174,7391928 +1999-03-10,5.936620712280273,5.968030947158415,5.825255080570296,5.968030947158415,1312179 +1999-03-11,5.936620712280273,5.936620712280273,5.936620712280273,5.936620712280273,0 +1999-03-12,6.2535834312438965,6.282138884215359,6.1205168572933255,6.282138884215359,1565957 +1999-03-15,6.336395263671875,6.353528123685233,6.286994481456015,6.353528123685233,1712382 +1999-03-16,6.353528022766113,6.382082789001479,6.324972565968082,6.382082789001479,1233002 +1999-03-17,6.290706634521484,6.336395645099433,6.225029976620781,6.336395645099433,1165129 +1999-03-18,6.290706634521484,6.290706634521484,6.290706634521484,6.290706634521484,0 +1999-03-19,6.2564377784729,6.282137750565759,6.12508451397035,6.282137750565759,946759 +1999-03-22,6.167919158935547,6.230741031579319,6.139364390063587,6.230741031579319,687736 +1999-03-23,6.285565376281738,6.310693566884048,6.167917684955958,6.310693566884048,1162032 +1999-03-24,6.371804237365723,6.382083955088688,6.225030640410558,6.382083955088688,1318924 +1999-03-25,6.57768440246582,6.57768440246582,6.464320282417498,6.57768440246582,2710805 +1999-03-26,6.653355121612549,6.664777024518763,6.581967537886262,6.664777024518763,9270752 +1999-03-29,6.537424087524414,6.640794433516667,6.4963052159781345,6.640794433516667,1442171 +1999-03-30,6.5128631591796875,6.544845175497904,6.482024023629434,6.544845175497904,1342199 +1999-03-31,6.292703151702881,6.510579050022673,6.027996762441403,6.510579050022673,2229036 +1999-04-01,6.2136054039001465,6.293560111156444,6.185050644567539,6.293560111156444,877455 +1999-04-02,6.2136054039001465,6.2136054039001465,6.2136054039001465,6.2136054039001465,0 +1999-04-05,6.2136054039001465,6.2136054039001465,6.2136054039001465,6.2136054039001465,0 +1999-04-06,6.236450672149658,6.282138983286976,6.196473313584183,6.282138983286976,598900 +1999-04-07,6.187907695770264,6.2821398066817435,6.167918668586289,6.2821398066817435,1124858 +1999-04-08,6.396360874176025,6.427771117091371,6.31297957549359,6.427771117091371,947272 +1999-04-09,6.52485990524292,6.596248215232186,6.410068342504538,6.596248215232186,1349444 +1999-04-12,6.639078617095947,6.647645045403483,6.4963027402827285,6.647645045403483,1396416 +1999-04-13,6.7104668617248535,6.753299697983613,6.639079261668659,6.753299697983613,1631021 +1999-04-14,6.646787166595459,6.724742681492372,6.5962442157612635,6.724742681492372,1125092 +1999-04-15,6.935765266418457,6.981739460116404,6.624800170788841,6.981739460116404,1912938 +1999-04-16,7.424345016479492,7.452900465844793,7.14107766578066,7.452900465844793,2281980 +1999-04-19,7.462040424346924,7.5100131253569105,7.341537231178132,7.5100131253569105,2342966 +1999-04-20,7.417208194732666,7.532856027469042,7.410069158285152,7.532856027469042,2818852 +1999-04-21,7.081684112548828,7.333826467745183,7.053128659007518,7.333826467745183,1333695 +1999-04-22,7.283568859100342,7.283568859100342,7.110239043587736,7.283568859100342,699862 +1999-04-23,7.212465286254883,7.352956758441683,7.212465286254883,7.352956758441683,1968064 +1999-04-26,7.264439105987549,7.267294582972567,7.213039829694468,7.267294582972567,537273 +1999-04-27,7.267292499542236,7.267292499542235,7.1387940003668655,7.267292499542235,643531 +1999-04-28,7.185908317565918,7.338678679995867,7.170203546958567,7.338678679995867,1129892 +1999-04-29,7.364377498626709,7.381510349642144,7.198757176561576,7.381510349642144,1596485 +1999-04-30,7.267292499542236,7.5357107119959945,7.253015118710269,7.5357107119959945,4878684 +1999-05-03,7.3355393409729,7.3672354713779855,7.224459592826329,7.3672354713779855,1173894 +1999-05-04,7.410068988800049,7.438623752811735,7.350103293812896,7.438623752811735,1716911 +1999-05-05,7.167351245880127,7.37152025982973,7.0816855583294736,7.37152025982973,748672 +1999-05-06,7.165064334869385,7.167348715567594,6.99601740095194,7.167348715567594,1244058 +1999-05-07,7.095961093902588,7.167349378449042,6.978885191166466,7.167349378449042,1733698 +1999-05-10,7.053699970245361,7.067406947457432,6.853242765746548,7.067406947457432,1290503 +1999-05-11,6.824685573577881,6.936906791434432,6.781852752476203,6.936906791434432,903619 +1999-05-12,6.996016502380371,7.110237594307692,6.824685900332983,7.110237594307692,1683918 +1999-05-13,6.884082794189453,6.910353177670454,6.781855355605519,6.910353177670454,1296658 +1999-05-14,6.775572299957275,6.854099625487959,6.753299584569322,6.854099625487959,582042 +1999-05-17,6.6961894035339355,6.739022239304685,6.607668255645228,6.739022239304685,1235796 +1999-05-18,6.768434524536133,6.796132992568914,6.71617826741879,6.796132992568914,977196 +1999-05-19,6.649072647094727,6.753299254517679,6.570546015964443,6.753299254517679,1275162 +1999-05-20,6.6105217933654785,6.824685909412635,6.596244415816467,6.824685909412635,1948282 +1999-05-21,6.7398786544799805,6.7398786544799805,6.624801919836428,6.7398786544799805,2529726 +1999-05-24,6.854671478271484,6.870376945113249,6.752729235554384,6.870376945113249,891738 +1999-05-25,6.567689895629883,6.681911003804421,6.567689895629883,6.681911003804421,1414898 +1999-05-26,6.453469753265381,6.539135415409395,6.424914302363201,6.539135415409395,898562 +1999-05-27,6.296416759490967,6.467748109638732,6.28499485363115,6.467748109638732,653186 +1999-05-28,6.139362812042236,6.167917573574669,6.0479861940133475,6.167917573574669,1733340 +1999-05-31,6.082253932952881,6.139364159111142,6.053698474592399,6.139364159111142,570344 +1999-06-01,6.239304542541504,6.24787096919441,6.085106791101984,6.24787096919441,920746 +1999-06-02,6.490591526031494,6.510579857942084,6.306981312521484,6.510579857942084,1721687 +1999-06-03,6.451757431030273,6.5962473176398975,6.396361181770171,6.5962473176398975,1099785 +1999-06-04,6.424915313720703,6.450615292634397,6.344961281621435,6.450615292634397,952208 +1999-06-07,6.467747688293457,6.467747688293457,6.4106374721522235,6.467747688293457,628955 +1999-06-08,6.496303558349609,6.510580940660092,6.433482385620858,6.510580940660092,1676069 +1999-06-09,6.553413391113281,6.564835296287097,6.453470339717227,6.564835296287097,1529704 +1999-06-10,6.496303558349609,6.550558301692071,6.453470720855534,6.550558301692071,1935387 +1999-06-11,6.938907623291016,6.938907623291016,6.685337897250729,6.938907623291016,2244244 +1999-06-14,6.938907623291016,6.938907623291016,6.938907623291016,6.938907623291016,0 +1999-06-15,7.0565571784973145,7.195906531988036,6.976032034106107,7.195906531988036,790296 +1999-06-16,6.948046684265137,7.055985083961886,6.856098953986372,7.055985083961886,1313341 +1999-06-17,6.858382701873779,6.967463972730893,6.796132625397814,6.967463972730893,1506869 +1999-06-18,6.853241920471191,6.910352131695946,6.781854329080878,6.910352131695946,991492 +1999-06-21,6.867521286010742,7.010297186273047,6.853243212590654,7.010297186273047,1885544 +1999-06-22,6.98459529876709,6.996017201933214,6.824686582753961,6.996017201933214,1079251 +1999-06-23,6.868375778198242,6.996017273796984,6.8104085831910215,6.996017273796984,1287859 +1999-06-24,6.739023208618164,6.824688892481463,6.739023208618164,6.824688892481463,1438118 +1999-06-25,6.953183650970459,6.996016473948834,6.74101871420586,6.996016473948834,11791934 +1999-06-28,7.215321063995361,7.281568791713608,6.965463138697909,7.281568791713608,2375569 +1999-06-29,7.099959373474121,7.19219228753049,7.067406255307148,7.19219228753049,1565151 +1999-06-30,7.073692321777344,7.110243127259187,7.010300025651926,7.110243127259187,1676798 +1999-07-01,7.238737106323242,7.284425415920526,7.1959042729156275,7.284425415920526,1644509 +1999-07-02,7.3672356605529785,7.4100684942745865,7.281569993109762,7.4100684942745865,1362454 +1999-07-05,7.510012149810791,7.552844986994609,7.378658161817921,7.552844986994609,1592609 +1999-07-06,7.661354064941406,7.70989785242319,7.567121966267204,7.70989785242319,1459358 +1999-07-07,7.795563220977783,7.995449315759252,7.747019435371924,7.995449315759252,1673935 +1999-07-08,8.129660606384277,8.169637972493968,7.897221340033286,8.169637972493968,1989568 +1999-07-09,8.021722793579102,8.109672176839052,7.895508636916275,8.109672176839052,2827750 +1999-07-12,7.869806289672852,7.93833909907243,7.767007766136041,7.93833909907243,1692974 +1999-07-13,7.781285285949707,7.881228326223143,7.738452455752162,7.881228326223143,881812 +1999-07-14,7.667068004608154,7.695623469189588,7.5814023014267065,7.695623469189588,899482 +1999-07-15,7.597672939300537,7.65278464599604,7.510008815625078,7.65278464599604,1403833 +1999-07-16,7.811267375946045,7.866949497384924,7.709896262175998,7.866949497384924,808269 +1999-07-19,7.924063205718994,7.938340589289715,7.866952290310735,7.938340589289715,696795 +1999-07-20,7.972605228424072,7.998304513139425,7.895505993152946,7.998304513139425,1079507 +1999-07-21,7.846963405609131,7.881229814349821,7.824118902927791,7.881229814349821,666142 +1999-07-22,7.779002666473389,7.855530130511005,7.704187797846427,7.855530130511005,1524878 +1999-07-23,7.654786109924316,7.689622917446882,7.581398649638511,7.689622917446882,999367 +1999-07-26,7.6941938400268555,7.71560956903648,7.595678171881848,7.71560956903648,731565 +1999-07-27,7.709897994995117,7.724175376705959,7.609954941894033,7.724175376705959,593991 +1999-07-28,7.8155517578125,7.852673639669249,7.744164160914977,7.852673639669249,740808 +1999-07-29,7.781285285949707,7.9411940122747025,7.781285285949707,7.9411940122747025,771726 +1999-07-30,7.827545642852783,7.852673834506153,7.723890125876147,7.852673834506153,2654314 +1999-08-02,7.995447635650635,7.995447635650636,7.938337433508471,7.995447635650636,1677740 +1999-08-03,8.195334434509277,8.238167262655884,8.195334434509277,8.238167262655884,2715729 +1999-08-04,8.051128387451172,8.109665967139673,7.981168217803871,8.109665967139673,967914 +1999-08-05,8.12394905090332,8.19533665679716,8.10967097727442,8.19533665679716,1019916 +1999-08-06,8.138226509094238,8.223892189407763,8.109671052135507,8.223892189407763,1452118 +1999-08-09,8.212469100952148,8.252445768153395,8.181058171874314,8.252445768153395,8401476 +1999-08-10,8.252443313598633,8.295276134851186,8.195333115449351,8.295276134851186,1471729 +1999-08-11,8.209612846374512,8.252444985743526,8.109669116159296,8.252444985743526,1214820 +1999-08-12,8.269577980041504,8.358099109953502,8.223889677201843,8.358099109953502,2135187 +1999-08-13,8.652217864990234,8.680773315231335,8.566552204829438,8.680773315231335,2990620 +1999-08-16,8.668495178222656,8.680774071235067,8.480887973826913,8.680774071235067,771741 +1999-08-17,8.509440422058105,8.5951060663848,8.509440422058105,8.5951060663848,798563 +1999-08-18,8.56655502319336,8.6093878673656,8.509444794484617,8.6093878673656,1001759 +1999-08-19,8.49402141571045,8.523719052811023,8.425774512341642,8.523719052811023,820217 +1999-08-20,8.406645774841309,8.438056709628762,8.36095745631533,8.438056709628762,1075657 +1999-08-23,8.524862289428711,8.580831004279004,8.477175491432623,8.580831004279004,2268272 +1999-08-24,8.37523365020752,8.452332892567675,8.338111767198459,8.452332892567675,1731396 +1999-08-25,8.18420124053955,8.281002940636851,8.166782486646255,8.281002940636851,1673609 +1999-08-26,8.052558898925781,8.161068366351065,8.038281519149429,8.161068366351065,946382 +1999-08-27,7.813839912414551,7.966895539497717,7.767009402663807,7.966895539497717,2626998 +1999-08-30,7.7270307540893555,7.841251878001069,7.638510298053209,7.841251878001069,2080518 +1999-08-31,7.681345462799072,7.738455696794032,7.655645477691801,7.738455696794032,2109533 +1999-09-01,7.902933120727539,7.966896498859206,7.752732952337257,7.966896498859206,1537920 +1999-09-02,8.024003028869629,8.081113230633623,7.881227179178443,8.081113230633623,1283889 +1999-09-03,7.966894626617432,7.995735974632285,7.895507024740657,7.995735974632285,986759 +1999-09-06,8.083971977233887,8.083971977233887,7.9668953602103745,8.083971977233887,499296 +1999-09-07,8.209612846374512,8.209612846374512,8.024004146858761,8.209612846374512,359746 +1999-09-08,8.182486534118652,8.209613904496678,8.14964752052609,8.209613904496678,877401 +1999-09-09,8.252443313598633,8.338108956103738,8.183911213931967,8.338108956103738,1152928 +1999-09-10,8.052558898925781,8.223890218492024,7.995448689257869,8.223890218492024,1155292 +1999-09-13,7.804985523223877,7.970319987350861,7.767006659621873,7.970319987350861,1235454 +1999-09-14,7.687055587768555,7.72417678699437,7.520864072060548,7.72417678699437,2602276 +1999-09-15,7.567119598388672,7.653641538726132,7.561408647596995,7.653641538726132,2622247 +1999-09-16,7.524290084838867,7.609955765500493,7.524290084838867,7.609955765500493,1997674 +1999-09-17,7.481457710266113,7.481457710266113,7.310127028839346,7.481457710266113,2414111 +1999-09-20,7.440049648284912,7.510009835383204,7.410066809608845,7.510009835383204,1759539 +1999-09-21,7.358669757843018,7.48145662479961,7.338680732377623,7.48145662479961,1342306 +1999-09-22,7.310126304626465,7.310126304626465,7.195905171095104,7.310126304626465,1923648 +1999-09-23,7.517436981201172,7.5385681990961455,7.426060346746963,7.5385681990961455,1075887 +1999-09-24,7.3672356605529785,7.4640373399362625,7.352958279499964,7.4640373399362625,5211511 +1999-09-27,7.58139705657959,7.58139705657959,7.381511014480246,7.58139705657959,603110 +1999-09-28,7.524290084838867,7.609955765500493,7.4243470209211955,7.609955765500493,834329 +1999-09-29,7.538567543029785,7.652787980875833,7.538567543029785,7.652787980875833,826623 +1999-09-30,7.420347690582275,7.652786890710465,7.420347690582275,7.652786890710465,1253381 +1999-10-01,7.567119598388672,7.595675042909426,7.4528992014303945,7.4528992014303945,788501 +1999-10-04,7.481457710266113,7.495735784973713,7.427202959952834,7.481457710266113,369831 +1999-10-05,7.681345462799072,7.795565930788992,7.538569532530273,7.5691234835478785,1548820 +1999-10-06,7.678483486175537,7.809837408386671,7.638506836015965,7.721316301908782,1249268 +1999-10-07,7.739593505859375,7.824116272848854,7.709895869525294,7.726743520580813,1878795 +1999-10-08,7.661354064941406,7.721319757580648,7.612810277459623,7.721319757580648,1007305 +1999-10-11,7.5408525466918945,7.63851122937554,7.524290091537463,7.631372192459825,845956 +1999-10-12,7.507157802581787,7.567123507434013,7.50144684883993,7.541424215595655,892398 +1999-10-13,7.510012149810791,7.567122369201675,7.464323836185558,7.567122369201675,710565 +1999-10-14,7.61109733581543,7.6128106216665135,7.510012089476268,7.551417533388045,1421157 +1999-10-15,7.32440185546875,7.498302750600694,7.281569027427634,7.498302750600694,1269178 +1999-10-18,7.065122127532959,7.2672933156293835,7.065122127532959,7.2672933156293835,1101062 +1999-10-19,6.904642581939697,7.051416151538428,6.887509722261401,7.051416151538428,2066751 +1999-10-20,7.110240459442139,7.184483543077531,7.078829525656392,7.1459342629315135,1460582 +1999-10-21,7.053699970245361,7.087395282154564,7.024574111115254,7.080256245909998,898361 +1999-10-22,7.015720367431641,7.030283639327017,6.967462481017271,7.024857890013063,697054 +1999-10-25,7.050271034240723,7.085108525021126,7.010294378252822,7.085108525021126,447966 +1999-10-26,6.950332164764404,6.996020489460947,6.910354794334581,6.981743103794149,607289 +1999-10-27,7.110240459442139,7.110240459442139,7.022004504345186,7.022004504345186,1105577 +1999-10-28,7.167351245880127,7.2387388584638535,7.13594030962816,7.138795786509,1129358 +1999-10-29,7.197901725769043,7.267290816385222,7.1673477925838665,7.2321681223919745,2048209 +1999-11-01,7.295848846435547,7.352959763297487,7.238738620136312,7.2815714625014145,941361 +1999-11-02,7.210183143615723,7.36780751844456,7.187338641003676,7.36780751844456,836726 +1999-11-03,7.238737106323242,7.310125392190119,7.224459725374891,7.282997332544411,978319 +1999-11-04,7.224458694458008,7.238736073369003,7.195903246073554,7.238736073369003,512590 +1999-11-05,7.167351245880127,7.2244614740596536,7.0816855583294736,7.201331766043486,679388 +1999-11-08,7.06740665435791,7.110239488923724,7.024573819792097,7.095961417026733,725317 +1999-11-09,7.070261478424072,7.124516213052653,7.024573171805923,7.067406002420595,678802 +1999-11-10,7.121947288513184,7.195904469123484,7.067406655959504,7.067406655959504,863117 +1999-11-11,7.253016471862793,7.304415743009689,7.124517948714211,7.124517948714211,975049 +1999-11-12,7.538567543029785,7.609955144042911,7.495734706196863,7.529715220852614,1645848 +1999-11-15,7.567119598388672,7.7098954398677035,7.552842221409479,7.597673530405328,1131068 +1999-11-16,7.526857376098633,7.601386323002255,7.524287102849847,7.570261294558057,1349516 +1999-11-17,7.877519607543945,7.909786846691734,7.838399222796219,7.867525782158789,2457861 +1999-11-18,8.281002044677734,8.50944361850551,8.19819184468467,8.50944361850551,4011003 +1999-11-19,8.138226509094238,8.34667906603617,8.052560828780711,8.34667906603617,2684931 +1999-11-22,8.126519203186035,8.126519203186035,8.055416110176534,8.065981718768327,1212198 +1999-11-23,8.109670639038086,8.109670639038086,8.035427559627513,8.105958864877007,734772 +1999-11-24,8.089682579040527,8.10967091518021,8.035427833241588,8.107387224469761,1187644 +1999-11-25,8.223892211914062,8.323835275699134,8.109671074329215,8.109671074329215,2429047 +1999-11-26,7.995447635650635,8.115093788816248,7.964036713719358,8.115093788816248,1847027 +1999-11-29,7.87980318069458,7.96546887302747,7.8241203425656485,7.96546887302747,598153 +1999-11-30,7.866949558258057,8.06683631164445,7.8669495582580575,7.938052630154126,1816815 +1999-12-01,8.063979148864746,8.095390068493002,7.898645398557461,7.898645398557461,1495668 +1999-12-02,8.267582893371582,8.309558749700356,8.223893060314866,8.281003289717612,2838789 +1999-12-03,8.409500122070312,8.423777503891179,8.295278995815583,8.372949334046295,1250127 +1999-12-06,8.203042030334473,8.494590512076499,8.152499087756059,8.494590512076499,875645 +1999-12-07,8.1113862991333,8.138227783749665,8.009729243153204,8.138227783749665,1251268 +1999-12-08,7.983455181121826,8.136796647109662,7.938337973343281,8.136796647109662,1071811 +1999-12-09,8.252443313598633,8.280998757954455,7.997446254692406,7.997446254692406,1410855 +1999-12-10,8.281002044677734,8.452333397689225,8.23816920642486,8.369237995326213,1530849 +1999-12-13,8.30955696105957,8.423777395278993,8.281001507223417,8.281001507223417,984669 +1999-12-14,8.452047348022461,8.480888696109679,8.226747147817907,8.248449459474484,1901841 +1999-12-15,8.55227279663086,8.566550173083963,8.389507942816104,8.395218893397347,1576534 +1999-12-16,8.952048301696777,9.066269428898815,8.852105246996626,8.994881138077217,1444375 +1999-12-17,9.271866798400879,9.423209123661442,9.20904562522318,9.28043322784839,2160434 +1999-12-20,9.353248596191406,9.353248596191406,9.137657021555949,9.271866483361322,965699 +1999-12-21,9.154789924621582,9.337543162650686,9.137656376954753,9.251877496004223,1506856 +1999-12-22,8.998308181762695,9.137657508487642,8.940626865139649,9.13423093664247,771672 +1999-12-23,9.123093605041504,9.137656879662611,8.994880990917881,8.994880990917881,832695 +1999-12-24,9.080546379089355,9.137656594693675,9.051991616568483,9.137656594693675,14668777 +1999-12-27,9.080546379089355,9.080546379089355,9.080546379089355,9.080546379089355,0 +1999-12-28,9.080546379089355,9.080546379089355,9.080546379089355,9.080546379089355,0 +1999-12-29,9.066269874572754,9.077405887751501,8.90921659383256,9.077405887751501,201011 +1999-12-30,9.343538284301758,9.423207096871986,9.194766265155378,9.284714790851607,339221 +1999-12-31,9.343538284301758,9.343538284301758,9.343538284301758,9.343538284301758,0 +2000-01-03,9.343538284301758,9.343538284301758,9.343538284301758,9.343538284301758,0 +2000-01-04,9.423208236694336,9.508873904231343,9.266154973251533,9.337828462059985,1199590 +2000-01-05,9.2090425491333,9.31469652481966,9.137654279791231,9.31469652481966,1067868 +2000-01-06,9.080546379089355,9.166212047777123,8.994880710401587,9.137656594693675,1319161 +2000-01-07,9.498019218444824,9.520291923822343,9.17962926189338,9.17962926189338,1896241 +2000-01-10,9.578550338745117,9.62024029770596,9.49459794436986,9.5491385840599,1450864 +2000-01-11,9.221898078918457,9.423212347336252,9.137660458023031,9.423212347336252,1244186 +2000-01-12,8.866382598876953,9.168781321867504,8.82069428982201,9.168781321867504,703148 +2000-01-13,8.723893165588379,8.794995567848778,8.623664902386313,8.733887678839885,1916606 +2000-01-14,8.70647144317627,8.852102769892367,8.666494784933056,8.737882365215496,956005 +2000-01-17,8.607958793640137,8.68962610780755,8.563697874374048,8.68962610780755,919866 +2000-01-18,8.650792121887207,8.680775663504464,8.595109980169886,8.605104494042305,673716 +2000-01-19,8.426631927490234,8.563696847534406,8.423776451482805,8.552274943504687,977360 +2000-01-20,8.680774688720703,8.680774688720703,8.537998796049928,8.566553560246513,1512108 +2000-01-21,8.450047492980957,8.534856165961031,8.450047492980957,8.534856165961031,1362659 +2000-01-24,8.36495304107666,8.429487490069866,8.35238825595241,8.420921061959598,603684 +2000-01-25,8.199047088623047,8.352387871138374,8.138224415998605,8.352387871138374,1396028 +2000-01-26,8.199047088623047,8.199047088623047,8.199047088623047,8.199047088623047,0 +2000-01-27,7.924063205718994,8.024006271839417,7.881230364444144,8.024006271839417,1589143 +2000-01-28,7.821264266967773,7.907501738671766,7.709899289795385,7.907501738671766,2519184 +2000-01-31,7.953474521636963,7.966894916170469,7.681343807722526,7.789853297989009,1099592 +2000-02-01,7.767005920410156,7.881227012078807,7.741306640914325,7.881227012078807,1164893 +2000-02-02,7.812694549560547,7.866949276909936,7.795561695838347,7.82468823772851,1118752 +2000-02-03,7.842965126037598,7.852673745429907,7.6813430962308065,7.838967459229,1531669 +2000-02-04,7.724173545837402,7.852672022464645,7.724173545837402,7.847817368552364,529090 +2000-02-07,7.795563220977783,7.818407030409924,7.695620173587048,7.705614685494889,1082588 +2000-02-08,7.849817276000977,7.9526157906271715,7.806984446479645,7.921205555390694,996018 +2000-02-09,7.568832874298096,7.82154624461138,7.538564835139511,7.82154624461138,1760563 +2000-02-10,7.224458694458008,7.338964999730347,7.138793039867109,7.338964999730347,4046697 +2000-02-11,7.298418998718262,7.307271321890672,7.024574981348293,7.053700844086631,2676147 +2000-02-14,7.124514579772949,7.224457598107954,7.081681758977609,7.221888015575154,1933513 +2000-02-15,7.167351245880127,7.2387388584638535,7.138795786509,7.138795786509,1506958 +2000-02-16,7.253016471862793,7.48145737004336,7.238738397804495,7.449476031013184,1647769 +2000-02-17,7.624231338500977,7.687053191036853,7.438622637991589,7.453471803614846,1581337 +2000-02-18,7.615667819976807,7.695622558896926,7.541424725747643,7.695622558896926,1084052 +2000-02-21,7.3960771560668945,7.467179557634977,7.36723649778101,7.4223482307525055,822547 +2000-02-22,7.395791053771973,7.510011482403079,7.395791053771973,7.492021637139606,1324650 +2000-02-23,7.1562113761901855,7.338678685155896,7.09595980480443,7.324401307065346,1232112 +2000-02-24,7.254158973693848,7.421491987127887,7.093107318704619,7.3386817781759905,1586241 +2000-02-25,7.077685356140137,7.110238471486999,6.938907157740331,6.972601772868024,3158673 +2000-02-28,6.938907623291016,7.024573285911898,6.8875083638309915,6.938907623291016,1369268 +2000-02-29,6.653355121612549,6.853241184721091,6.633366791526674,6.853241184721091,2307689 +2000-03-01,6.753300666809082,6.7961335092126225,6.6662075888886605,6.6662075888886605,1690887 +2000-03-02,6.941477298736572,6.996017927857785,6.719032603963791,6.82954125496886,2726136 +2000-03-03,7.170205593109131,7.424346448278131,7.0531289877517,7.424346448278131,1612648 +2000-03-06,6.767574787139893,6.993446690350278,6.7675747871398935,6.993446690350278,1100049 +2000-03-07,6.897786617279053,6.938906154254154,6.838963132542919,6.853240509769559,926821 +2000-03-08,6.722459316253662,6.851243707484218,6.6961889356947495,6.851243707484218,792547 +2000-03-09,6.593391418457031,6.610524277955293,6.439193611284705,6.562265687857871,2510141 +2000-03-10,6.564834117889404,6.667632627126424,6.553412214765839,6.624800490413051,2517300 +2000-03-13,6.609094142913818,6.710465256552826,6.599100323256584,6.710465256552826,1464858 +2000-03-14,6.467747688293457,6.510580523040027,6.39636009075756,6.3989296741273085,1344668 +2000-03-15,6.681911945343018,6.681911945343018,6.570546297388283,6.6259432284529005,2829726 +2000-03-16,6.946332931518555,6.96746414810658,6.873232042814025,6.907783653623347,1804357 +2000-03-17,7.352958679199219,7.452901733128251,7.267293007099306,7.310125843149263,3319204 +2000-03-20,7.081684112548828,7.22503109438978,6.953185607456812,7.22503109438978,1036999 +2000-03-21,6.881796360015869,6.9531839409150615,6.82468615718403,6.949186275056202,1196213 +2000-03-22,6.9974470138549805,7.153072899909987,6.988594691433004,6.988594691433004,926406 +2000-03-23,7.090249538421631,7.16734876868253,7.053127661238142,7.16734876868253,1206592 +2000-03-24,6.881796360015869,7.018861261149734,6.867518981948514,6.95432613116045,1061441 +2000-03-27,6.8189778327941895,6.853243553355834,6.770434038102506,6.853243553355834,1951786 +2000-03-28,6.767574787139893,6.881795875321239,6.744730983841047,6.867518498259461,2206766 +2000-03-29,6.7961344718933105,6.853244706333529,6.724746851483737,6.762725043443621,2122834 +2000-03-30,6.867521286010742,6.96746434713809,6.867521286010742,6.882083871243999,2076313 +2000-03-31,6.686195373535156,6.781855564476342,6.65050157133795,6.779000087923071,7182700 +2000-04-03,7.183910369873047,7.184481465039192,7.081682954008122,7.110238402877852,2156796 +2000-04-04,7.310126304626465,7.338681070087319,7.181627788364677,7.2410230816485495,1546185 +2000-04-05,7.378655433654785,7.4843094040481155,7.319831950148281,7.319831950148281,1635772 +2000-04-06,7.401504039764404,7.424347855542106,7.338682165250224,7.381515010396165,1062611 +2000-04-07,7.224458694458008,7.310124349048905,7.167348488251563,7.310124349048905,936660 +2000-04-10,7.381511688232422,7.4243445141007856,7.367234309797114,7.4243445141007856,2006029 +2000-04-11,7.241307258605957,7.281569817485648,7.181626771399943,7.281569817485648,1119775 +2000-04-12,7.481457710266113,7.481457710266113,7.224461342844604,7.238738726989489,2168954 +2000-04-13,7.207327842712402,7.281570924244515,7.1673504800892704,7.280142840675314,2189909 +2000-04-14,6.992307186126709,7.067407254163266,6.967464195215138,6.9960189603073815,796300 +2000-04-17,6.87979793548584,6.9389073230037415,6.681911036825361,6.710465796088238,1063160 +2000-04-18,6.881796360015869,6.924629184780353,6.696187682890577,6.808123708063477,1314860 +2000-04-19,6.8018412590026855,6.853240507564428,6.696187286434791,6.853240507564428,1948962 +2000-04-20,6.881796360015869,6.924629184780353,6.8018416617138415,6.867518981948514,948982 +2000-04-21,6.881796360015869,6.881796360015868,6.881796360015868,6.881796360015868,0 +2000-04-24,6.881796360015869,6.881796360015868,6.881796360015868,6.881796360015868,0 +2000-04-25,6.881796360015869,6.881796360015868,6.881796360015868,6.881796360015868,0 +2000-04-26,7.281569480895996,7.295846860944684,7.1102388486241885,7.159353035991675,1763527 +2000-04-27,7.250159740447998,7.3101254313145745,7.238737145065621,7.273003550087622,941277 +2000-04-28,7.263580322265625,7.267292786709913,7.144505235015369,7.226744332982295,1958211 +2000-05-01,7.310126304626465,7.395791982134323,7.281570848602963,7.281570848602963,968540 +2000-05-02,7.569406509399414,7.627087822242423,7.424346239105435,7.424346239105435,1735583 +2000-05-03,7.7270307540893555,7.881229236842039,7.632798654879423,7.881229236842039,1241399 +2000-05-04,7.535139083862305,7.7041853171528185,7.535139083862305,7.672774393860054,1320504 +2000-05-05,7.871806621551514,7.924062879110522,7.567122780053103,7.567122780053103,1145721 +2000-05-08,7.759012222290039,7.866665397689642,7.709897342796889,7.866665397689642,965226 +2000-05-09,7.72274923324585,7.781287543574851,7.722749233245849,7.738454700949992,756456 +2000-05-10,7.582257270812988,7.712754279734357,7.524290059147357,7.712754279734357,1009277 +2000-05-11,7.5105814933776855,7.581397983170555,7.487451794315556,7.487451794315556,930665 +2000-05-12,7.524290084838867,7.652788605831305,7.524290084838867,7.595678382244445,875085 +2000-05-15,7.493161678314209,7.538564772518487,7.438621062930414,7.524286705113126,538085 +2000-05-16,7.6527886390686035,7.712754339567113,7.495735350881965,7.495735350881965,702705 +2000-05-17,7.538567543029785,7.655643457293854,7.481456633544146,7.652787980875833,788851 +2000-05-18,7.543135643005371,7.567121642810753,7.452901214993349,7.52143333357128,1030234 +2000-05-19,7.711895942687988,7.711895942687987,7.510010689991369,7.629371653728545,1352361 +2000-05-22,7.7784295082092285,7.8355397160695235,7.581398220719362,7.581398220719362,1893447 +2000-05-23,7.983170032501221,7.995448924751792,7.783283947494931,7.783283947494931,1383781 +2000-05-24,7.874662399291992,7.9069296313471655,7.83839749984891,7.8546740623524505,1177654 +2000-05-25,7.528004169464111,7.6867707771189995,7.52800416946411,7.6867707771189995,1455284 +2000-05-26,7.190194606781006,7.238738401251898,7.067407727534877,7.096819482831192,3336373 +2000-05-29,7.125372886657715,7.181626802739133,7.095961136988257,7.16734942196817,1318232 +2000-05-30,7.138794898986816,7.15307297217864,7.087395630959123,7.138794898986816,956417 +2000-05-31,7.148504257202148,7.167350402397802,7.073118295294238,7.165351223535121,2823225 +2000-06-01,7.32440185546875,7.367234683509865,7.221603344395061,7.224458820226971,1843590 +2000-06-02,7.253016471862793,7.419778382779622,7.253016471862793,7.419778382779622,907926 +2000-06-05,7.153074264526367,7.310127573510146,7.12451880354624,7.310127573510146,1080498 +2000-06-06,7.218178749084473,7.224460797634133,7.124517735036938,7.221034225697954,1143425 +2000-06-07,7.1821980476379395,7.287280953427118,7.1816269523952,7.22131841704687,1277500 +2000-06-08,7.365235328674316,7.390078313097924,7.2244586471280225,7.2244586471280225,1230716 +2000-06-09,7.395791053771973,7.4100684347102215,7.310125387017363,7.310125387017363,729173 +2000-06-12,7.395791053771973,7.395791053771973,7.395791053771973,7.395791053771973,0 +2000-06-13,7.282142162322998,7.412353968417836,7.253016300679365,7.412353968417836,1553149 +2000-06-14,7.153074264526367,7.224461881132533,7.1273742805879765,7.224461881132533,1379772 +2000-06-15,7.110240459442139,7.1330842726952834,7.064552142373177,7.1330842726952834,1552929 +2000-06-16,7.395791053771973,7.430056768023769,7.166492517809625,7.166492517809625,2005927 +2000-06-19,7.395791053771973,7.453472363325056,7.367235601332916,7.453472363325056,952478 +2000-06-20,7.06740665435791,7.138794251592546,6.93890815066047,7.138794251592546,3914617 +2000-06-21,7.023715496063232,7.084538164826194,7.001727987707899,7.0799694036679375,3744217 +2000-06-22,7.142220497131348,7.195904139061113,7.053128260545764,7.110239164401942,2265346 +2000-06-23,7.3672356605529785,7.381513041605992,6.9817408476210705,7.053128443448707,3901946 +2000-06-26,7.56426477432251,7.5956756969437755,7.424344396191312,7.424344396191312,1811971 +2000-06-27,7.381511688232422,7.510010165837514,7.355812407048867,7.4797414329922205,1664352 +2000-06-28,7.4614667892456055,7.510010569094697,7.42434491275807,7.503728522245841,1351648 +2000-06-29,7.566834449768066,7.566834449768066,7.4528999344250675,7.481740584040706,1358011 +2000-06-30,7.886655807495117,7.886655807495117,7.632799448863748,7.681343932233831,7143001 +2000-07-03,7.8926520347595215,7.906929417902353,7.73845422512895,7.852960564341119,1269450 +2000-07-04,7.8526763916015625,7.952619476620209,7.83268805082296,7.8812318547052405,1079013 +2000-07-05,7.708470821380615,7.824118652372046,7.6727763302442495,7.824118652372046,787107 +2000-07-06,7.418633937835693,7.624230959949508,7.418633937835693,7.5414214702751785,2757721 +2000-07-07,7.669350624084473,7.709899084435524,7.59567863348378,7.662497479894892,883411 +2000-07-10,7.512296676635742,7.806985994479663,7.48145683990784,7.709898412463737,980191 +2000-07-11,7.567119598388672,7.7098954398677035,7.567119598388672,7.660495370238513,1074986 +2000-07-12,7.568552494049072,7.681345570313329,7.538569638046124,7.56940879193114,1615139 +2000-07-13,7.644223213195801,7.667067029505373,7.56997942906416,7.56997942906416,1813619 +2000-07-14,7.73645544052124,7.806986752685682,7.678488226162859,7.738454619544465,1218705 +2000-07-17,7.795563220977783,7.852673435120694,7.75273038772996,7.75273038772996,1374185 +2000-07-18,7.795563220977783,7.852673435120694,7.738453006834871,7.824689768566321,831191 +2000-07-19,7.740738391876221,7.767008776130874,7.6670657157759186,7.7098985545798495,702558 +2000-07-20,7.6527886390686035,7.675632452377493,7.609955798551761,7.667351915334359,1092580 +2000-07-21,7.390078067779541,7.681341419924243,7.36723426242992,7.681341419924243,3360571 +2000-07-24,7.372945785522461,7.452900491571307,7.295846555363754,7.395790283206055,684743 +2000-07-25,7.411785125732422,7.411785125732422,7.361528031176844,7.367238986176014,936008 +2000-07-26,7.381511688232422,7.42177493126365,7.335823386676997,7.42177493126365,728004 +2000-07-27,7.310126304626465,7.378658432295163,7.304415351534294,7.378658432295163,517367 +2000-07-28,7.238737106323242,7.338680154086821,7.1959042729156275,7.318405927858882,2732384 +2000-07-31,7.379228115081787,7.395790566441367,7.281569454774068,7.310124905331522,1607968 +2000-08-01,7.326115131378174,7.44147842652373,7.318690894224927,7.4349104868376985,1293538 +2000-08-02,7.3672356605529785,7.381513041605992,7.253015231003734,7.364666077244719,1926235 +2000-08-03,7.292991638183594,7.3957908497913945,7.270147829312443,7.373517445579481,937031 +2000-08-04,7.010295867919922,7.2073264765496425,7.007439701322911,7.2073264765496425,4870521 +2000-08-07,7.404355525970459,7.4243438540027284,7.224457811430516,7.281568010656523,2654821 +2000-08-08,7.452042579650879,7.624230171447844,7.427199597205359,7.609381698659975,1909488 +2000-08-09,7.4671783447265625,7.53856662763374,7.458611916512709,7.4957337960019395,1782072 +2000-08-10,7.53571081161499,7.552844359402404,7.487167025582017,7.510011525777715,1246113 +2000-08-11,7.538567543029785,7.555700401537908,7.481456633544146,7.538567543029785,1172273 +2000-08-14,7.609953880310059,7.667064089749182,7.601387452478566,7.660496840359621,2137189 +2000-08-15,7.5614118576049805,7.65278849018821,7.5385680447405035,7.598247851130279,1144215 +2000-08-16,7.5856852531433105,7.6813454648244,7.5856852531433105,7.638512616676187,2707575 +2000-08-17,7.61452579498291,7.738455573951803,7.598535123075744,7.722464211481849,2427357 +2000-08-18,7.581971168518066,7.664210274646694,7.561411737267235,7.624232912207426,1403212 +2000-08-21,7.58139705657959,7.5899641734212455,7.538564925183196,7.538564925183196,396202 +2000-08-22,7.612809658050537,7.661353441582602,7.575687778746599,7.652787013411507,1388792 +2000-08-23,7.906355381011963,7.906355381011962,7.738451346033078,7.744447499440861,1917572 +2000-08-24,7.978314399719238,8.05255745177633,7.969747973392925,8.038280074565808,1713239 +2000-08-25,8.141938209533691,8.2524461809545,8.092537432462901,8.193622677139075,4155983 +2000-08-28,7.981173515319824,8.092538489479452,7.978318038575357,8.054845505889784,1077928 +2000-08-29,7.895503520965576,7.909780896892557,7.824115260206032,7.866948078549295,676249 +2000-08-30,7.795563220977783,7.795563220977783,7.709897554482136,7.738453006834871,1075931 +2000-08-31,7.633656978607178,7.767009471815937,7.604245222232451,7.738454703764121,815810 +2000-09-01,7.510012149810791,7.532855961342095,7.424346475443153,7.482313683047773,1439521 +2000-09-04,7.578542709350586,7.652786462614891,7.524287977609353,7.6493598915930745,1007701 +2000-09-05,7.647076606750488,7.7098977750486375,7.567121890325515,7.568835176081939,370086 +2000-09-06,7.680485248565674,7.741307922619627,7.652786786353019,7.7098969963617145,806770 +2000-09-07,7.675632476806641,7.724176270805205,7.652788663425047,7.681058227766108,1293345 +2000-09-08,7.624231338500977,7.6813422390904105,7.595676578768769,7.6744884061921725,1298805 +2000-09-11,7.795563220977783,7.829829625688554,7.75130299492173,7.75130299492173,3449383 +2000-09-12,7.909783363342285,7.941194290738602,7.85838410341538,7.85838410341538,1755099 +2000-09-13,7.7184624671936035,7.852671892937776,7.709896040338908,7.852671892937776,1105019 +2000-09-14,7.609953880310059,7.738452369469962,7.595676500590904,7.738452369469962,1138671 +2000-09-15,7.424345016479492,7.624231090349135,7.424345016479492,7.624231090349135,1054148 +2000-09-18,7.426059722900391,7.510012110968979,7.426059722900391,7.4814566561399145,773685 +2000-09-19,7.538567543029785,7.609955144042911,7.510012088286966,7.510012088286966,1546152 +2000-09-20,7.481457710266113,7.567123396260854,7.452902941976343,7.567123396260854,772280 +2000-09-21,7.224458694458008,7.295846279575447,7.195903246073554,7.253014142842461,2497008 +2000-09-22,6.996016502380371,7.138792349367725,6.924628924167891,7.138792349367725,2041716 +2000-09-25,7.124514579772949,7.153070023823961,7.0759708082798785,7.138791956517276,1112865 +2000-09-26,7.1559271812438965,7.195903845524921,7.110238874360205,7.141078015376996,657792 +2000-09-27,7.153074264526367,7.167351649735047,7.093107865524378,7.155929741568103,2035026 +2000-09-28,6.967464923858643,7.093107284529215,6.927487557986112,7.081685377297838,1174639 +2000-09-29,7.06740665435791,7.081684035692321,6.921775293059177,7.010296438457686,6179315 +2000-10-02,6.966320991516113,7.050272679241053,6.953185110921362,6.996017942893289,851371 +2000-10-03,6.987452983856201,6.996019413939334,6.92748728271159,6.996019413939334,957058 +2000-10-04,6.990307807922363,7.084539911164502,6.990307807922364,6.996018760777933,1645782 +2000-10-05,7.258729457855225,7.258729457855225,7.149077050215914,7.149077050215914,2190902 +2000-10-06,7.197334289550781,7.218750712007203,7.138795976094862,7.138795976094862,1750083 +2000-10-09,7.238737106323242,7.278714463541186,7.1959042729156275,7.1959042729156275,1363645 +2000-10-10,7.19590425491333,7.267292540601612,7.161638540723011,7.236738600167298,1453859 +2000-10-11,7.167351245880127,7.2101840896554545,7.110241017700601,7.138795786509,1686826 +2000-10-12,7.138794898986816,7.210183193258006,7.124517516357636,7.16735035480782,1436930 +2000-10-13,7.095961093902588,7.138793926517951,7.067406332534045,7.138793926517951,638226 +2000-10-16,7.19590425491333,7.19590425491333,7.067406445574517,7.110239278874975,1251726 +2000-10-17,7.041707992553711,7.181628427451232,7.030286085352944,7.181628427451232,1465733 +2000-10-18,7.041707992553711,7.12737367768488,7.02457513175256,7.041422790155045,1324289 +2000-10-19,6.967464923858643,7.001730645552775,6.927487557986112,7.001159550191206,1027906 +2000-10-20,6.931197166442871,7.06740578457912,6.904640895147831,6.961751794582051,1523755 +2000-10-23,6.953183650970459,7.024571919455215,6.953183650970459,6.996302366779471,1451284 +2000-10-24,7.095961093902588,7.130227498107388,7.081683713218316,7.095389998675217,1424679 +2000-10-25,7.173062324523926,7.224461599836626,7.170206847593372,7.19790531910111,1059445 +2000-10-26,7.138794898986816,7.161639401756148,7.08168467790745,7.08168467790745,1057793 +2000-10-27,7.317835330963135,7.407213468192837,7.3072704136231685,7.312981366391423,3758381 +2000-10-30,7.410068988800049,7.438623752811735,7.324403315639766,7.367236152219908,1949950 +2000-10-31,7.561980724334717,7.655641710601558,7.538565823049235,7.65449952029495,3201339 +2000-11-01,7.9040727615356445,8.004015809743594,7.8526734993304865,7.9954493811364955,4283791 +2000-11-02,7.824117660522461,7.8812285628757515,7.812695756276815,7.827830124683561,1354427 +2000-11-03,7.738453388214111,7.829830011571167,7.724175316052789,7.7955636051716235,1180676 +2000-11-06,7.765010833740234,7.809842163999264,7.724176480368748,7.755587415183323,971494 +2000-11-07,7.875517845153809,7.8812287974466075,7.800702988993034,7.800702988993034,1054985 +2000-11-08,7.812694549560547,7.852671898808103,7.787566364101321,7.787566364101321,1523653 +2000-11-09,7.7784295082092285,7.8098397427230255,7.767006914187183,7.7812849840741185,998468 +2000-11-10,7.824117660522461,7.8383957313920485,7.783855102775294,7.783855102775294,889360 +2000-11-13,7.812694549560547,7.895504723676026,7.812694549560547,7.824116452042013,847871 +2000-11-14,7.6539306640625,7.851247204779096,7.638511090412761,7.851247204779096,1876211 +2000-11-15,7.647076606750488,7.664209464314736,7.558555461543391,7.597675831596377,1922543 +2000-11-16,7.618236541748047,7.638510770051877,7.58139985928573,7.632799126525157,1794386 +2000-11-17,7.654214859008789,7.667064155585113,7.567121115567826,7.603957100840803,584748 +2000-11-20,7.524575710296631,7.583685110719411,7.487167931651576,7.583685110719411,1525524 +2000-11-21,7.4566144943237305,7.504301991790365,7.4386246455560165,7.481457487276728,1049700 +2000-11-22,7.495733737945557,7.567121329737287,7.481455667137189,7.481455667137189,1044473 +2000-11-23,7.310126304626465,7.327259163902977,7.270148942418621,7.3244036873568925,2607623 +2000-11-24,7.352958679199219,7.367236061028337,7.312695426597202,7.312695426597202,2698484 +2000-11-27,7.398647308349609,7.452902052185495,7.3986473083496085,7.424346596742202,452774 +2000-11-28,7.495733737945557,7.552843949491446,7.4406220143528214,7.4406220143528214,1038750 +2000-11-29,7.458326816558838,7.510011974787811,7.438623684290963,7.47574556772682,1058185 +2000-11-30,7.506014347076416,7.609955068789744,7.506014347076417,7.56483785126856,2103849 +2000-12-01,7.538567543029785,7.615666096878952,7.538567543029785,7.538567543029785,1264106 +2000-12-04,7.5614118576049805,7.607100173896595,7.547705569886294,7.547705569886294,496898 +2000-12-05,7.781285285949707,7.818406473633405,7.695619625554617,7.702472767896222,2309068 +2000-12-06,7.944050312042236,8.083970721047185,7.926917454411558,8.02686050504901,2111831 +2000-12-07,8.195334434509277,8.195334434509277,8.001159315211321,8.001159315211321,2194294 +2000-12-08,8.201045989990234,8.235312393142882,8.097962268771163,8.097962268771163,2025369 +2000-12-11,8.419207572937012,8.566552204561468,8.395220884245235,8.454616165499868,2758898 +2000-12-12,8.298137664794922,8.370954066503135,8.298137664794922,8.370954066503135,951449 +2000-12-13,8.238166809082031,8.272433207825184,8.195333983293699,8.272433207825184,1165193 +2000-12-14,8.138226509094238,8.185342909491744,8.095393668937476,8.185342909491744,1095477 +2000-12-15,7.938336372375488,7.9925910916863305,7.866948111318581,7.938336372375487,1273466 +2000-12-18,7.944050312042236,7.972605765322615,7.864095595307242,7.888938584153016,820613 +2000-12-19,8.109670639038086,8.152503477012994,8.079973683498912,8.079973683498912,1561935 +2000-12-20,8.33811092376709,8.395221135393486,8.266723331874728,8.323833543501122,2027645 +2000-12-21,8.281286239624023,8.33811055585652,8.23816751727958,8.275004192584186,1646657 +2000-12-22,8.111955642700195,8.152503408576768,7.966894675764476,7.995450131028917,7253765 +2000-12-25,8.111955642700195,8.111955642700195,8.111955642700195,8.111955642700195,0 +2000-12-26,8.111955642700195,8.111955642700195,8.111955642700195,8.111955642700195,0 +2000-12-27,8.223892211914062,8.238169595151167,8.138226531366096,8.138226531366096,462960 +2000-12-28,8.366668701171875,8.423778928677482,8.30784518755798,8.30784518755798,1077418 +2000-12-29,8.40578556060791,8.475175345353843,8.309554995297056,8.363238628114189,1089089 +2001-01-01,8.40578556060791,8.40578556060791,8.40578556060791,8.40578556060791,0 +2001-01-02,8.450618743896484,8.4694648858296,8.352388296072668,8.40664372215669,1226963 +2001-01-03,8.109670639038086,8.363812190393375,8.109670639038086,8.363812190393375,1811256 +2001-01-04,8.281002044677734,8.309557500367196,8.141081623868386,8.249020707735692,2243188 +2001-01-05,8.461472511291504,8.538000677325916,8.438057599491026,8.532860818638007,1073188 +2001-01-08,8.448904991149902,8.472320584031717,8.395220663244032,8.411212018805085,676944 +2001-01-09,8.63794231414795,8.669353247007857,8.509443796698493,8.509443796698493,2303705 +2001-01-10,8.409500122070312,8.543709582874255,8.409500122070312,8.542281499410867,1303620 +2001-01-11,8.250446319580078,8.266722877469856,8.16963531587293,8.182770504995604,1454286 +2001-01-12,8.2570161819458,8.323835024037932,8.22389196327452,8.293852174865172,621236 +2001-01-15,8.281002044677734,8.295279427241145,8.209614441298038,8.295279427241145,460619 +2001-01-16,8.33811092376709,8.389510183287099,8.293564806774745,8.293564806774745,561764 +2001-01-17,8.109670639038086,8.281001990937714,8.103959686049784,8.281001990937714,1390172 +2001-01-18,8.255019187927246,8.33811461369177,8.166783902992396,8.166783902992396,2442075 +2001-01-19,8.311840057373047,8.36666588494653,8.264152574233295,8.264152574233295,1118584 +2001-01-22,8.460897445678711,8.466608397096573,8.368093449294776,8.368093449294776,1375540 +2001-01-23,8.4523344039917,8.566554859222915,8.39522348581337,8.398078962666013,1137799 +2001-01-24,8.478033065795898,8.50944330628292,8.449477611154174,8.449762813513658,868437 +2001-01-25,8.395222663879395,8.478033556186647,8.363812421575526,8.478033556186647,1496364 +2001-01-26,8.395222663879395,8.395222663879395,8.395222663879395,8.395222663879395,0 +2001-01-29,8.395222663879395,8.406645260734365,8.320979582416687,8.382944459896482,3014632 +2001-01-30,8.323831558227539,8.338108935088284,8.238165915938346,8.338108935088284,1513738 +2001-01-31,8.398075103759766,8.46660789785793,8.338109426845675,8.338109426845675,908634 +2001-02-01,8.423776626586914,8.446621125683734,8.36095546255509,8.400932127490094,1021626 +2001-02-02,8.438056945800781,8.552277400031288,8.423778871099932,8.431774206217288,714148 +2001-02-05,8.580831527709961,8.59796438601787,8.423777564303693,8.445765077746813,1184919 +2001-02-06,8.623663902282715,8.68077411748035,8.59510844940261,8.59510844940261,1188300 +2001-02-07,8.620808601379395,8.652218840567496,8.552275789298367,8.579403159333019,1752425 +2001-02-08,8.793564796447754,8.803559306644342,8.579401357440139,8.579401357440139,2097099 +2001-02-09,8.968605995178223,8.99202088913107,8.789279410948922,8.853242738650646,2584125 +2001-02-12,9.177635192871094,9.211901603088807,9.02629285937331,9.080262403674007,1408028 +2001-02-13,9.151936531066895,9.308989828616337,9.094825613264627,9.283575739513788,1620477 +2001-02-14,9.069125175476074,9.08054708136778,8.9806040236901,8.986029774269975,2007030 +2001-02-15,9.246737480163574,9.269010886242803,9.113670901208254,9.113670901208254,1277368 +2001-02-16,9.30898666381836,9.36609687164202,9.28043121462529,9.28043121462529,1243472 +2001-02-19,9.146793365478516,9.257587906623497,9.137655842224294,9.256159823333766,1141953 +2001-02-20,9.337543487548828,9.35182086896583,9.194767601691048,9.237599745942056,1036265 +2001-02-21,9.380374908447266,9.446052239026045,9.251877104477975,9.277576389046821,1367116 +2001-02-22,9.3946533203125,9.414641653480428,9.326120511183062,9.35182048724724,1507946 +2001-02-23,9.437487602233887,9.457475938470452,9.337544539925736,9.337544539925736,4548167 +2001-02-26,9.380374908447266,9.411785835705054,9.251877104477975,9.32926154163463,1803699 +2001-02-27,9.334403038024902,9.380376555998469,9.266156112283747,9.351821790351115,1166386 +2001-02-28,9.457473754882812,9.491740156796563,9.337542384028435,9.337542384028435,1681372 +2001-03-01,9.521440505981445,9.551709252377439,9.408933332419164,9.408933332419164,1490160 +2001-03-02,9.50887393951416,9.520295844411459,9.406075414313344,9.494310665488822,1083887 +2001-03-05,9.785255432128906,9.84358766029149,9.566508694845659,9.566508694845659,13034402 +2001-03-06,10.034917831420898,10.04775076638446,9.916502724604221,9.916502724604221,1535123 +2001-03-07,10.1060791015625,10.126495831933678,9.91649890490545,9.9456653602906,2082638 +2001-03-08,10.251909255981445,10.35690735953585,10.190660479797799,10.236159752049844,2537334 +2001-03-09,10.222744941711426,10.237328524112282,10.091497637474435,10.209620705024797,2462355 +2001-03-12,10.442076683044434,10.499825591192298,10.178998010220251,10.208163769214734,1621587 +2001-03-13,10.29915714263916,10.397738768893769,10.266490803736504,10.324823702920911,2407155 +2001-03-14,9.94566535949707,10.06232977035122,9.90191602909212,10.033455325138124,2755592 +2001-03-15,9.595672607421875,9.700670731233911,9.566506148434682,9.624838361070406,2266564 +2001-03-16,9.6831693649292,9.726918695279307,9.595671409567556,9.595671409567556,1095576 +2001-03-19,9.443131446838379,9.48192224446486,9.394424294861933,9.47550577988547,1643831 +2001-03-20,9.902213096618652,9.916503968769824,9.624842087335418,9.625717412953088,2114815 +2001-03-21,9.858170509338379,9.945669203970679,9.738589477256054,9.773588390837897,3610116 +2001-03-22,10.057665824890137,10.068165497593757,9.85816922216633,9.85816922216633,2424384 +2001-03-23,9.712336540222168,9.79400205697447,9.669170521672445,9.669170521672445,2075332 +2001-03-26,9.537339210510254,9.595671415902718,9.479006299779215,9.590129570728312,1770859 +2001-03-27,9.391508102416992,9.537338964810566,9.376924522440646,9.47142296077064,1434445 +2001-03-28,9.508173942565918,9.595672614251109,9.479007483557968,9.569422730610087,1813352 +2001-03-29,9.62484359741211,9.68317584178316,9.476096056863355,9.481929210766555,2113499 +2001-03-30,9.46442699432373,9.6195909590037,9.449844113810249,9.6195909590037,4666186 +2001-04-02,9.93983268737793,9.971915013969067,9.785252088695715,9.808584689852907,1674471 +2001-04-03,9.951498985290527,9.971915011297598,9.77066850501631,9.77066850501631,1282624 +2001-04-04,9.756087303161621,9.799836643164372,9.72692084138021,9.773004147237105,1890467 +2001-04-05,9.756087303161621,9.785253764943032,9.691921933648992,9.691921933648992,1838763 +2001-04-06,10.083917617797852,10.135250066055882,9.945669785055772,10.004294026738805,2872165 +2001-04-09,10.16441535949707,10.208164707348162,10.135249597822247,10.167331935664553,1176155 +2001-04-10,10.318994522094727,10.348160984896111,10.166163836974278,10.166163836974278,1680064 +2001-04-11,10.663154602050781,10.689404487147655,10.570698805122092,10.570698805122092,1675797 +2001-04-12,10.819196701049805,10.8789875730882,10.779822568409344,10.791489578924827,1254410 +2001-04-13,10.819196701049805,10.819196701049805,10.819196701049805,10.819196701049805,0 +2001-04-16,10.819196701049805,10.819196701049805,10.819196701049805,10.819196701049805,0 +2001-04-17,10.569823265075684,10.685612369220387,10.555239682389807,10.685612369220387,1597390 +2001-04-18,10.647404670715332,10.674820477778402,10.616488268050265,10.621446093254061,741823 +2001-04-19,10.905818939208984,10.911068775652174,10.678322499976922,10.678322499976922,2196988 +2001-04-20,11.092486381530762,11.126901987687418,11.001487774913112,11.057194744327713,1951967 +2001-04-23,10.96444034576416,11.088979863758228,10.9518987203786,11.083146713657637,901861 +2001-04-24,10.981653213500977,10.981653213500977,10.79149031021922,10.892696572492866,853123 +2001-04-25,10.981653213500977,10.981653213500977,10.981653213500977,10.981653213500977,0 +2001-04-26,10.645655632019043,10.835236576681028,10.645655632019043,10.803153539070733,1859720 +2001-04-27,10.491071701049805,10.645652278405446,10.473572252596208,10.645652278405446,4724514 +2001-04-30,10.780112266540527,10.89356882339548,10.747737218611087,10.791487264317393,1979988 +2001-05-01,10.776904106140137,10.878985669248708,10.776904106140137,10.849819911411267,696449 +2001-05-02,10.785654067993164,10.878985905779725,10.756487604182821,10.78711270858613,738428 +2001-05-03,10.769613265991211,10.823570980768213,10.645657020878065,10.704573267595123,1337343 +2001-05-04,10.705737113952637,10.730236346330598,10.598988342575591,10.658487183689283,999429 +2001-05-07,10.877522468566895,10.934396726827048,10.7914824665875,10.7914824665875,1036079 +2001-05-08,10.878988265991211,10.981069853465982,10.878988265991211,10.904362834035908,1077947 +2001-05-09,10.543573379516602,10.701070570867424,10.517323494955454,10.701070570867424,1743439 +2001-05-10,10.648863792419434,10.66898851634593,10.426909219457775,10.558156529638298,2027293 +2001-05-11,10.626989364624023,10.689404788033473,10.543573891478225,10.689404788033473,1066534 +2001-05-14,10.423991203308105,10.585280277314878,10.353991989236324,10.585280277314878,1455884 +2001-05-15,10.466573715209961,10.485239795775437,10.353991800783644,10.412324007889353,810607 +2001-05-16,10.726736068725586,10.733152534116734,10.528989450316676,10.528989450316676,1827900 +2001-05-17,11.028607368469238,11.097731265612714,11.010232590206929,11.030648618643555,3083893 +2001-05-18,11.01635456085205,11.226059465367197,11.01635456085205,11.165977318469137,1207711 +2001-05-21,11.068562507629395,11.16189431464222,10.937315227105175,10.937315227105175,1140086 +2001-05-22,11.258142471313477,11.342724551977703,11.083145865669268,11.083145865669268,1322516 +2001-05-23,11.26397705078125,11.366058593366244,11.191061965508519,11.269518896325552,996963 +2001-05-24,11.164812088012695,11.164812088012695,11.010231486472568,11.048147669392613,1941413 +2001-05-25,10.899982452392578,11.007313819733719,10.852733233522574,10.938773251356194,4531249 +2001-05-28,11.059815406799316,11.097731594644475,10.820652682757396,10.878984899644488,699956 +2001-05-29,10.972315788269043,11.083147766726754,10.90815042572727,11.068564184751029,585108 +2001-05-30,10.756485939025879,10.893567803976396,10.753569363630223,10.893567803976396,987736 +2001-05-31,10.604825019836426,10.849821657122918,10.514409745315218,10.703990023116678,1853031 +2001-06-01,10.645655632019043,10.79732038774863,10.631072753713786,10.79148723642653,1854192 +2001-06-04,10.699322700500488,10.71857280766881,10.51440895854062,10.558158304401031,2150433 +2001-06-05,10.76231861114502,10.84981798513903,10.76231861114502,10.8264846776729,1297191 +2001-06-06,10.598987579345703,10.733152148722652,10.540655372545732,10.643903540809557,2536492 +2001-06-07,10.441489219665527,10.584986812925969,10.365656865729001,10.584986812925969,1544904 +2001-06-08,10.445575714111328,10.470658970120201,10.353993827731257,10.444117778951036,1501923 +2001-06-11,10.445575714111328,10.445575714111328,10.445575714111328,10.445575714111328,0 +2001-06-12,10.120664596557617,10.377327495442167,10.120664596557617,10.377327495442167,1655127 +2001-06-13,9.799837112426758,9.931085138719787,9.726921307151041,9.84416976968122,3735352 +2001-06-14,9.595672607421875,9.799835704316243,9.49359105897469,9.767752669964196,4082566 +2001-06-15,9.578171730041504,9.59567188625405,9.304010139656759,9.330259315967668,3165153 +2001-06-18,9.709125518798828,9.770666298444196,9.464421745467629,9.50817106808406,2984878 +2001-06-19,9.697754859924316,9.91650084952387,9.65692209651326,9.799836415782602,2206788 +2001-06-20,9.621918678283691,9.761916366600037,9.578169356601181,9.709417321648711,1816520 +2001-06-21,9.418635368347168,9.473175688181326,9.385677003977422,9.420676618726736,1509923 +2001-06-22,9.455676078796387,9.604423557374249,9.385676850442833,9.419217824081983,1469066 +2001-06-25,9.508173942565918,9.610255491085754,9.47404965810352,9.47404965810352,1207159 +2001-06-26,9.347762107849121,9.420677212388078,9.306929338958229,9.39355270321622,1470790 +2001-06-27,9.569421768188477,9.595671649189478,9.487464950612392,9.487464950612392,1425754 +2001-06-28,9.910662651062012,9.974827986407673,9.802747999009377,9.974827986407673,2227505 +2001-06-29,9.957332611083984,9.957332611083984,9.770668971608037,9.770668971608037,13326606 +2001-07-02,10.181913375854492,10.181913375854492,9.916500768520025,9.925542505402971,1789489 +2001-07-03,10.342326164245605,10.456074010669502,10.181912408074204,10.181912408074204,2782441 +2001-07-04,10.208161354064941,10.281077144977575,10.14982914453801,10.263576988382459,1921807 +2001-07-05,10.223913192749023,10.257745470562911,10.126498154572946,10.237329440847635,1081665 +2001-07-06,10.120664596557617,10.222746158823998,10.05941580026554,10.168497144355158,1803854 +2001-07-09,10.020914077758789,10.033163692377,9.94566503442696,10.021205382580424,4969519 +2001-07-10,10.06233024597168,10.149828910917416,9.931082953891682,9.94274925446082,1383619 +2001-07-11,10.044830322265625,10.091496227684017,9.931082486393922,10.001373002022008,1442761 +2001-07-12,10.0652494430542,10.094415907413346,9.989417764262486,10.03316710813181,1153634 +2001-07-13,10.199409484863281,10.26940798051654,10.080119820522313,10.080119820522313,597039 +2001-07-16,10.339408874511719,10.412323956700746,10.237327336243927,10.24345249656866,1352751 +2001-07-17,10.143997192382812,10.347868997627193,10.143997192382812,10.347868997627193,1073695 +2001-07-18,9.887336730957031,10.03316764995045,9.8290037990886,10.03316764995045,1088582 +2001-07-19,9.6831693649292,9.800709100806623,9.624837159575245,9.800709100806623,1574354 +2001-07-20,9.85612678527832,9.919417533993313,9.712337844426875,9.712337844426875,941736 +2001-07-23,9.697754859924316,9.754045121221976,9.566506842961358,9.754045121221976,993093 +2001-07-24,9.406095504760742,9.566509319008693,9.406095504760742,9.53471828432614,2106670 +2001-07-25,9.158180236816406,9.172763114089982,8.983182888178769,9.129013776930572,4719584 +2001-07-26,9.213887214660645,9.260261822569714,8.92776728213485,8.92776728213485,3403822 +2001-07-27,9.531505584716797,9.575254916149419,9.334925603446585,9.334925603446585,7684277 +2001-07-30,9.566506385803223,9.697754396494185,9.411925771614495,9.635630281673368,1587211 +2001-07-31,9.654004096984863,9.689003704080335,9.522756099380796,9.592463303387797,1002738 +2001-08-01,9.750252723693848,9.764835599779145,9.65983748128775,9.729835991835806,1876892 +2001-08-02,9.858170509338379,10.021500888736853,9.741506053387875,9.742088663275391,2913600 +2001-08-03,9.77621078491211,9.855834347886063,9.601505457345445,9.855834347886063,2566449 +2001-08-06,9.746169090270996,9.770668321018121,9.66858678222791,9.770668321018121,489514 +2001-08-07,9.697754859924316,9.773586530254526,9.683171276702623,9.772128595135584,1801957 +2001-08-08,9.670628547668457,9.726918798449638,9.636504267128227,9.662753442413566,1977475 +2001-08-09,9.712336540222168,9.744419572947422,9.50817345368004,9.528881490389812,2075097 +2001-08-10,9.595672607421875,9.62775493643526,9.566506148434682,9.581089025258947,2620670 +2001-08-13,9.669828414916992,9.762226096289211,9.647098077007952,9.64916479585992,1521900 +2001-08-14,9.673665046691895,9.82421639340551,9.65595337551115,9.682520882282267,1953155 +2001-08-15,9.647098541259766,9.815362302963457,9.629386866929927,9.739496227078481,1755124 +2001-08-16,9.496543884277344,9.57919976368948,9.496543884277344,9.561782933007528,1400867 +2001-08-17,9.41920280456543,9.46407379799427,9.345993851990665,9.446361413452905,1285662 +2001-08-20,9.226438522338867,9.39794903605827,9.226438522338867,9.39794903605827,1433986 +2001-08-21,9.46112060546875,9.472928384344572,9.313225676425985,9.313225676425985,1899502 +2001-08-22,9.41890811920166,9.44636156609737,9.387321949087745,9.443409620941509,1330023 +2001-08-23,9.534918785095215,9.570342831334203,9.475879183958385,9.564438942609742,1105409 +2001-08-24,9.800600051879883,9.833072162718139,9.741560434449582,9.741560434449582,1947070 +2001-08-27,9.987754821777344,10.004286426326747,9.90391887669555,9.947017270194362,1662057 +2001-08-28,10.007241249084473,10.007241249084473,9.903921724979266,9.992480807146208,1058579 +2001-08-29,9.999857902526855,10.069229673497535,9.96591018168621,10.007238121189202,949925 +2001-08-30,10.09579849243164,10.101703096467016,10.033806932037988,10.036758877109477,1138119 +2001-08-31,9.945247650146484,10.03675937973014,9.945247650146484,10.007239927536984,4466785 +2001-09-03,10.153064727783203,10.17549950385925,9.977716385514803,10.008121767932384,1557343 +2001-09-04,9.948197364807129,10.013436410364932,9.945245420249691,10.013436410364932,1712844 +2001-09-05,10.35262393951416,10.35852783076491,10.066280930497598,10.095210711518805,2234171 +2001-09-06,10.226865768432617,10.538595413940001,10.226865768432617,10.450036358526805,2650028 +2001-09-07,10.190852165222168,10.219781223799616,10.014913402385949,10.014913402385949,1001985 +2001-09-10,10.022000312805176,10.136242385037763,9.889160627521472,10.136242385037763,1144821 +2001-09-11,9.985689163208008,10.021998441961973,9.889158781475935,9.952921504396599,2001905 +2001-09-12,9.585695266723633,9.830119888654846,9.563555321691455,9.563555321691455,1683165 +2001-09-13,9.549089431762695,9.741559086228277,9.534920096874625,9.534920096874625,1884121 +2001-09-14,9.472043991088867,9.676617006041605,9.416842258881928,9.622004948982458,2122166 +2001-09-17,9.047842979431152,9.118691088768157,8.988803364245248,9.003563089568624,3655723 +2001-09-18,9.203115463256836,9.313520326740802,9.13344886073757,9.239720288122601,2345885 +2001-09-19,9.284001350402832,9.34894485009629,9.195441578343901,9.328871625394125,6277222 +2001-09-20,8.974044799804688,9.118396716871677,8.92976490421411,9.118396716871677,2324651 +2001-09-21,8.619802474975586,8.619802474975586,8.413163513903763,8.560762873796811,4544708 +2001-09-24,8.783048629760742,8.783048629760742,8.501724369148617,8.511170592332814,1687500 +2001-09-25,8.982900619506836,9.003564237594338,8.90024471937185,8.957218337223267,1956074 +2001-09-26,8.997659683227539,9.12164352428749,8.97404412144037,9.033968966421531,1978949 +2001-09-27,9.00356674194336,9.047846649768415,8.985855064370412,9.005928298953087,2135251 +2001-09-28,9.224963188171387,9.269243081150512,9.077363782871783,9.077363782871783,12961067 +2001-10-01,9.580087661743164,9.653002500921902,9.43750690819357,9.502450423618233,576709 +2001-10-02,9.410938262939453,9.49654538670397,9.343042096290533,9.365772431030368,1016040 +2001-10-03,9.455220222473145,9.520163744266602,9.416844213002772,9.416844213002772,1786061 +2001-10-04,9.65300178527832,9.771081025276866,9.540825721998,9.593961451386592,2372866 +2001-10-05,9.771079063415527,9.785838786978738,9.549679640505808,9.726799178833582,1509189 +2001-10-08,9.464073181152344,9.72679984811679,9.416841348607822,9.72679984811679,1358565 +2001-10-09,9.682523727416992,9.697283457737978,9.53492428252921,9.538762169358987,1966611 +2001-10-10,9.389094352722168,9.593962229089586,9.38732318539539,9.520162876581308,2005293 +2001-10-11,9.825395584106445,9.85963885674935,9.712039479078483,9.81801536536059,2503539 +2001-10-12,10.184357643127441,10.184357643127441,10.007238808104116,10.095797868669601,1943785 +2001-10-15,10.005175590515137,10.036761768826636,9.918682504162188,10.009603866344412,1107508 +2001-10-16,9.948197364807129,10.066277288781492,9.948197364807129,10.007237683740447,1136113 +2001-10-17,9.864660263061523,10.03676119916918,9.830122140788328,10.03676119916918,1404516 +2001-10-18,9.579201698303223,9.771080998188248,9.543777640844883,9.74038005320536,2309109 +2001-10-19,9.498316764831543,9.52016187345253,9.416842362492092,9.469387701542386,1893609 +2001-10-22,9.3312349319458,9.402082334549766,9.286955037608646,9.402082334549766,2383286 +2001-10-23,9.429831504821777,9.44636239915242,9.338024931539662,9.338024931539662,1876902 +2001-10-24,9.55292797088623,9.64119219634075,9.505401299916066,9.509828860425529,2626401 +2001-10-25,9.416842460632324,9.593961318170779,9.343042401238634,9.574478479426057,2622416 +2001-10-26,9.580379486083984,9.61757469911082,9.505399385047392,9.534918828805013,3287409 +2001-10-29,9.779934883117676,9.903918702542574,9.623479671901645,9.815358933509406,1047902 +2001-10-30,9.6382417678833,9.676617772429516,9.561490472683355,9.612263934163673,1236537 +2001-10-31,9.448722839355469,9.564441227678186,9.446361283301478,9.564441227678186,1458772 +2001-11-01,9.505399703979492,9.564439307367909,9.467023711914731,9.467023711914731,1203182 +2001-11-02,9.475881576538086,9.623480973593866,9.455217960785088,9.623480973593866,1285025 +2001-11-05,9.357804298400879,9.58510697471528,9.313524398649067,9.584811423196607,1375043 +2001-11-06,9.623480796813965,9.623480796813965,9.464073622256153,9.482966070597561,1410120 +2001-11-07,9.501859664916992,9.619349233887213,9.501859664916992,9.619349233887213,979282 +2001-11-08,9.529899597167969,9.623478013020465,9.475878661372251,9.6087182920233,1692326 +2001-11-09,9.549678802490234,9.65299900004296,9.505399635686246,9.60871911934672,1916081 +2001-11-12,9.812410354614258,9.838977866101901,9.676618709777523,9.676618709777523,1750638 +2001-11-13,9.682523727416992,9.79174715957757,9.632339930433,9.79174715957757,893875 +2001-11-14,10.075133323669434,10.11646126219123,9.945245618871263,9.989230664493958,2429051 +2001-11-15,10.349963188171387,10.390995574866382,10.228636480945866,10.33195596924913,3448974 +2001-11-16,10.258156776428223,10.464795755768828,10.199117170029806,10.331956105953171,2411167 +2001-11-19,10.333436012268066,10.333436012268066,10.25816032742664,10.25816032742664,1037939 +2001-11-20,10.656679153442383,10.656679153442383,10.541551126636854,10.553359623619455,1866843 +2001-11-21,10.479557991027832,10.509078158249684,10.390998203254737,10.509078158249684,2155354 +2001-11-22,10.31719970703125,10.479558855412133,10.302439979149131,10.457714458146596,1334393 +2001-11-23,10.243396759033203,10.33195652920485,10.243396759033203,10.257862359128229,1099438 +2001-11-26,10.36147689819336,10.41756456338806,10.296532684690161,10.346716460274086,1179190 +2001-11-27,10.745233535766602,10.774752978605537,10.624201678450335,10.656968616947658,2328628 +2001-11-28,10.599998474121094,10.656676532908383,10.509077138900745,10.539482529827016,1972884 +2001-11-29,10.228638648986816,10.420517943332435,10.228638648986816,10.376238051260952,2309768 +2001-11-30,10.248123168945312,10.435279381661294,10.248123168945312,10.32635151462879,3695957 +2001-12-03,10.52619743347168,10.553356039247097,10.376236497483717,10.464796268365408,2202373 +2001-12-04,10.624204635620117,10.627156580725662,10.432325348189996,10.524427463267847,1925447 +2001-12-05,10.657857894897461,10.686196568897655,10.597637498754617,10.659038672980802,1228031 +2001-12-06,10.937112808227539,11.043384230605625,10.863312773086408,10.922353086756198,3134580 +2001-12-07,10.846785545349121,11.02567628551835,10.846785545349121,10.86331643897547,1898125 +2001-12-10,10.821986198425293,10.848554414303155,10.733426430688816,10.77652625058333,1770648 +2001-12-11,10.819037437438965,10.821989382972685,10.73047764364232,10.745238085203434,1476798 +2001-12-12,10.685606956481934,10.81018047279067,10.671436905506214,10.718964294478381,1869828 +2001-12-13,10.647820472717285,10.730475646167744,10.612396419014301,10.646639694723598,1002733 +2001-12-14,10.405755996704102,10.509075484858569,10.405755996704102,10.466861606497586,1642763 +2001-12-17,10.597635269165039,10.597635269165039,10.405756015420955,10.405756015420955,2015870 +2001-12-18,10.591732025146484,10.683243746879635,10.568116465417864,10.573429966356803,1686886 +2001-12-19,10.633063316345215,10.686199056356578,10.627159424554241,10.633063316345215,987891 +2001-12-20,10.612397193908691,10.62420497470774,10.506125738932406,10.541844632795739,1446298 +2001-12-21,10.715717315673828,10.730477042515584,10.464798389901615,10.464798389901615,20130039 +2001-12-24,10.824941635131836,10.898741703350325,10.721622110739977,10.721622110739977,296833 +2001-12-25,10.824941635131836,10.824941635131836,10.824941635131836,10.824941635131836,0 +2001-12-26,10.824941635131836,10.824941635131836,10.824941635131836,10.824941635131836,0 +2001-12-27,11.01593017578125,11.061095277904313,10.922352476046902,10.922352476046902,581762 +2001-12-28,10.971654891967773,11.03748434443941,10.951876501078011,11.010916122264591,460448 +2001-12-31,10.98316764831543,11.069956268340926,10.928260751576891,11.0106210966847,730910 +2002-01-01,10.98316764831543,10.98316764831543,10.98316764831543,10.98316764831543,0 +2002-01-02,11.012979507446289,11.01977005100857,10.951873895985678,10.987297945828391,665631 +2002-01-03,10.978445053100586,10.996156725820965,10.934165157407143,10.987891278551455,943416 +2002-01-04,11.221983909606934,11.291355699491195,11.158516010705268,11.217556348316236,898545 +2002-01-07,11.325596809387207,11.353345091684647,11.276593809735532,11.311722311292304,1197635 +2002-01-08,11.173274993896484,11.409433457950714,11.15851455447379,11.238513337686559,1439699 +2002-01-09,11.173274993896484,11.20279444495706,11.104492888194327,11.104492888194327,1799686 +2002-01-10,11.306112289428711,11.350392173402733,11.15851291414607,11.15851291414607,1714688 +2002-01-11,11.226408958435059,11.306112177686723,11.161464748505795,11.306112177686723,1002937 +2002-01-14,11.108331680297852,11.188035632450633,11.055195950160154,11.173275905715846,1639795 +2002-01-15,11.040433883666992,11.067002100051571,10.904347447281388,10.904347447281388,2540064 +2002-01-16,10.975489616394043,11.069953268639265,10.922353901242639,10.96958572736525,1907046 +2002-01-17,10.774758338928223,10.792470013442944,10.696826257170875,10.696826257170875,2313247 +2002-01-18,10.751143455505371,10.798375304435977,10.689151162982782,10.708634720078566,2190369 +2002-01-21,10.974900245666504,10.981395238515486,10.789515245335725,10.789515245335725,1435747 +2002-01-22,10.937409400939941,11.0109138965015,10.883978129800747,10.893425066950655,2049535 +2002-01-23,10.969586372375488,11.007961653319105,10.87807394537148,10.87807394537148,2279127 +2002-01-24,11.130173683166504,11.21460072972479,11.074086019739243,11.074086019739243,2613665 +2002-01-25,11.365156173706055,11.497995153381703,11.33563600383784,11.368108119303622,6808552 +2002-01-28,11.365156173706055,11.365156173706055,11.365156173706055,11.365156173706055,0 +2002-01-29,11.394674301147461,11.397626246400856,11.267739227466635,11.367811242395355,1705494 +2002-01-30,11.334158897399902,11.379915121865483,11.155563702361691,11.21755598344756,1978284 +2002-01-31,11.308478355407715,11.38877271029821,11.247077167846353,11.292243010181977,2077766 +2002-02-01,11.68986988067627,11.737101705575876,11.586550397563178,11.633782222462784,3238727 +2002-02-04,11.970312118530273,11.99392839430439,11.751864601662565,11.817103662199356,1923959 +2002-02-05,11.996877670288086,12.103149109219435,11.83747051189106,11.955549729838712,2568786 +2002-02-06,11.663305282592773,11.837472189442295,11.663305282592773,11.807952023825761,2951780 +2002-02-07,11.807954788208008,11.985074395588164,11.67511579656548,11.891201089343792,2998888 +2002-02-08,11.688100814819336,11.68987198180046,11.586552480116838,11.645592093379998,1971076 +2002-02-11,11.73917007446289,11.804998801632763,11.630831913623963,11.665664862890315,1050908 +2002-02-12,11.869942665100098,11.89355822322625,11.807950397234297,11.807950397234297,1102583 +2002-02-13,11.968544006347656,12.055923035398147,11.955554730104796,12.013119461615819,1675428 +2002-02-14,12.206470489501953,12.25370161010286,12.132375598220696,12.132375598220696,1715479 +2002-02-15,11.999829292297363,12.103148063656848,11.928981196535315,12.100786508057597,1375195 +2002-02-18,11.748912811279297,11.952895442236773,11.734153084908714,11.952895442236773,1282254 +2002-02-19,11.776368141174316,11.852234217681417,11.69873089721971,11.721166398780705,1085259 +2002-02-20,11.662713050842285,11.793191156511265,11.642639825612761,11.734151544885012,1996095 +2002-02-21,11.663305282592773,11.719392954761007,11.586553280325239,11.601313006187295,2285607 +2002-02-22,11.571789741516113,11.660348781400339,11.512749429737044,11.657396837200606,7245393 +2002-02-25,11.719395637512207,11.719395637512207,11.603677218586686,11.603677218586686,1255572 +2002-02-26,11.75186538696289,11.864041455074169,11.748913441530423,11.807953064072287,1256646 +2002-02-27,11.796142578125,11.86699068004759,11.734151024361978,11.86699068004759,1620339 +2002-02-28,11.808836936950684,11.85252643559379,11.775479602458327,11.85252643559379,1154176 +2002-03-01,11.563525199890137,11.689870570972358,11.512751038666725,11.660350410957323,1911743 +2002-03-04,11.73149585723877,11.743008086043316,11.666256800479283,11.733266310384948,1607996 +2002-03-05,12.032303810119629,12.085440255855131,11.999833124153463,12.04411301967139,3103361 +2002-03-06,11.971693992614746,12.107052558361287,11.971693992614746,12.031853112692374,19897973 +2002-03-07,12.092005729675293,12.110053236678159,12.001766739803482,12.001766739803482,2725002 +2002-03-08,12.055915832519531,12.085995752868055,11.983724314654712,12.026437496029397,1735834 +2002-03-11,11.891678810119629,12.033353598192587,11.851371972471833,12.033353598192587,2112669 +2002-03-12,11.952742576599121,12.001772752998722,11.908525798573992,11.971692832161063,1506611 +2002-03-13,11.911530494689941,11.953642081495753,11.8513713967226,11.902807894676322,1559756 +2002-03-14,11.63901424407959,11.806256765507888,11.63901424407959,11.731057316431544,1938314 +2002-03-15,11.460339546203613,11.52140140143868,11.430260352069926,11.52140140143868,2654473 +2002-03-18,11.58968448638916,11.685939380938732,11.520500871752695,11.520500871752695,2084319 +2002-03-19,11.836332321166992,11.851371914458618,11.655854291951742,11.655854291951742,1287962 +2002-03-20,11.821294784545898,11.92657341723991,11.806255187712214,11.88747046547233,1347578 +2002-03-21,11.580660820007324,11.637812027715015,11.490421764709176,11.574644252548751,3164637 +2002-03-22,11.46936321258545,11.520498569632295,11.427251613706439,11.490419375739512,2193357 +2002-03-25,11.42424488067627,11.490420568970684,11.3791260851517,11.490420568970684,2067903 +2002-03-26,11.26181411743164,11.26181411743164,11.174583725758268,11.249782439604848,2223059 +2002-03-27,11.37310791015625,11.427251184559038,11.288885442990296,11.288885442990296,1947220 +2002-03-28,11.337010383605957,11.355057895291665,11.204659782290642,11.204659782290642,6572535 +2002-03-29,11.337010383605957,11.337010383605957,11.337010383605957,11.337010383605957,0 +2002-04-01,11.337010383605957,11.337010383605957,11.337010383605957,11.337010383605957,0 +2002-04-02,11.400178909301758,11.4483063409228,11.309939884083676,11.4483063409228,1159203 +2002-04-03,11.49643611907959,11.54155564089797,11.400181236190937,11.430261159879581,1668592 +2002-04-04,11.343029975891113,11.568626856360966,11.337014136671028,11.565618936750925,1141256 +2002-04-05,11.309941291809082,11.309941291809082,11.234742579720198,11.249782176652152,1028364 +2002-04-08,11.49041748046875,11.529521153508583,11.42123389106851,11.430258375176928,1272933 +2002-04-09,11.42424488067627,11.445301046016926,11.373109518319234,11.39416568365989,1273051 +2002-04-10,11.619759559631348,11.619759559631348,11.475377269083161,11.475377269083161,1542587 +2002-04-11,11.478389739990234,11.589684232049134,11.4453018933933,11.589684232049134,1484707 +2002-04-12,11.204660415649414,11.267827437548924,11.129461718612657,11.129461718612657,2658191 +2002-04-15,11.174581527709961,11.186613203170113,11.108405857821147,11.144501611630591,1574251 +2002-04-16,11.159542083740234,11.276853110991107,11.159542083740234,11.174582406677452,2002092 +2002-04-17,11.165559768676758,11.234743374315093,11.144504331482844,11.234743374315093,1611421 +2002-04-18,11.219703674316406,11.225720241279218,11.165560391084751,11.174584877814365,1716563 +2002-04-19,11.114423751831055,11.14450367347551,11.069304233078931,11.084343830186599,2090338 +2002-04-22,11.129461288452148,11.21368373858659,11.129461288452148,11.132469207120202,1648594 +2002-04-23,10.955004692077637,11.1264590534556,10.945980204034603,11.117434565412566,2960515 +2002-04-24,10.690299987792969,10.81362685968667,10.63916463296609,10.723387827067684,2811491 +2002-04-25,10.690299987792969,10.690299987792969,10.690299987792969,10.690299987792969,0 +2002-04-26,10.512832641601562,10.588031365321662,10.497793042343389,10.527872240859738,5066934 +2002-04-29,10.633148193359375,10.669243949852302,10.45267086575283,10.464702542107458,2343180 +2002-04-30,10.858748435974121,10.936955078965577,10.693309935644821,10.693309935644821,2376032 +2002-05-01,10.738422393798828,10.786549806825546,10.708343215300095,10.711351133149968,2124507 +2002-05-02,10.527870178222656,10.645181211740333,10.52185433969802,10.645181211740333,1651678 +2002-05-03,10.563966751098633,10.563966751098633,10.407552755114002,10.407552755114002,2424912 +2002-05-06,10.711355209350586,10.717371047339658,10.594044913705668,10.594044913705668,1634638 +2002-05-07,10.467711448669434,10.73241199058703,10.467711448669434,10.696316958118114,2043670 +2002-05-08,10.618108749389648,10.636156264179048,10.542909316242374,10.588028830644928,1093534 +2002-05-09,10.92191219329834,11.00914329695819,10.858745168461105,10.99410297490818,3009422 +2002-05-10,10.9580078125,11.00914316100897,10.843704712504834,10.843704712504834,2441157 +2002-05-13,10.837690353393555,10.945976902959911,10.834682434096106,10.942968983662462,1458454 +2002-05-14,10.777532577514648,10.888827060190176,10.765500898831712,10.843707537699983,1567955 +2002-05-15,11.039225578308105,11.099384701071823,10.831676204687218,10.831676204687218,2975521 +2002-05-16,11.153525352478027,11.219700294844422,11.054262575213942,11.054262575213942,1969421 +2002-05-17,11.219703674316406,11.24978359941364,11.159544551551146,11.18962447664838,1100920 +2002-05-20,11.135481834411621,11.219704320159428,11.114425667402735,11.219704320159428,1976094 +2002-05-21,11.048253059387207,11.123452533745892,11.012158010027312,11.07532507383658,820680 +2002-05-22,10.94296646118164,11.024181718349896,10.94296646118164,10.976054293255546,1465681 +2002-05-23,10.813627243041992,10.994104587249005,10.792571080055588,10.994104587249005,2277362 +2002-05-24,10.795574188232422,10.852726085561384,10.783542516133181,10.83467784998374,2503788 +2002-05-27,10.738422393798828,10.843700973401882,10.738422393798828,10.831669302002389,1167323 +2002-05-28,10.76850414276123,10.82264740075434,10.741432150050242,10.82264740075434,1365241 +2002-05-29,10.633148193359375,10.675259788029615,10.606076921561463,10.675259788029615,2249669 +2002-05-30,10.696317672729492,10.729404788036517,10.651198151699843,10.651198151699843,1939136 +2002-05-31,10.566978454589844,10.58502597801766,10.521858918590903,10.57299429573245,4114416 +2002-06-03,10.476734161376953,10.600061025627038,10.476734161376953,10.557949431186254,1530068 +2002-06-04,10.437630653381348,10.461694733774408,10.39251186657383,10.452670976412904,1611504 +2002-06-05,10.452669143676758,10.515836161560838,10.434620904689218,10.434620904689218,1887614 +2002-06-06,10.407552719116211,10.467711836220815,10.407552719116211,10.452672238801949,3096494 +2002-06-07,10.55794906616211,10.57599657997175,10.467710042255876,10.467710042255876,2222215 +2002-06-10,10.55794906616211,10.55794906616211,10.55794906616211,10.55794906616211,0 +2002-06-11,10.741435050964355,10.768507050986615,10.591036909826077,10.591036909826077,2424012 +2002-06-12,10.65721321105957,10.858746717445547,10.65721321105957,10.837690554543501,1841821 +2002-06-13,10.696317672729492,10.723388948889786,10.663229829993307,10.708349351022955,1681798 +2002-06-14,10.72639274597168,10.774520168077807,10.618106228090115,10.675257405448226,1781183 +2002-06-17,10.506815910339355,10.55795127090727,10.458688469367837,10.494784231953767,2472231 +2002-06-18,10.55794906616211,10.618108172956594,10.506813716272445,10.506813716272445,1116765 +2002-06-19,10.434623718261719,10.494783561203006,10.407552443624345,10.440639557070023,1776284 +2002-06-20,10.452669143676758,10.452669143676758,10.308286868921058,10.377469723991345,2554472 +2002-06-21,10.305282592773438,10.317314271398496,10.2270752268522,10.317314271398496,2063613 +2002-06-24,10.242115020751953,10.25414669875228,10.212035098321996,10.224066776322323,2149167 +2002-06-25,10.118786811828613,10.206017920748442,10.106755135406306,10.106755135406306,2477517 +2002-06-26,9.869125366210938,10.136833789573588,9.84806993358708,10.136833789573588,1982428 +2002-06-27,10.221056938171387,10.227072776042284,10.043587538692904,10.046595457628353,1954583 +2002-06-28,10.082691192626953,10.145858949563562,10.082691192626953,10.118786949815151,14442552 +2002-07-01,10.290240287780762,10.344384286037524,10.181953746125314,10.181953746125314,1675456 +2002-07-02,10.404542922973633,10.434622112386007,10.287231901978354,10.374463006132252,1242710 +2002-07-03,10.38047981262207,10.39852805538259,10.242114073556165,10.242114073556165,2083625 +2002-07-04,10.392510414123535,10.392510414123535,10.25715189033145,10.25715189033145,2059757 +2002-07-05,10.362428665161133,10.437627346780049,10.302269574380235,10.40754816510401,1987670 +2002-07-08,10.747453689575195,10.765501208118094,10.636158476273039,10.69330967908809,2721991 +2002-07-09,10.828665733337402,10.861753570404026,10.723387111450636,10.726395030508598,1683275 +2002-07-10,10.55794906616211,10.663227684909712,10.55794906616211,10.648188090068343,1716758 +2002-07-11,10.383489608764648,10.40755369431881,10.350402491342832,10.395522015256333,1600085 +2002-07-12,10.437630653381348,10.437630653381348,10.28422459594864,10.302272838100697,1476832 +2002-07-15,10.302271842956543,10.347391352834808,10.25715233307828,10.347391352834808,1508741 +2002-07-16,10.073668479919434,10.178947115826738,10.052613043709625,10.091716724099829,2066321 +2002-07-17,9.715718269348145,9.983426663825327,9.71271035072643,9.983426663825327,3098701 +2002-07-18,10.230082511901855,10.242114917209683,9.956358203015926,10.001477722490158,3673607 +2002-07-19,10.371455192565918,10.43763013737449,10.272192411638551,10.386494787424908,3283369 +2002-07-22,10.22707462310791,10.263170384281391,10.121795986495302,10.121795986495302,1930930 +2002-07-23,10.169921875,10.169921875,10.019523741708667,10.079682849539395,1413860 +2002-07-24,9.796934127807617,9.88717314685097,9.778885887541563,9.866116987778735,3602740 +2002-07-25,9.9984712600708,10.073669985200272,9.88116020137072,9.926279727420098,2643009 +2002-07-26,9.58337116241455,9.896199153978106,9.499147961828541,9.896199153978106,6517833 +2002-07-29,9.715718269348145,9.781893206454779,9.50215313749074,9.61946341859544,2626218 +2002-07-30,10.076677322387695,10.09773348795535,9.941319479496359,10.01651820027719,2549524 +2002-07-31,9.95034122467041,10.06163568716234,9.872133872556105,10.06163568716234,1282555 +2002-08-01,9.839046478271484,9.989444612480808,9.775878723606086,9.986435966013333,2471434 +2002-08-02,9.414926528930664,9.526221025825125,9.384847328380419,9.475085657460431,3260653 +2002-08-05,9.23444652557373,9.324684829073117,9.216398282930598,9.324684829073117,1132290 +2002-08-06,9.078030586242676,9.108109771776741,8.93364831339243,8.963727498926495,2312981 +2002-08-07,9.496137619018555,9.595400391725075,9.24647672789091,9.32468334210968,2570161 +2002-08-08,9.57133674621582,9.625480013095162,9.399883189002738,9.472073969032197,2177338 +2002-08-09,9.926278114318848,9.950342197101552,9.82400739920788,9.82400739920788,1842799 +2002-08-12,9.893189430236816,9.926276538595658,9.854085756565542,9.926276538595658,1073906 +2002-08-13,9.805959701538086,9.866118816239789,9.715720665770977,9.866118816239789,1698532 +2002-08-14,9.528215408325195,9.74069536494148,9.485719270187621,9.74069536494148,2038289 +2002-08-15,9.707308769226074,9.82872645396108,9.637494132705532,9.637494132705532,5060577 +2002-08-16,9.683026313781738,9.953179450632135,9.673920151989908,9.825691717402739,2194324 +2002-08-19,9.67088508605957,9.819620535078586,9.63749509097486,9.819620535078586,1726738 +2002-08-20,9.925859451293945,9.995674081787906,9.901575622814452,9.941036385298768,2225390 +2002-08-21,10.016918182373047,10.062449702063711,9.97138666268238,10.016918182373047,1051238 +2002-08-22,10.290111541748047,10.290111541748047,10.19904846483364,10.19904846483364,1934029 +2002-08-23,10.274932861328125,10.411527463252185,10.265826701347535,10.353854382636714,2444697 +2002-08-26,10.18083667755127,10.199049000261532,10.083702821619495,10.138340523822135,1269686 +2002-08-27,10.12012767791748,10.211190761510023,10.095844580464467,10.199049212783516,974490 +2002-08-28,10.2354736328125,10.381173672005739,10.2354736328125,10.262792114884308,2201888 +2002-08-29,10.159584999084473,10.168691157540422,10.065486560229743,10.074592718685693,1204221 +2002-08-30,9.965320587158203,10.123162920564795,9.94710826432847,10.062454443727162,3467130 +2002-09-02,9.883360862731934,9.974423178357881,9.865147812349466,9.965317020202447,1409159 +2002-09-03,9.786229133605957,9.904610683084373,9.743732985721673,9.877292202776317,2962118 +2002-09-04,9.349129676818848,9.500901260098141,9.330917351091244,9.443228161222086,4639561 +2002-09-05,9.51607608795166,9.607139164539792,9.470545283729408,9.50089915321091,3124728 +2002-09-06,9.29145336151123,9.455366438533641,9.273241042088204,9.455366438533641,3744128 +2002-09-09,9.455365180969238,9.458400567136037,9.379479792727667,9.455365180969238,2597797 +2002-09-10,9.573749542236328,9.61624495788641,9.476615695463998,9.497863403289038,1822554 +2002-09-11,9.862113952636719,9.97138933555746,9.84997240655035,9.94407085686313,3499153 +2002-09-12,9.764981269836426,9.895505107905445,9.743733561674206,9.895505107905445,1864870 +2002-09-13,9.698204040527344,9.755877137314645,9.601070172020748,9.601070172020748,1804281 +2002-09-16,9.743734359741211,9.795336675004917,9.637494342084864,9.692132044477503,1523894 +2002-09-17,9.84997272491455,9.868185044632751,9.755874271560383,9.786228871829119,3132777 +2002-09-18,9.51607608795166,9.743733779421989,9.50089915321091,9.710343788920524,2952227 +2002-09-19,9.425013542175293,9.588926636055888,9.306631251535032,9.546430485626447,2663383 +2002-09-20,9.364302635192871,9.364302635192871,9.182176533307597,9.258061919712057,1964134 +2002-09-23,9.18217945098877,9.425014085973793,9.179144063930947,9.361269489615834,1552782 +2002-09-24,9.097187042236328,9.136647807613127,9.048620115789152,9.130577033566208,5992401 +2002-09-25,8.899884223937988,8.93934499053194,8.848281908875698,8.86345884446112,4230933 +2002-09-26,9.121468544006348,9.16700007180697,9.045582419648095,9.100220106194515,3001641 +2002-09-27,9.318774223327637,9.488758103563375,9.273242682643236,9.409836570624588,16072799 +2002-09-30,9.197356224060059,9.227710828174748,9.036478510617403,9.176108515030053,5563256 +2002-10-01,9.106291770935059,9.13968175701287,9.088079451659006,9.127540210828835,2851751 +2002-10-02,9.197356224060059,9.297525463345162,9.160931580008622,9.24288776319618,4236465 +2002-10-03,9.000052452087402,9.212533196682969,8.96362707671791,9.197355528737148,2154948 +2002-10-04,9.027368545532227,9.10628930845882,8.915057071485451,9.082006222657258,2251675 +2002-10-07,8.893814086914062,9.045585655857744,8.881672537575826,9.045585655857744,1064547 +2002-10-08,8.930238723754883,8.930238723754883,8.848282531752425,8.848282531752425,2209426 +2002-10-09,8.817926406860352,8.9788048439921,8.79060792558485,8.924166413297534,2064268 +2002-10-10,8.875597953796387,8.918094095828915,8.81792488034926,8.820960266632179,2789109 +2002-10-11,9.1123628616333,9.124504407262426,9.060760558637833,9.124504407262426,1816786 +2002-10-14,9.409835815429688,9.431084257548749,9.312702701713237,9.406800428565791,3057685 +2002-10-15,9.333950996398926,9.394659471564156,9.242887916615164,9.340021770508265,1714409 +2002-10-16,9.51607608795166,9.695166854179773,9.485722218470158,9.683025306387172,3735393 +2002-10-17,9.591963768005371,9.622318376426474,9.503936064248908,9.594999155440288,3284444 +2002-10-18,9.81961727142334,9.928893382452785,9.774086476083992,9.88032646668581,3862570 +2002-10-21,9.713377952575684,9.83783100399179,9.692130246614548,9.83783100399179,1741797 +2002-10-22,9.758910179138184,9.83176093004343,9.725520924539072,9.749804018792972,1514266 +2002-10-23,9.986566543579102,9.986566543579102,9.774086560539477,9.774086560539477,2890635 +2002-10-24,9.853010177612305,9.941037876185604,9.849974790356114,9.92586093990465,1693610 +2002-10-25,9.84997272491455,9.871220431252452,9.758909658180084,9.83479579181605,4322897 +2002-10-28,9.84997272491455,9.910681191380284,9.804441191547317,9.895504258281784,1324100 +2002-10-29,9.786229133605957,9.938000670865971,9.774087586802377,9.938000670865971,1054753 +2002-10-30,9.476616859436035,9.607139977393594,9.455368414929355,9.561608435247134,2074043 +2002-10-31,9.698204040527344,9.713380978084015,9.576787071930072,9.65267249378538,1246838 +2002-11-01,9.546430587768555,9.713379070318105,9.546430587768555,9.594997512483017,1070177 +2002-11-04,9.792303085327148,9.822656962188155,9.56160995082354,9.56160995082354,1115569 +2002-11-05,9.904610633850098,9.93800062146572,9.865149872862862,9.880327540363645,1287670 +2002-11-06,10.177799224853516,10.199047665974188,10.044240740973963,10.047276127695238,2300047 +2002-11-07,10.21422290802002,10.27493136646342,10.183869045834138,10.186904432052726,2082317 +2002-11-08,10.08370304107666,10.196013835044601,10.016923054875287,10.192978447860163,1802243 +2002-11-11,9.97442626953125,10.047277025495095,9.950143173591185,10.038170864517571,2646132 +2002-11-12,10.01085090637207,10.029063961050563,9.883363193981475,9.910681674891558,2142834 +2002-11-13,10.077630043029785,10.153516179567506,10.050311562407876,10.107984644459226,1320342 +2002-11-14,9.986566543579102,10.111018853392022,9.962282718449949,10.092806535098914,1424442 +2002-11-15,10.28100299835205,10.320463756564099,10.114054540158552,10.114054540158552,1715890 +2002-11-18,10.086734771728516,10.199045524982793,10.077627879404663,10.107982474317096,1453231 +2002-11-19,9.928894996643066,10.083701928179599,9.925859609793632,10.01692194934846,1206893 +2002-11-20,10.104949951171875,10.104949951171875,9.934966080088511,9.934966080088511,1440683 +2002-11-21,10.21422290802002,10.25975443537048,10.10494753600757,10.153514449576617,1455849 +2002-11-22,10.265828132629395,10.411528914847933,10.253686584295812,10.365997374525149,3176532 +2002-11-25,10.290111541748047,10.35082001500038,10.17172924813059,10.223331560505846,1828778 +2002-11-26,10.238505363464355,10.314390742858619,10.22939847195409,10.232434591838537,2037505 +2002-11-27,10.044239044189453,10.062451361440466,10.001742903198785,10.016919834241298,2403751 +2002-11-28,10.396349906921387,10.426703771704311,10.199046849545587,10.214223781937049,2863879 +2002-11-29,10.520803451538086,10.557228827610817,10.414563444225088,10.414563444225088,6113721 +2002-12-02,10.578474998474121,10.63918346039368,10.545085748157787,10.62400652843171,1079452 +2002-12-03,10.590615272521973,10.696855244279972,10.575437609362588,10.627039902332802,2111706 +2002-12-04,10.393316268920898,10.529910151566776,10.36599705194863,10.529910151566776,1786696 +2002-12-05,10.429742813110352,10.53294745768202,10.320467393454697,10.320467393454697,2180573 +2002-12-06,10.31743049621582,10.426705899881762,10.274934342774209,10.426705899881762,965728 +2002-12-09,10.338677406311035,10.49348432755204,10.25975588533088,10.317428965706345,1506703 +2002-12-10,10.189940452575684,10.217258930243501,10.107983551428868,10.153515081613579,1762849 +2002-12-11,10.117090225219727,10.2476140495974,10.10798406553397,10.22029483646841,2166116 +2002-12-12,10.132268905639648,10.153516613698505,10.077630473916145,10.123162010971201,636243 +2002-12-13,10.07155990600586,10.104949896281067,10.03513526287488,10.104949896281067,1240826 +2002-12-16,10.02906608581543,10.059419959924092,9.983534540580509,10.044243022869761,2130998 +2002-12-17,10.24154281616211,10.247613589013094,10.13833820955201,10.183869740006076,2168007 +2002-12-18,10.147443771362305,10.17476224758326,10.056380715815829,10.168691475089714,1650295 +2002-12-19,10.21422290802002,10.21422290802002,10.062451394875698,10.138337518483677,3858425 +2002-12-20,10.320467948913574,10.323503336618936,10.21726329878732,10.21726329878732,13152487 +2002-12-23,10.365997314453125,10.426705789841074,10.317430387328395,10.411528854512047,620055 +2002-12-24,10.332603454589844,10.44187955026625,10.317426524942386,10.369028819815313,172336 +2002-12-25,10.332603454589844,10.332603454589844,10.332603454589844,10.332603454589844,0 +2002-12-26,10.332603454589844,10.332603454589844,10.332603454589844,10.332603454589844,0 +2002-12-27,10.320467948913574,10.365999498565982,10.259759460734365,10.332609499735018,214911 +2002-12-30,10.229400634765625,10.244578301110737,10.183869837945373,10.226365248310941,307106 +2002-12-31,10.30528736114502,10.36599582782654,10.274932760768392,10.274932760768392,343773 +2003-01-01,10.30528736114502,10.30528736114502,10.30528736114502,10.30528736114502,0 +2003-01-02,10.396349906921387,10.396349906921387,10.274932245574595,10.320463776820679,479566 +2003-01-03,10.605791091918945,10.61489724841887,10.472231927705668,10.472231927705668,1492190 +2003-01-06,10.59365177154541,10.727210229696167,10.554191017698843,10.71506868515003,1291413 +2003-01-07,10.699892044067383,10.76060050251281,10.627041306675563,10.748458957638052,2381070 +2003-01-08,10.624009132385254,10.727213763165551,10.593655261021555,10.693824504665482,1133440 +2003-01-09,10.624009132385254,10.624009132385254,10.508662953059478,10.563300655585996,1527613 +2003-01-10,10.557228088378906,10.593653461901082,10.50866116837325,10.587581954587607,1531327 +2003-01-13,10.450989723205566,10.493485876616557,10.384209738957505,10.493485876616557,1504034 +2003-01-14,10.53598403930664,10.545090937036695,10.457063220198478,10.478310935400511,978615 +2003-01-15,10.414565086364746,10.502592786557233,10.396352762492604,10.502592786557233,2668755 +2003-01-16,10.24458122253418,10.290112766410251,10.14744736014148,10.165659684063149,2849387 +2003-01-17,10.129234313964844,10.168694346314798,10.09280893464688,10.09280893464688,2275281 +2003-01-20,10.09280776977539,10.138339305149813,10.047276234400968,10.09280776977539,1434489 +2003-01-21,10.138341903686523,10.147448066281036,10.095845744173511,10.135306516155019,947069 +2003-01-22,9.992636680603027,10.077628227968633,9.989601294413957,10.077628227968633,1047036 +2003-01-23,9.789265632629395,9.828726398296583,9.71641487538661,9.71641487538661,2313318 +2003-01-24,9.85604190826416,9.877290345246184,9.783191907071147,9.834794205353752,4388584 +2003-01-27,9.85604190826416,9.85604190826416,9.85604190826416,9.85604190826416,0 +2003-01-28,9.555538177490234,9.579822010514878,9.425015052475494,9.455368926166404,5118079 +2003-01-29,9.758910179138184,9.792300167809069,9.71034325655861,9.746768632011234,2209356 +2003-01-30,9.752840995788574,9.758911770341896,9.576786331526531,9.576786331526531,1561504 +2003-01-31,9.68909740447998,9.768018209989702,9.598034315446373,9.686062017116987,3112185 +2003-02-03,9.813547134399414,9.85300789365465,9.713377910020888,9.713377910020888,1266528 +2003-02-04,9.989603996276855,10.07763095363996,9.986568609266811,10.07763095363996,2790439 +2003-02-05,9.937997817993164,9.968351676288519,9.910678611455802,9.956210132970376,2555826 +2003-02-06,10.001747131347656,10.101916386717155,9.995676356364285,10.016924068806082,2084192 +2003-02-07,10.114054679870605,10.129232346513636,10.035133896428023,10.035133896428023,2598384 +2003-02-10,10.01085090637207,10.107984751084796,9.97139014431907,10.077630149335155,1306379 +2003-02-11,9.947108268737793,10.047277512489442,9.925860558760354,10.047277512489442,1388011 +2003-02-12,9.986566543579102,10.059416550823208,9.941035013774657,9.95621194568558,1389052 +2003-02-13,9.834794044494629,9.968352500175925,9.834794044494629,9.95621095585428,3041925 +2003-02-14,9.871219635009766,9.941034989774813,9.77712192331754,9.834794998511487,1662435 +2003-02-17,9.983532905578613,9.99870984014742,9.925859820145341,9.974426010765523,895287 +2003-02-18,10.016918182373047,10.092804293214659,10.016918182373047,10.038166616400163,1160532 +2003-02-19,10.183871269226074,10.290111278214768,10.141375118816237,10.290111278214768,1553476 +2003-02-20,10.050309181213379,10.138336843837997,10.032096865113772,10.09887609155059,1181393 +2003-02-21,10.098877906799316,10.18387019868449,10.077629466792162,10.138338666179699,1135442 +2003-02-24,10.168692588806152,10.192976415511643,10.123161056046117,10.168692588806152,1542920 +2003-02-25,10.02906608581543,10.16869537485913,10.016923802100038,10.16869537485913,1160702 +2003-02-26,10.132268905639648,10.156552000564057,9.956213531150517,10.016922002533331,1019253 +2003-02-27,10.162623405456543,10.192978010069053,10.06245416452865,10.09280876914116,1128810 +2003-02-28,10.168692588806152,10.250649494588561,10.123161056046117,10.199047188670084,4342966 +2003-03-03,10.28707504272461,10.305287362509958,10.177798921797317,10.177798921797317,1333865 +2003-03-04,10.2354736328125,10.290111331027914,10.21118980356576,10.290111331027914,1192052 +2003-03-05,9.829607963562012,10.077722189254331,9.817355592113541,10.077722189254331,5121843 +2003-03-06,9.697891235351562,9.780596211271487,9.68870195819869,9.780596211271487,3801115 +2003-03-07,9.400771141052246,9.63050612022591,9.35788709061084,9.63050612022591,2745691 +2003-03-10,9.471222877502441,9.575369537957474,9.471222877502441,9.495727625481363,1380227 +2003-03-11,9.452841758728027,9.465094129402189,9.391578423813002,9.465094129402189,2425471 +2003-03-12,9.57536506652832,9.57536506652832,9.486533915041791,9.51410248441663,2139042 +2003-03-13,9.514103889465332,9.572303388104972,9.406894169744087,9.572303388104972,2529650 +2003-03-14,9.90005874633789,9.915374949728397,9.73771262026627,9.756091175408391,4062781 +2003-03-17,9.753029823303223,9.985828600506496,9.707083427248833,9.958260022101657,2023194 +2003-03-18,10.117546081542969,10.117546081542969,10.01646323950385,10.01646323950385,3665112 +2003-03-19,10.184932708740234,10.243132218394148,10.111416992818924,10.120607012888247,1737998 +2003-03-20,10.230879783630371,10.325837150666079,10.145111695835755,10.261510714434014,1553781 +2003-03-21,10.194120407104492,10.276825389496793,10.108352332088188,10.267635370852682,1306207 +2003-03-24,10.056278228759766,10.243129827271849,10.050152043991767,10.203308885507825,2939895 +2003-03-25,9.933757781982422,9.985831118078039,9.857178954374069,9.927631594297337,2149259 +2003-03-26,10.001142501831055,10.040963446289673,9.955195372189891,9.955195372189891,2329423 +2003-03-27,9.79897403717041,9.970510161027704,9.743837637579706,9.958257051629337,3319208 +2003-03-28,9.61825180053711,9.75609246385115,9.61825180053711,9.710146069927918,13582738 +2003-03-31,9.504912376403809,9.587616595746635,9.504912376403809,9.556985677757403,3971225 +2003-04-01,9.517168045043945,9.587619921630381,9.39157901540637,9.42833687051641,3254970 +2003-04-02,9.57536506652832,9.771405921903298,9.572301974461334,9.655006941813891,1272661 +2003-04-03,9.817355155944824,9.88168084396357,9.740776356249837,9.768344931556227,2065450 +2003-04-04,9.967451095581055,9.970514188975097,9.835735857320387,9.893935372579474,1564059 +2003-04-07,10.187995910644531,10.19718519003978,10.01646047294987,10.01646047294987,2054623 +2003-04-08,10.047086715698242,10.117538565623683,10.016455798674953,10.108349290516696,2306421 +2003-04-09,9.783659934997559,10.028711045414207,9.771407564669747,10.028711045414207,2449841 +2003-04-10,9.710148811340332,9.854115701156177,9.694832601602943,9.694832601602943,1595551 +2003-04-11,9.765280723571777,9.795911647333824,9.670323378365357,9.679512655493971,1965329 +2003-04-14,9.771408081054688,9.802039008492953,9.710145485406033,9.753028783819602,1292255 +2003-04-15,9.92456340789795,9.936815776981105,9.802037494750362,9.802037494750362,2126790 +2003-04-16,9.955194473266602,10.001141598758881,9.854110945337993,9.952131380951919,1886985 +2003-04-17,9.802038192749023,9.81735439596564,9.694828474093038,9.798975100260114,1519090 +2003-04-18,9.802038192749023,9.802038192749023,9.802038192749023,9.802038192749023,0 +2003-04-21,9.802038192749023,9.802038192749023,9.802038192749023,9.802038192749023,0 +2003-04-22,9.771408081054688,9.805102101236779,9.734650227356644,9.771408081054688,1140898 +2003-04-23,9.67951488494873,9.83267176135126,9.633567747950751,9.731588208110146,1997211 +2003-04-24,9.480409622192383,9.59068244014658,9.431399398571394,9.587619347468523,4183087 +2003-04-25,9.480409622192383,9.480409622192383,9.480409622192383,9.480409622192383,0 +2003-04-28,9.22616958618164,9.281305997310898,9.198601751003082,9.281305997310898,3501617 +2003-04-29,9.541675567626953,9.569244152183833,9.40996105466734,9.434465804698014,3163312 +2003-04-30,9.734647750854492,9.777531779130458,9.514102166317453,9.541669993998614,4365846 +2003-05-01,9.661137580871582,9.734652565150295,9.587621855820565,9.648884466181544,2849882 +2003-05-02,9.511038780212402,9.569238266511345,9.48040712074205,9.523291147691776,2037681 +2003-05-05,9.572304725646973,9.642756604208266,9.495725920418797,9.495725920418797,931399 +2003-05-06,9.504912376403809,9.544732569789812,9.489596176637294,9.52635401899627,1174707 +2003-05-07,9.324189186096191,9.474282941794648,9.311936816024172,9.434461998288512,1955899 +2003-05-08,9.220044136047363,9.262928179406908,9.1128343980346,9.18941246485563,4222623 +2003-05-09,9.091390609741211,9.155716289274194,9.036253466402055,9.066885130393583,3340519 +2003-05-12,9.232295036315918,9.290494535606518,9.158780074257287,9.189410999793349,2079984 +2003-05-13,9.37320327758789,9.394644934067726,9.34257159898718,9.34257159898718,3255366 +2003-05-14,9.2506742477417,9.3425677642809,9.223105674239486,9.3425677642809,1558414 +2003-05-15,9.235359191894531,9.265990861728497,9.091392343759743,9.109770901196821,3558434 +2003-05-16,9.207791328430176,9.250675369761675,9.115897059972989,9.140402543921915,2935201 +2003-05-19,9.220044136047363,9.318064594934265,9.183286278771725,9.241485787341036,1193481 +2003-05-20,9.060761451721191,9.11896096270675,9.060761451721191,9.08220310390505,3263094 +2003-05-21,9.060761451721191,9.097519310522891,9.048509079044702,9.05769835855207,2681289 +2003-05-22,9.14346694946289,9.149593136136561,9.066888134497459,9.069951227834295,1945710 +2003-05-23,9.2506742477417,9.265989710369553,9.189410915686132,9.20472711908606,1965075 +2003-05-26,9.12814712524414,9.281303953718801,9.125084033120967,9.281303953718801,1048246 +2003-05-27,9.174098014831543,9.189413481736086,9.100583032917458,9.158782547927,2204986 +2003-05-28,9.345633506774902,9.400770669413552,9.272118524543842,9.272118524543842,3560412 +2003-05-29,9.511038780212402,9.560048990901814,9.449776202043616,9.465091661392833,4344665 +2003-05-30,9.520232200622559,9.578431712259682,9.468158875392264,9.495726714223,4944038 +2003-06-02,9.578429222106934,9.618250164171116,9.541671372449839,9.602933961363632,1143324 +2003-06-03,9.449777603149414,9.618249903285717,9.422209031461353,9.618249903285717,1689396 +2003-06-04,9.357884407043457,9.43139937188084,9.339505110255029,9.419147001203294,1110006 +2003-06-05,9.541675567626953,9.593748902214505,9.413024148421174,9.413024148421174,2353064 +2003-06-06,9.704018592834473,9.756091910432426,9.572304122848426,9.572304122848426,2425958 +2003-06-09,9.704018592834473,9.704018592834473,9.704018592834473,9.704018592834473,0 +2003-06-10,9.789787292480469,9.80203966427549,9.734650878630694,9.759156362992915,2331197 +2003-06-11,9.67951488494873,9.756092952763892,9.664199419540141,9.67951488494873,2053358 +2003-06-12,9.61825180053711,9.73465081335364,9.609062521752463,9.679514399873591,2477661 +2003-06-13,9.455907821655273,9.52635971593393,9.348698063035764,9.507981154149673,3961757 +2003-06-16,9.397706031799316,9.434463146488818,9.37320054790082,9.434463146488818,1319965 +2003-06-17,9.517168045043945,9.575367550184419,9.480410189933904,9.572304457322929,2648640 +2003-06-18,9.406893730163574,9.57230294079495,9.376262065629449,9.556987478913907,2759307 +2003-06-19,9.29662036895752,9.425271722634182,9.235357043540828,9.425271722634182,4583250 +2003-06-20,9.281306266784668,9.281306266784668,9.149591791118628,9.220043668281475,4145017 +2003-06-23,9.419148445129395,9.449780117291107,9.28437012469897,9.28437012469897,2288405 +2003-06-24,9.2506742477417,9.324189209127475,9.2506742477417,9.290494450574121,3384684 +2003-06-25,9.247614860534668,9.281308891816415,9.210856994727664,9.27824579806353,2900298 +2003-06-26,8.990304946899414,9.204725080051308,8.97805257951128,9.204725080051308,5686931 +2003-06-27,9.08833122253418,9.128151438953372,8.898415717288712,8.990310005954576,12697862 +2003-06-30,8.94742202758789,9.04237936814152,8.941295843135658,8.974990598394944,2728848 +2003-07-01,8.775890350341797,8.929047248705926,8.745258674360045,8.929047248705926,5652725 +2003-07-02,8.628856658935547,8.699308526358129,8.573720253828295,8.69011924896893,6092697 +2003-07-03,8.751382827758789,8.775888311004078,8.668678581139776,8.668678581139776,3496297 +2003-07-04,8.699308395385742,8.745255522412037,8.653362009131493,8.723813875493388,2189975 +2003-07-07,8.827961921691895,8.867782870300768,8.791204065993536,8.821835735870863,2276850 +2003-07-08,9.112833976745605,9.122023255446642,9.020939708190907,9.020939708190907,4538023 +2003-07-09,9.097519874572754,9.189413416116095,9.036256525847492,9.189413416116095,2818787 +2003-07-10,9.290493965148926,9.314999444845164,9.128147847459974,9.128147847459974,4305860 +2003-07-11,9.210856437683105,9.253740488402386,9.14346763842271,9.238424279791861,2455689 +2003-07-14,9.311938285827637,9.36707470062657,9.265991150033159,9.269054243034645,1812950 +2003-07-15,9.327250480651855,9.45896565585228,9.314998112941657,9.422207811949754,2300942 +2003-07-16,9.49266242980957,9.49266242980957,9.391578885237113,9.413021275742505,4110189 +2003-07-17,9.449777603149414,9.462029972445432,9.370135721181256,9.388514275125281,1986710 +2003-07-18,9.443650245666504,9.465092631725533,9.370135292481812,9.376261476849537,1272549 +2003-07-21,9.465091705322266,9.480407164742566,9.406892218753207,9.449776245901965,2038708 +2003-07-22,9.324189186096191,9.419146535698488,9.321126093578187,9.403831073108464,2897495 +2003-07-23,9.566180229187012,9.566180229187012,9.315002859284027,9.37320237633423,2194974 +2003-07-24,9.673386573791504,9.673386573791504,9.55698758071166,9.593744689617687,2983277 +2003-07-25,9.789787292480469,9.792850385429224,9.651945887469942,9.651945887469942,6684636 +2003-07-28,10.004205703735352,10.047089741253822,9.942943110468432,9.955195480967397,3346127 +2003-07-29,10.019523620605469,10.077723131197647,9.98582885520064,10.077723131197647,4309125 +2003-07-30,9.829607963562012,9.924565323831974,9.811229406389305,9.924565323831974,2758239 +2003-07-31,9.74077320098877,9.995013518755545,9.74077320098877,9.860235260151658,3251968 +2003-08-01,9.949066162109375,9.95212925376935,9.74077296614368,9.771404623515286,3854586 +2003-08-04,9.89393424987793,9.918439735021822,9.835734741222957,9.86023948559465,759301 +2003-08-05,9.89393424987793,9.900060435970852,9.808166163032602,9.835734741222957,2629985 +2003-08-06,9.805103302001953,9.844924253320428,9.774472370812523,9.823482601487827,2115195 +2003-08-07,9.829607963562012,9.900059840162877,9.802039387030797,9.802039387030797,2601783 +2003-08-08,9.847987174987793,9.903123590941068,9.811230058200412,9.863303381088071,2238925 +2003-08-11,9.771408081054688,9.893933272352,9.756091876563428,9.86636543765756,2013018 +2003-08-12,9.731584548950195,9.817352604533188,9.71626908930035,9.808162587971351,2522967 +2003-08-13,9.821264266967773,9.827448852251601,9.71612482147517,9.756325373653818,3147959 +2003-08-14,9.81198787689209,9.895480530208765,9.805803291300766,9.895480530208765,2789181 +2003-08-15,9.756325721740723,9.799618568105888,9.73467892464124,9.799618568105888,2287110 +2003-08-18,9.95732593536377,9.963510519746151,9.849093465171118,9.867647966151923,1990570 +2003-08-19,10.204713821411133,10.220176032502973,10.093389790285507,10.096482082937118,3500613 +2003-08-20,10.241825103759766,10.371703676960234,10.241825103759766,10.328410819226745,3520734 +2003-08-21,10.198529243469238,10.23254521049531,10.111944301327794,10.158328691135475,2175958 +2003-08-22,10.470657348632812,10.476842683317534,10.328410355397383,10.356240996225809,3315328 +2003-08-25,10.399532318115234,10.544872331172789,10.359331761680787,10.523225532554003,2261393 +2003-08-26,10.359329223632812,10.377883724736447,10.28202117050761,10.374791432524786,1599422 +2003-08-27,10.251100540161133,10.34387082968608,10.198530809141515,10.34387082968608,2567140 +2003-08-28,10.359329223632812,10.359329223632812,10.235636039499022,10.269652001660965,3582512 +2003-08-29,10.609809875488281,10.668564182229924,10.405715574262707,10.424270077541058,6918155 +2003-09-01,10.714948654174805,10.776795249655056,10.637640596782918,10.66856352060619,2941997 +2003-09-02,10.7582426071167,10.823181501690057,10.724226639562186,10.724226639562186,3065261 +2003-09-03,10.84173583984375,10.869566473734867,10.730411060777959,10.75824244250285,3194672 +2003-09-04,10.919044494628906,10.9808910988992,10.885028525755029,10.885028525755029,2455232 +2003-09-05,10.600531578063965,10.86028785866859,10.572700200790702,10.854103274348677,2527915 +2003-09-08,10.653104782104492,10.690213048012659,10.560334491251027,10.591258170813482,1170929 +2003-09-09,10.724224090576172,10.758240050045606,10.690208878940346,10.74277859021114,1274025 +2003-09-10,10.48302173614502,10.544868319837567,10.439728903210165,10.544868319837567,2922043 +2003-09-11,10.282022476196289,10.433547057310433,10.266560265340807,10.421177139059296,3150804 +2003-09-12,10.390254020690918,10.424269986542825,10.340776592103486,10.374792557955391,1810355 +2003-09-15,10.445915222167969,10.523223277668391,10.427361468327954,10.455192099087977,1541522 +2003-09-16,10.653104782104492,10.66856624796877,10.513949345824296,10.513949345824296,2979667 +2003-09-17,10.755148887634277,10.813903189009505,10.73040980146731,10.745872010759296,2761486 +2003-09-18,10.59126091003418,10.755154734085126,10.59126091003418,10.755154734085126,3283307 +2003-09-19,10.792261123657227,10.807722590818438,10.761337441500842,10.807722590818438,1765918 +2003-09-22,10.600531578063965,10.752056137402802,10.591254701584095,10.733501636609407,2163950 +2003-09-23,10.46756362915039,10.554149328932896,10.41499390024684,10.554149328932896,2918890 +2003-09-24,10.551058769226074,10.56033564976235,10.421180198216241,10.421180198216241,2515627 +2003-09-25,10.384071350097656,10.436641080924423,10.362424550443173,10.390255936332112,2488287 +2003-09-26,10.204713821411133,10.23563749576104,10.065559156420985,10.065559156420985,13887208 +2003-09-29,10.235642433166504,10.251103903882779,10.087210070787865,10.087210070787865,3587430 +2003-09-30,10.164515495300293,10.297485594326815,10.142868695756846,10.235638984465604,2378002 +2003-10-01,9.994434356689453,10.081020041637386,9.975880601843638,10.040819491637722,3062747 +2003-10-02,10.186161041259766,10.204714798946757,10.050097908053624,10.111945262677953,2616867 +2003-10-03,10.312946319580078,10.340777703328547,10.257284299916966,10.275838805027222,2626122 +2003-10-06,10.637641906738281,10.650011077790772,10.405716210335088,10.405716210335088,2780731 +2003-10-07,10.560336112976074,10.628367321060182,10.513950960426087,10.622182733764719,1666269 +2003-10-08,10.560336112976074,10.560336112976074,10.458288926932905,10.535597763794222,2773474 +2003-10-09,10.696398735046387,10.752060765719458,10.575797045393086,10.575797045393086,3350976 +2003-10-10,10.792261123657227,10.915954356614838,10.761337441500842,10.79535341708947,2448374 +2003-10-13,10.860291481018066,10.897399747148317,10.792260282974192,10.792260282974192,2384201 +2003-10-14,11.14478588104248,11.169524973713042,11.107678363787462,11.147878174147065,3831262 +2003-10-15,11.039645195007324,11.09530721254822,10.999445389107754,11.09530721254822,2916430 +2003-10-16,11.314863204956055,11.358155301578464,11.169523208508107,11.169523208508107,3804852 +2003-10-17,11.178801536560059,11.188078415611189,11.076754371329901,11.132416393470546,3760255 +2003-10-20,11.18189525604248,11.23446499187236,11.132417813624127,11.19426442968858,1667567 +2003-10-21,11.15406322479248,11.237555884328808,11.15406322479248,11.194263034130703,2212724 +2003-10-22,11.12932300567627,11.194261900480088,11.101492371260543,11.116953834824836,1981729 +2003-10-23,10.755148887634277,10.869565198093074,10.755148887634277,10.826272358176146,4159151 +2003-10-24,10.687119483947754,10.82008957023579,10.677841857698567,10.767519844714839,3206337 +2003-10-27,10.606719017028809,10.687120130493783,10.591257552067795,10.684027837501581,2742787 +2003-10-28,10.730411529541016,10.758242912481734,10.622179786235414,10.637641998017504,3309786 +2003-10-29,10.730411529541016,10.885028412525278,10.684027137696164,10.823181808898335,4481865 +2003-10-30,10.851014137268066,10.851014137268066,10.770613022064172,10.813905872725202,2143145 +2003-10-31,11.024185180664062,11.061293446514936,10.977800035308945,11.011816007991737,9033631 +2003-11-03,10.962336540222168,11.017998554777892,10.900489940475113,11.014906262182226,1311920 +2003-11-04,11.120044708251953,11.150967631433751,11.064382698691025,11.067474991009206,1330230 +2003-11-05,10.980887413024902,11.092211412910878,10.900487078811059,11.086026829343163,1944518 +2003-11-06,11.014908790588379,11.064386231310023,10.838645080840175,10.91595390914509,1869255 +2003-11-07,11.024185180664062,11.116955471374299,10.91595342411342,10.91595342411342,2164325 +2003-11-10,11.052017211914062,11.110771533369917,11.039647290686034,11.058201798611107,2358577 +2003-11-11,10.854105949401855,10.943783939809531,10.838643736957673,10.909767969832934,1571129 +2003-11-12,10.823183059692383,10.866475911584574,10.727320476466934,10.75515186262402,1391475 +2003-11-13,11.008723258972168,11.024184724172343,10.931414437303559,10.931414437303559,1492138 +2003-11-14,10.86956787109375,10.999446422783747,10.854106405833228,10.928322186917605,2226145 +2003-11-17,10.693304061889648,10.838643319293961,10.684027183480923,10.838643319293961,2428186 +2003-11-18,10.606719017028809,10.650011866753498,10.535595530374295,10.650011866753498,3041853 +2003-11-19,10.541779518127441,10.54487181094416,10.452101530774957,10.476840621142525,3382563 +2003-11-20,10.54487419128418,10.625274570501817,10.535597310739911,10.581982461295233,1460141 +2003-11-21,10.414992332458496,10.421176917535718,10.365514904006973,10.365514904006973,1895387 +2003-11-24,10.42117977142334,10.483027134800235,10.365517742651296,10.42117977142334,1800913 +2003-11-25,10.653104782104492,10.708766807049791,10.547965318559605,10.547965318559605,2352581 +2003-11-26,10.600531578063965,10.619085331023705,10.551054155671006,10.560331032150875,1784273 +2003-11-27,10.714948654174805,10.745872325831783,10.662378935841534,10.699487192263168,2111513 +2003-11-28,10.813905715942383,10.854106272961491,10.668565700771058,10.714950843818666,7508389 +2003-12-01,10.7582426071167,10.789166281969328,10.730411224965955,10.742781143607278,1676261 +2003-12-02,10.974703788757324,11.024181209457424,10.946873160269933,10.953057744378242,1895572 +2003-12-03,11.017995834350586,11.055104084170013,10.844825248249224,10.88502504206723,2442388 +2003-12-04,11.07056713104248,11.10149080163259,10.99325832848405,11.008720537695945,2265031 +2003-12-05,11.07056713104248,11.17879885635734,11.039643460452371,11.116952263010804,2904208 +2003-12-08,11.15406322479248,11.194263034130703,11.12932413275048,11.12932413275048,2533753 +2003-12-09,11.039645195007324,11.147876937327611,11.036552902245818,11.132415473520085,1226208 +2003-12-10,11.16643238067627,11.194263017869998,11.147877874713256,11.154063208590168,1997203 +2003-12-11,11.027276039123535,11.116954024998096,11.008722282528991,11.070568885677936,2071459 +2003-12-12,11.008723258972168,11.052016109366525,10.928322144263523,10.971614994657882,2158880 +2003-12-15,11.253016471862793,11.253016471862793,11.082938125194262,11.101492629737209,2621034 +2003-12-16,11.086028099060059,11.12932093682608,11.045827553432064,11.101490307583841,2529778 +2003-12-17,11.086028099060059,11.132413228964108,11.045827553432064,11.070566638369925,2271868 +2003-12-18,11.123138427734375,11.163338980862372,11.101492378729802,11.163338980862372,2316984 +2003-12-19,11.203537940979004,11.27156911886822,11.17879885494331,11.225183986905765,16406884 +2003-12-22,11.287031173706055,11.308677968604664,11.246830624180394,11.271569711516847,830348 +2003-12-23,11.333420753479004,11.355066809034248,11.299404775486748,11.333420753479004,917688 +2003-12-24,11.389081001281738,11.410727053443,11.36434265595458,11.395265587613528,285602 +2003-12-25,11.389081001281738,11.389081001281738,11.389081001281738,11.389081001281738,0 +2003-12-26,11.389081001281738,11.389081001281738,11.389081001281738,11.389081001281738,0 +2003-12-29,11.438557624816895,11.48803505654528,11.426187706009452,11.441649917560307,708737 +2003-12-30,11.608634948730469,11.627188703559943,11.577711276180949,11.580803568652529,1592019 +2003-12-31,11.503496170043945,11.627189371682231,11.488034706797603,11.627189371682231,1153353 +2004-01-01,11.503496170043945,11.503496170043945,11.503496170043945,11.503496170043945,0 +2004-01-02,11.559160232543945,11.57771399172519,11.506590500363181,11.506590500363181,319445 +2004-01-05,11.642651557922363,11.648836891438775,11.596267165302924,11.611728629509404,1574448 +2004-01-06,11.877673149108887,11.905504540940589,11.812734231946976,11.84365716972215,2577362 +2004-01-07,11.658117294311523,11.79417971612902,11.658117294311523,11.757072190815547,2896247 +2004-01-08,11.457110404968262,11.540603797593146,11.416909854895772,11.500403247520657,3138191 +2004-01-09,11.395264625549316,11.528235463958199,11.379803161025203,11.528235463958199,1497929 +2004-01-12,11.237554550170898,11.271570517252469,11.147876567395524,11.191169412453766,2814514 +2004-01-13,11.22518539428711,11.342694011146923,11.219000808961201,11.33341713315806,1583865 +2004-01-14,11.426188468933105,11.426188468933105,11.194262758522617,11.222094142905414,1653797 +2004-01-15,11.287031173706055,11.395262904697946,11.287031173706055,11.364339980319532,2340955 +2004-01-16,11.120044708251953,11.188075887085601,11.024182150720996,11.055105821736486,3690790 +2004-01-19,11.385987281799316,11.395264160134891,11.256109489433662,11.256109489433662,8901900 +2004-01-20,11.472574234008789,11.515867085491928,11.429281382525648,11.435465968761257,2043014 +2004-01-21,11.29321575164795,11.41381740015088,11.29321575164795,11.410724359881216,2288071 +2004-01-22,11.27157211303711,11.43855893159363,11.27157211303711,11.321049550417952,1476422 +2004-01-23,11.178801536560059,11.222094386632529,11.12623180743646,11.172616950525972,2870259 +2004-01-26,11.178801536560059,11.178801536560059,11.178801536560059,11.178801536560059,0 +2004-01-27,11.095309257507324,11.290126728723864,11.055109444198589,11.287034435392423,3138756 +2004-01-28,10.949969291687012,11.073662512890724,10.937599371299529,11.02418507484246,2459563 +2004-01-29,10.934508323669434,10.977801180372225,10.854107945079086,10.891216214800618,3763332 +2004-01-30,11.01181411743164,11.086029888557777,10.881935583168689,10.891213208914005,6046300 +2004-02-02,10.962336540222168,11.178800013253735,10.940689744218755,11.113861120911016,2223206 +2004-02-03,10.847920417785645,10.990167375466742,10.816996743427186,10.885027929615266,3066022 +2004-02-04,10.857197761535645,10.888120689386977,10.745873725603238,10.761335189528904,1635843 +2004-02-05,11.027276039123535,11.067476592912179,10.816997139716841,10.869566864568515,2689806 +2004-02-06,10.89739990234375,10.959246514885688,10.872660808626625,10.919045954991558,3892263 +2004-02-09,10.922137260437012,11.04892351512375,10.900491209746855,10.900491209746855,2711157 +2004-02-10,11.039645195007324,11.070568870456178,10.993260055750945,11.070568870456178,2043507 +2004-02-11,10.971613883972168,11.008722144529887,10.959244713064193,10.977798469426157,1617761 +2004-02-12,11.086028099060059,11.086028099060059,11.03964296915601,11.082935806922032,1070250 +2004-02-13,11.200443267822266,11.215905474777783,11.120042932554579,11.132412099852134,1738838 +2004-02-16,11.178801536560059,11.209725214564354,11.147877858555763,11.209725214564354,1689438 +2004-02-17,11.123138427734375,11.215908704850126,11.098399338181073,11.212816412135187,1261323 +2004-02-18,11.246832847595215,11.280848818969895,11.20354074490691,11.20354074490691,1531235 +2004-02-19,11.324139595031738,11.392170777484651,11.256108412578827,11.392170777484651,2661027 +2004-02-20,11.302496910095215,11.39526721398031,11.287035442059034,11.379805745944129,1293509 +2004-02-23,11.163337707519531,11.287030897675645,11.150967790236956,11.287030897675645,1259496 +2004-02-24,11.04273796081543,11.132415950408292,11.027276496345568,11.11695448593843,1673222 +2004-02-25,10.980887413024902,11.002534203345464,10.931409996649627,10.946872203402476,2476549 +2004-02-26,11.064387321472168,11.086033376743305,11.036555931146701,11.06747961508233,2938824 +2004-02-27,11.169527053833008,11.188080815915816,11.116957313431032,11.13551107551384,5403645 +2004-03-01,11.209721565246582,11.268475861276846,11.104582141227455,11.166428729268068,1381409 +2004-03-02,11.317955017089844,11.385986199584973,11.317955017089844,11.348877941935934,2798429 +2004-03-03,11.416910171508789,11.426187049205767,11.37052503519014,11.426187049205767,2777221 +2004-03-04,11.163337707519531,11.287030897675645,11.14787549787474,11.225184302597588,3062028 +2004-03-05,11.178801536560059,11.225186679649573,11.14478556553872,11.184986122594147,1202066 +2004-03-08,11.24374008178711,11.33651036502913,11.22518632427224,11.240647788867964,1209146 +2004-03-09,11.163337707519531,11.19116833877949,11.14787549787474,11.19116833877949,2222483 +2004-03-10,10.986995697021484,11.099714821395379,10.986995697021484,11.043355259208433,13883078 +2004-03-11,10.927506446838379,10.940030627278109,10.745902801639934,10.774082964834916,8602221 +2004-03-12,10.802260398864746,10.864882046837366,10.73650770635377,10.739638750892128,4743853 +2004-03-15,11.005784034729004,11.018308215968652,10.908720115710468,10.927507144775575,2282891 +2004-03-16,10.921242713928223,10.933767650558032,10.83983479046487,10.864883149313432,1955683 +2004-03-17,11.01830768585205,11.049618894650349,10.955686025461054,10.986997234259352,2577385 +2004-03-18,10.961946487426758,11.143550108510324,10.961946487426758,11.131025172528172,3222711 +2004-03-19,10.936901092529297,10.95255632024091,10.893065697731084,10.91185197098502,2465901 +2004-03-22,10.77408218383789,10.87114608962096,10.75529515733455,10.861752197766524,2127894 +2004-03-23,10.864885330200195,10.864885330200195,10.705199738870661,10.70833078435522,2997216 +2004-03-24,10.77408218383789,10.833572793819814,10.736508888036742,10.75529515733455,3256875 +2004-03-25,10.614396095275879,10.670755657571753,10.58308489079795,10.661362523390025,4370572 +2004-03-26,10.802260398864746,10.842964735068856,10.692672325611301,10.692672325611301,7940411 +2004-03-29,10.849225997924805,10.911847641128483,10.777211221821384,10.811652709120441,2662281 +2004-03-30,10.908720016479492,10.940031226499425,10.899326880635202,10.927507045373705,2867229 +2004-03-31,10.77408218383789,10.911849673099544,10.770951138954922,10.90245653845064,2048263 +2004-04-01,10.849225997924805,10.861750175124461,10.761555243116419,10.777211221821384,1706537 +2004-04-02,10.94316291809082,10.94316291809082,10.824181675958107,10.824181675958107,3976437 +2004-04-05,11.109106063842773,11.209300992270189,11.099712931278708,11.146679351304394,4190929 +2004-04-06,11.037095069885254,11.115371958596501,11.008914905337605,11.115371958596501,2828618 +2004-04-07,10.974472045898438,11.03709446206553,10.946292640108272,10.958816820459457,1267557 +2004-04-08,11.024572372436523,11.037097313228804,10.955688605504992,10.993261913470272,989656 +2004-04-09,11.024572372436523,11.024572372436523,11.024572372436523,11.024572372436523,0 +2004-04-12,11.024572372436523,11.024572372436523,11.024572372436523,11.024572372436523,0 +2004-04-13,11.068403244018555,11.112238625843665,11.040223842477358,11.071534288634243,1017867 +2004-04-14,10.918112754821777,10.974472325041235,10.893064393482286,10.974472325041235,2031196 +2004-04-15,10.742773056030273,10.849230117056745,10.723986783098194,10.755297237984992,2913133 +2004-04-16,10.749030113220215,10.802258618806459,10.692670563611562,10.727112805063365,2677520 +2004-04-19,10.93063735961914,10.94316153990725,10.821049267687025,10.821049267687025,2646282 +2004-04-20,10.833574295043945,10.902458049220094,10.814787265937259,10.858622657578676,2722189 +2004-04-21,10.608136177062988,10.792870125397622,10.608136177062988,10.789739080029525,3271181 +2004-04-22,10.38582706451416,10.520464272629528,10.354516614165636,10.395220199618718,7756530 +2004-04-23,10.395221710205078,10.501679528476739,10.392090664715235,10.432795013288858,4584922 +2004-04-26,10.376432418823242,10.423398844714294,10.335728082090268,10.410874666398136,1827373 +2004-04-27,10.401484489440918,10.426532853193612,10.34199311111692,10.34825595926077,3268959 +2004-04-28,10.376432418823242,10.457841092289188,10.363908240507085,10.410874666398136,2936610 +2004-04-29,10.02262020111084,10.141602180028492,10.013227066323918,10.082111569172438,7292511 +2004-04-30,10.185439109802246,10.207356427626546,10.078981294467235,10.144734762351456,9092269 +2004-05-03,10.082110404968262,10.144732053522224,10.066454424925677,10.144732053522224,4291319 +2004-05-04,10.15412712097168,10.16352025646278,10.097767550819476,10.14786503064428,2562241 +2004-05-05,10.363911628723145,10.379566856736417,10.269978746232084,10.269978746232084,3025261 +2004-05-06,10.27310848236084,10.363910307675082,10.24492907552887,10.34825508165732,1986055 +2004-05-07,10.326337814331055,10.360780071465074,10.182307452104588,10.20422552744648,1665310 +2004-05-10,10.160387992858887,10.32633563825125,10.154125903282441,10.31694250388658,5734437 +2004-05-11,10.248061180114746,10.248061180114746,10.129079178463284,10.141604117777858,2795148 +2004-05-12,10.401484489440918,10.414008671317266,10.335731020178748,10.363911186606202,3581415 +2004-05-13,10.382695198059082,10.49541432480721,10.370171018910515,10.473497011297217,2962233 +2004-05-14,10.489153861999512,10.492284907272248,10.426532199339148,10.489153861999512,2715216 +2004-05-17,10.144732475280762,10.285631001083551,10.144732475280762,10.273106822293167,2666794 +2004-05-18,10.276241302490234,10.316945654372537,10.21675067614183,10.22301276763053,2071388 +2004-05-19,10.43592357635498,10.43592357635498,10.316942361632043,10.40774417364952,3673366 +2004-05-20,10.5392484664917,10.645705491114628,10.529855333237691,10.645705491114628,5348448 +2004-05-21,10.558038711547852,10.57682498378771,10.489154198923732,10.520465409862481,3857165 +2004-05-24,10.72398853302002,10.73964376301801,10.667628947821445,10.692677315818232,2759543 +2004-05-25,10.651968955993652,10.708328520003763,10.614396418123924,10.702066430358807,2599286 +2004-05-26,10.842963218688965,10.864880527392355,10.758423513565198,10.761554557665683,3736564 +2004-05-27,10.886801719665527,10.921243214661425,10.868014692462204,10.911850079662544,2641768 +2004-05-28,10.958816528320312,11.03083207783101,10.927506078277021,10.958816528320312,9427768 +2004-05-31,11.012042999267578,11.021436132530805,10.952552398061718,10.961945531324945,1263500 +2004-06-01,11.02143383026123,11.027696675000557,10.96194324148237,11.002647567659041,916125 +2004-06-02,11.115370750427246,11.140419866991992,11.068404319423196,11.068404319423196,2001041 +2004-06-03,10.911849975585938,11.049618225872186,10.864883543833933,11.021438063938762,2529823 +2004-06-04,10.99638843536377,11.015174703014697,10.911848716523656,10.96507723207342,2427309 +2004-06-07,11.124763488769531,11.146681559633354,11.052748700972437,11.065272880205756,1552219 +2004-06-08,11.184250831604004,11.259397399472627,11.16233352434541,11.24061113610812,2198516 +2004-06-09,11.059009552001953,11.177990755803847,11.033961196340684,11.134156133396624,2655943 +2004-06-10,10.958816528320312,11.008914005595141,10.91498114105414,10.974471753341957,2489308 +2004-06-11,11.02143383026123,11.068400243971965,10.97759921752279,10.97759921752279,856381 +2004-06-14,11.02143383026123,11.02143383026123,11.02143383026123,11.02143383026123,0 +2004-06-15,10.911849975585938,10.943161182489124,10.833573094136302,10.833573094136302,1403404 +2004-06-16,10.983865737915039,11.018307233252251,10.94003035028029,10.94003035028029,1696468 +2004-06-17,11.05274772644043,11.077796082698526,10.996388167654263,11.00578130125105,2726773 +2004-06-18,11.131028175354004,11.177994615642149,11.074668598449366,11.177994615642149,2807609 +2004-06-21,11.2280912399292,11.237484375824947,11.209304968137703,11.209304968137703,1414395 +2004-06-22,11.115370750427246,11.190517342915943,11.093453435987943,11.177992406030798,1692267 +2004-06-23,11.140420913696289,11.168600320623005,11.068405359361233,11.084061342637245,1834354 +2004-06-24,11.137288093566895,11.16233645128765,11.115370023355739,11.115370023355739,2328204 +2004-06-25,11.237482070922852,11.284448497974019,11.196778490389923,11.24061387278471,20812549 +2004-06-28,11.224958419799805,11.328284412726948,11.17799199054151,11.318891278316391,3360057 +2004-06-29,11.243745803833008,11.271925207961921,11.212434597595342,11.231220867014617,1619326 +2004-06-30,11.256269454956055,11.315760062529508,11.203040936895016,11.209303026407433,1597340 +2004-07-01,11.25313949584961,11.284449946432371,11.215566197944716,11.271925766199267,2258112 +2004-07-02,11.22182846069336,11.231221596012688,11.134158440507365,11.162337846465354,1704281 +2004-07-05,11.177992820739746,11.209304028305954,11.1560755054873,11.162337595559428,1085747 +2004-07-06,11.240614891052246,11.296974457178065,11.221827864206608,11.224958909146624,1978872 +2004-07-07,11.309500694274902,11.318893830803674,11.184256602274223,11.184256602274223,2990056 +2004-07-08,11.375248908996582,11.415953241730977,11.322020399176337,11.350200554824884,2125853 +2004-07-09,11.406560897827148,11.437871342707291,11.378380740229582,11.412822986803178,1891953 +2004-07-12,11.400297164916992,11.4597877588161,11.37837909945606,11.4597877588161,1304237 +2004-07-13,11.397168159484863,11.437871739240178,11.365856956313772,11.42847860545049,1334917 +2004-07-14,11.322019577026367,11.406559280627759,11.318888532982267,11.406559280627759,2242867 +2004-07-15,11.428481101989746,11.469185447842346,11.381514665576073,11.412825875587066,1116966 +2004-07-16,11.497363090515137,11.572509680124218,11.494232045715219,11.494232045715219,2757723 +2004-07-19,11.653919219970703,11.657050265001848,11.572510534749783,11.58816651711108,2008043 +2004-07-20,11.462919235229492,11.563114162587935,11.450395058611027,11.538065052145644,2454586 +2004-07-21,11.56624698638916,11.60382027923115,11.456658909705043,11.462920998977795,2455857 +2004-07-22,11.40969181060791,11.478575545754506,11.387773742239382,11.462920323495151,2522428 +2004-07-23,11.318891525268555,11.362726910679717,11.2656630052419,11.325153615012216,3171985 +2004-07-26,11.240614891052246,11.271925340452396,11.177992477840851,11.177992477840851,2292333 +2004-07-27,11.296972274780273,11.318889585126298,11.26253002988826,11.271923162893701,1627706 +2004-07-28,11.475446701049805,11.494232971362203,11.381513835076664,11.390906970232862,2251599 +2004-07-29,11.606954574584961,11.61634771112479,11.506759603748732,11.525545876828392,2098588 +2004-07-30,11.863706588745117,11.96390158066169,11.851182404057006,11.960770534489662,11547940 +2004-08-02,11.885619163513184,11.988945160321908,11.876226028749763,11.945109774220397,1925224 +2004-08-03,11.945108413696289,11.945108413696289,11.832389294962628,11.882486765200417,2623325 +2004-08-04,11.89814281463623,12.007730889444652,11.866831611602912,11.976419686411333,1561697 +2004-08-05,11.970161437988281,11.973292483575694,11.92945708814622,11.932588133733633,1781221 +2004-08-06,11.797948837280273,11.879356760287891,11.757244497173703,11.83865242018132,3486989 +2004-08-09,11.650786399841309,11.663310578057724,11.569377727023706,11.585033706999678,2664669 +2004-08-10,11.572510719299316,11.632002090250941,11.559986538975009,11.585035656829206,1763987 +2004-08-11,11.612229347229004,11.700993561161775,11.612229347229004,11.662951645669228,5971651 +2004-08-12,11.447382926940918,11.55199762739915,11.4442128309664,11.539317243501078,2428541 +2004-08-13,11.409342765808105,11.460065075861964,11.37447093806805,11.44421459354816,1952781 +2004-08-16,11.450555801391602,11.491767825709998,11.450555801391602,11.475916575341534,1465189 +2004-08-17,11.564678192138672,11.602720111077334,11.491765216935022,11.539317423945953,1873426 +2004-08-18,11.498106956481934,11.637592733614065,11.491766763580443,11.63442263716332,2131211 +2004-08-19,11.539319038391113,11.5615097136644,11.475915575739487,11.539319038391113,1072928 +2004-08-20,11.523465156555176,11.609059274923792,11.523465156555176,11.609059274923792,1683958 +2004-08-23,11.602724075317383,11.628084852174982,11.58687282313154,11.602724075317383,2005532 +2004-08-24,11.666121482849121,11.666121482849121,11.605888898533076,11.618569281199719,1888984 +2004-08-25,11.548829078674316,11.602721484110905,11.475915328192674,11.602721484110905,1421319 +2004-08-26,11.523465156555176,11.580527646584414,11.491764199121997,11.504444582095267,1285953 +2004-08-27,11.539319038391113,11.618572216731113,11.526637885870974,11.577360196002463,5536318 +2004-08-30,11.526638984680176,11.653445155421895,11.526638984680176,11.552000525488426,1286405 +2004-08-31,11.428365707397461,11.586872863255886,11.428365707397461,11.539321406483221,3108032 +2004-09-01,11.342769622802734,11.42836299130102,11.317408085234959,11.412512509477201,4895296 +2004-09-02,11.46323299407959,11.48225356924186,11.403000406082855,11.41251069366399,3653178 +2004-09-03,11.488593101501465,11.523464151636988,11.444210998315894,11.488593101501465,2246331 +2004-09-06,11.450555801391602,11.488597728966257,11.431534454279396,11.475916575341534,982760 +2004-09-07,11.58052921295166,11.586869405295863,11.491765753483211,11.491765753483211,1824396 +2004-09-08,11.507616996765137,11.529807671440057,11.469575073529889,11.504446900383005,1170656 +2004-09-09,11.501276969909668,11.555169375832984,11.447384563986352,11.47274533540924,993628 +2004-09-10,11.545660972595215,11.574191845106634,11.479087403435624,11.479087403435624,1560878 +2004-09-13,11.504446983337402,11.571019774491864,11.491766597717444,11.491766597717444,1239217 +2004-09-14,11.58052921295166,11.624911326010693,11.564678732091155,11.571018924435357,2157200 +2004-09-15,11.61540412902832,11.650275962852472,11.571022004156625,11.650275962852472,1417769 +2004-09-16,11.66295337677002,11.685144050222158,11.555168572417521,11.57735924586966,2659423 +2004-09-17,11.783422470092773,11.821463634711112,11.761231024082244,11.761231024082244,2335351 +2004-09-20,11.948271751403809,12.005334274220797,11.935590594494512,11.96729233679282,2951314 +2004-09-21,11.935585021972656,11.967286749469965,11.872182333627634,11.878522525797177,1039086 +2004-09-22,12.018009185791016,12.03385966638938,11.99264841683363,11.998988609072976,2108771 +2004-09-23,12.043373107910156,12.052884165408939,11.93558827832214,11.98314049921683,1959739 +2004-09-24,11.80561637878418,11.964123574668447,11.796106085028132,11.951443182993716,14536276 +2004-09-27,11.786590576171875,11.884865101468534,11.748548651329687,11.748548651329687,1314945 +2004-09-28,11.856335639953613,11.881696416731664,11.745380708249954,11.767571387930749,1408569 +2004-09-29,12.163834571838379,12.195535529554821,12.049709590760143,12.052879686531787,3133989 +2004-09-30,12.037033081054688,12.236752258254029,12.037033081054688,12.236752258254029,4019309 +2004-10-01,12.15749740600586,12.277962608608295,12.062392975888267,12.071903265570084,2658329 +2004-10-04,12.331856727600098,12.33819692160089,12.28430450594433,12.28430450594433,1105622 +2004-10-05,12.31600570678711,12.335026287961993,12.246262042512964,12.268453487200114,1443289 +2004-10-06,12.322347640991211,12.41111113232792,12.3064963877901,12.350878516783402,2010270 +2004-10-07,12.544255256652832,12.563275837083479,12.395258409996838,12.423790047292563,3828827 +2004-10-08,12.420621871948242,12.525236613799565,12.40477061915419,12.449152747007762,1826349 +2004-10-11,12.45549201965332,12.458662116647542,12.404769701095958,12.436471437687992,790328 +2004-10-12,12.439637184143066,12.442807280028605,12.373064403897228,12.373064403897228,1493320 +2004-10-13,12.046540260314941,12.265279949053188,12.043369397692327,12.220897838781017,5859396 +2004-10-14,11.666121482849121,11.783417322464047,11.662951387182462,11.697822439515726,7651861 +2004-10-15,11.827805519104004,11.856337163294995,11.723190768153609,11.745382217335477,2108400 +2004-10-18,11.875351905822754,11.92924430353596,11.824629604054467,11.856331330153232,1926164 +2004-10-19,11.891204833984375,11.900715123164188,11.79927050528018,11.87535358536835,1221416 +2004-10-20,11.605889320373535,11.732695451597477,11.596379033027882,11.732695451597477,4179791 +2004-10-21,11.716846466064453,11.729527618287543,11.507617037504385,11.5393187680876,2955805 +2004-10-22,11.88803482055664,11.926075977541375,11.84365270409144,11.88803482055664,3055375 +2004-10-25,11.754888534545898,11.8531630572524,11.713676514273867,11.8531630572524,2207381 +2004-10-26,11.735868453979492,11.808781441670574,11.685145375607808,11.72952826084546,2425749 +2004-10-27,11.824633598327637,11.86584562618228,11.792932628170083,11.805613016233105,1555295 +2004-10-28,11.9197359085083,12.002159949463966,11.821461385311041,11.824631481759361,2693133 +2004-10-29,11.602724075317383,11.694657658076025,11.590042920238739,11.596383881102984,12708065 +2004-11-01,11.65978717803955,11.713679598230234,11.628085438718609,11.650276886238233,1562834 +2004-11-02,11.67880630493164,11.7739107443821,11.666125917444857,11.720018330913478,928092 +2004-11-03,11.700997352600098,11.729528990126905,11.599552722848856,11.624913496961785,2640364 +2004-11-04,11.862676620483398,11.88803816559242,11.758061876039706,11.780253323841336,2092214 +2004-11-05,11.94192886352539,11.976799928875609,11.85633471527529,11.910227128375409,4243138 +2004-11-08,11.94192886352539,11.96728963832555,11.824632980125308,11.94826905722543,1264034 +2004-11-09,11.903887748718262,11.926078428185903,11.884867166317427,11.916568136985486,1241020 +2004-11-10,11.938755989074707,11.998988581861505,11.935585126312619,11.935585126312619,1958703 +2004-11-11,12.106776237487793,12.15749855389631,12.0750745022388,12.109946334347715,2357040 +2004-11-12,12.09408950805664,12.125791228691227,12.046538077078907,12.125791228691227,1149133 +2004-11-15,12.25259780883789,12.262108862638357,12.100431681123533,12.100431681123533,2065859 +2004-11-16,12.046540260314941,12.173345632535801,12.046540260314941,12.154325056697543,3538512 +2004-11-17,12.109944343566895,12.14164530695471,11.951437226678841,12.014839920104132,1948571 +2004-11-18,12.220898628234863,12.27796112608537,12.20504814734573,12.220898628234863,3100927 +2004-11-19,12.208220481872559,12.214560675390672,12.151157973559775,12.173348650873173,2523930 +2004-11-22,12.024349212646484,12.151155355638124,11.998988444037913,12.141644300760316,2627330 +2004-11-23,12.18285846710205,12.18285846710205,12.021181238731904,12.021181238731904,2775804 +2004-11-24,12.21139144897461,12.217731642944608,12.125797297079997,12.125797297079997,2304401 +2004-11-25,12.300151824951172,12.379405762861172,12.211388365137504,12.220898653690794,4350957 +2004-11-26,12.344534873962402,12.39525718340792,12.268451793118965,12.284302275242664,10235462 +2004-11-29,12.41427993774414,12.433301286276036,12.293814719191337,12.30015491315203,1724849 +2004-11-30,12.458661079406738,12.528404740772766,12.401598571611649,12.407938765072242,4005013 +2004-12-01,12.426959991455078,12.528404619139183,12.407938644608217,12.45866095845027,2334761 +2004-12-02,12.737631797790527,12.74397199005961,12.537912674716019,12.566443539926885,3647246 +2004-12-03,12.585467338562012,12.617168306091658,12.509383483191343,12.617168306091658,3263896 +2004-12-06,12.426959991455078,12.48085240199665,12.373067580913506,12.442810474952674,3382341 +2004-12-07,12.287473678588867,12.465001397205564,12.287473678588867,12.411108985603194,2653348 +2004-12-08,12.147987365722656,12.21773102918871,12.09092485620938,12.205050641885709,4293924 +2004-12-09,12.018009185791016,12.094092259312777,11.986307457944678,12.046540817517679,3378059 +2004-12-10,12.186031341552734,12.189201438911065,12.128968822452869,12.144819309244525,1887556 +2004-12-13,12.236750602722168,12.265282238454757,12.186028291036232,12.265282238454757,743993 +2004-12-14,12.40159797668457,12.458660481742267,12.366726914324138,12.40159797668457,3213535 +2004-12-15,12.31600570678711,12.401599088723872,12.312835609924628,12.39525889499891,2362925 +2004-12-16,12.296981811523438,12.360384502288355,12.258940657054264,12.300151907729202,2936637 +2004-12-17,12.363556861877441,12.392088499602206,12.268453191644353,12.29698406271935,1755772 +2004-12-20,12.28429889678955,12.331851096732427,12.230406505740888,12.303319470106914,1899271 +2004-12-21,12.477684020996094,12.512555089485625,12.379409476498623,12.407940350717329,2111655 +2004-12-22,12.553762435913086,12.617165121619806,12.525231572337367,12.525231572337367,2543023 +2004-12-23,12.65521240234375,12.66155259693612,12.48719494569628,12.547427560973683,2592089 +2004-12-24,12.648871421813965,12.677402295706864,12.620339781271225,12.620339781271225,24708310 +2004-12-27,12.648871421813965,12.648871421813965,12.648871421813965,12.648871421813965,0 +2004-12-28,12.648871421813965,12.648871421813965,12.648871421813965,12.648871421813965,0 +2004-12-29,12.59180736541748,12.629848525949587,12.56961592179067,12.56961592179067,1259533 +2004-12-30,12.661550521850586,12.69642235304341,12.62033849710448,12.62033849710448,916180 +2004-12-31,12.40159797668457,12.680570308816616,12.40159797668457,12.680570308816616,664109 +2005-01-04,12.617166519165039,12.633017767334662,12.506211615225926,12.522062096745898,1139175 +2005-01-05,12.385749816894531,12.395260108412968,12.30015565992888,12.30015565992888,4522169 +2005-01-06,12.306492805480957,12.347704825167568,12.284302130768758,12.316003861292998,4051122 +2005-01-07,12.442809104919434,12.45865958667179,12.35721497015739,12.363555162858333,2825289 +2005-01-10,12.382577896118164,12.471342137184164,12.363556549232738,12.363556549232738,2344514 +2005-01-11,12.509383201599121,12.534744741701697,12.426959921227668,12.426959921227668,3447130 +2005-01-12,12.671059608459473,12.728122111667984,12.55376450556696,12.55376450556696,5128622 +2005-01-13,12.626677513122559,12.73446232677614,12.617167223679541,12.7122716514091,3983014 +2005-01-14,12.737631797790527,12.7820131436741,12.563273443792344,12.566443539926885,4883942 +2005-01-17,13.038793563842773,13.054644809706277,12.934179634381074,12.950029346945499,5081991 +2005-01-18,13.045137405395508,13.282898493375253,13.013436438098044,13.282898493375253,5353585 +2005-01-19,13.289238929748535,13.298749986761381,13.095860725749988,13.108541112900758,3851302 +2005-01-20,13.184626579284668,13.282901903083246,13.152925603849594,13.219498418913199,5938376 +2005-01-21,13.076835632324219,13.168770718170299,13.076835632324219,13.140239086931889,3379922 +2005-01-24,13.536506652832031,13.568209147233189,13.28923608963839,13.333617435181123,5258390 +2005-01-25,13.710866928100586,13.885226081608266,13.710866928100586,13.853523580988957,5831138 +2005-01-27,13.691848754882812,13.758421564608366,13.549192076913865,13.584063913746244,4799286 +2005-01-28,13.530169486999512,13.628444788346298,13.530169486999512,13.618933731238705,13519793 +2005-01-31,13.599909782409668,13.74256640389846,13.46993354505777,13.473104407741578,2958304 +2005-02-01,13.844015121459961,13.863035703313718,13.695018263656095,13.695018263656095,4214614 +2005-02-02,13.752081871032715,14.132499692808933,13.748912540277825,14.002523399262081,7474556 +2005-02-03,13.980328559875488,13.996179809704751,13.729888625689702,13.729888625689702,2776721 +2005-02-04,13.679163932800293,13.755247776387648,13.631611722220606,13.679163932800293,4596465 +2005-02-07,13.83449649810791,13.853517069559743,13.710860483722813,13.710860483722813,2299829 +2005-02-08,13.64746379852295,13.831332459477732,13.641123605614121,13.796460631829488,2912186 +2005-02-09,13.492130279541016,13.669657260435132,13.479449890427134,13.669657260435132,2852523 +2005-02-10,13.42872428894043,13.473107175837336,13.362151491894553,13.403363515456187,2525679 +2005-02-11,13.44140338897705,13.561868584794908,13.393851176596387,13.536507813738378,2032337 +2005-02-14,13.631611824035645,13.69501528304855,13.599910861178836,13.69501528304855,2388338 +2005-02-15,13.65697193145752,13.679163371029833,13.58405895377617,13.622101640657165,1895289 +2005-02-16,13.850350379943848,13.932772871939497,13.815478558988458,13.916923159359104,3603356 +2005-02-17,13.894732475280762,13.929604298127206,13.821819500219558,13.91692391405562,2466042 +2005-02-18,13.993011474609375,14.037392830667539,13.869375397069422,13.916927616638668,3622093 +2005-02-21,14.237110137939453,14.33538388914765,14.034219376372317,14.034219376372317,2454425 +2005-02-22,14.075431823730469,14.249789405186046,14.075431823730467,14.233938158399479,5036213 +2005-02-23,14.57748794555664,14.632097295108311,14.224133696386348,14.278743045938018,31736893 +2005-02-24,14.365471839904785,14.840893705283236,14.326923071295255,14.779859838156229,4636213 +2005-02-25,14.567848205566406,14.599970887211283,14.455416489264119,14.567848205566406,5320108 +2005-02-28,15.187824249267578,15.207097857927888,14.921202111891331,14.937264229289982,4930025 +2005-03-01,15.280982971191406,15.280982971191406,15.049696527031681,15.136430108864335,3732076 +2005-03-02,15.036847114562988,15.21994874926309,15.00151138428115,15.094669501150902,4979054 +2005-03-03,15.152487754821777,15.17818745209574,14.873016559177385,14.873016559177385,4492038 +2005-03-04,15.068967819213867,15.403048325325852,15.065754774624965,15.29061662386002,2749023 +2005-03-07,15.236008644104004,15.31952916644934,15.194248382931336,15.258495297126998,2690535 +2005-03-08,15.062542915344238,15.274555710300707,14.991873019489903,15.26170663832719,3167442 +2005-03-09,15.223161697387695,15.33880491612803,14.937265919010287,15.04969609242871,5636609 +2005-03-10,15.194244384765625,15.316312091289797,15.065752143882094,15.187819850406266,3047804 +2005-03-11,15.020787239074707,15.113943806527582,14.97581392439625,15.04969687999995,6024630 +2005-03-14,15.396625518798828,15.396625518798828,15.033633785411237,15.120365800995193,3076652 +2005-03-15,15.13000202178955,15.515478820379256,15.13000202178955,15.354863876057706,7894575 +2005-03-16,15.049696922302246,15.197464387622038,15.001512115695343,15.09788172890915,6679534 +2005-03-17,15.210310935974121,15.242433617144515,14.9533248255206,15.081818657595756,6057259 +2005-03-18,15.271341323852539,15.34843729477369,15.120362426242819,15.34843729477369,5043521 +2005-03-21,15.232796669006348,15.354864403773139,15.226370579463856,15.226370579463856,2236212 +2005-03-22,15.007932662963867,15.155700088997978,14.995083591777707,15.13000194662566,3180327 +2005-03-23,14.750956535339355,14.90514858480842,14.750956535339355,14.885873413351646,3698959 +2005-03-24,14.593546867370605,14.673854351173409,14.542150574919809,14.599971403926956,10644103 +2005-03-29,14.381534576416016,14.519664447944141,14.381534576416016,14.445781498011888,3618503 +2005-03-30,14.281950950622559,14.30122455757974,14.1341835232242,14.18558136214,4559361 +2005-03-31,14.500387191772461,14.551783473169161,14.384744004933355,14.455413891853814,3799353 +2005-04-01,14.616031646728516,14.648154325388482,14.561422316158238,14.616031646728516,2657844 +2005-04-04,14.45541763305664,14.551787239313379,14.42329494887004,14.503602436185009,2294527 +2005-04-05,14.387956619262695,14.423292342330646,14.339771824842154,14.423292342330646,1568721 +2005-04-06,14.32692813873291,14.41687322570649,14.291592402382872,14.384750535250655,3139009 +2005-04-07,14.391172409057617,14.452206286472926,14.36868575305294,14.378323335254073,2658313 +2005-04-08,14.744527816772461,14.75416539976909,14.55178858641653,14.55178858641653,2577274 +2005-04-11,14.487541198730469,14.648156165908008,14.461841498876694,14.648156165908008,1790896 +2005-04-12,14.599971771240234,14.619245381394178,14.42329468095039,14.455417364540295,1764433 +2005-04-13,14.67385196685791,14.67706501146244,14.580695425079167,14.648153824808135,2874636 +2005-04-14,14.214494705200195,14.387960320476425,14.214494705200195,14.330139484515719,4654605 +2005-04-15,13.848288536071777,14.134184271990412,13.809741320115355,14.06993891206304,4926774 +2005-04-18,13.700525283813477,13.829017582023942,13.668401043988087,13.71658585002914,4672393 +2005-04-19,13.960723876953125,13.960723876953125,13.819380940963443,13.819380940963443,3601688 +2005-04-20,14.076367378234863,14.214495717493072,13.886839629290368,14.214495717493072,4473745 +2005-04-21,14.005694389343262,14.021756508915427,13.861139974284773,13.97357170389593,3432928 +2005-04-22,14.018535614013672,14.102056103107449,14.018535614013672,14.069933435646815,2030226 +2005-04-26,13.931815147399902,14.05709443086738,13.880417283294788,14.005698120459678,2752574 +2005-04-27,13.7647705078125,13.812955313334566,13.729434776603386,13.812955313334566,2716812 +2005-04-28,13.523847579956055,13.617005706846035,13.443540082121045,13.572032389396488,5210532 +2005-04-29,13.29898452758789,13.398567183723724,13.25079972222794,13.260437304778735,12214015 +2005-05-02,13.620214462280273,13.629852043710846,13.437112844674033,13.437112844674033,3250121 +2005-05-03,13.498148918151855,13.684463611180131,13.466026230973561,13.665189998873155,3504432 +2005-05-04,13.591306686401367,13.591306686401367,13.491724028204922,13.555970954579953,2262191 +2005-05-05,13.796890258789062,13.812952375112102,13.642699846135283,13.748707017213313,2911841 +2005-05-06,13.973569869995117,14.037815232458174,13.838651501429107,13.909322953835265,4269926 +2005-05-09,14.426504135131836,14.513236136083822,14.278736720006517,14.455413766318149,12802528 +2005-05-10,14.310861587524414,14.455414410992235,14.262676795136278,14.423291733965673,7334464 +2005-05-11,14.01533031463623,14.118122895913372,13.999268196963271,14.06993965028812,5747667 +2005-05-12,13.870777130126953,13.973571274093647,13.85471501104883,13.864352593235095,4321694 +2005-05-13,13.620214462280273,13.690885916246259,13.607365389504064,13.684461379858154,3807306 +2005-05-16,13.379289627075195,13.520630956060812,13.33110483592383,13.462808585200552,3361545 +2005-05-17,13.546332359313965,13.604154744099283,13.517421166921306,13.555969941343827,5185222 +2005-05-18,13.610578536987305,13.703735092164393,13.568818273301895,13.572029764671706,3668333 +2005-05-19,13.7647705078125,13.796893193594872,13.72301023944691,13.796893193594872,2897165 +2005-05-20,13.588088989257812,13.732643358843013,13.572026874738398,13.732643358843013,2137787 +2005-05-23,13.661972999572754,13.732644444609981,13.523843154134827,13.568816456866383,1785222 +2005-05-24,13.75191879272461,13.777616936415702,13.649124664263518,13.668398272031837,3317060 +2005-05-25,13.706949234008789,13.877201793743195,13.706949234008789,13.812954870540963,3864684 +2005-05-26,13.604153633117676,13.713372303284457,13.572029398106176,13.594516051874866,1696744 +2005-05-27,13.851500511169434,13.941445571907025,13.76798154034583,13.85792660108342,10026702 +2005-05-30,13.890046119689941,13.938230907196646,13.748704801395276,13.748704801395276,2799034 +2005-05-31,13.674820899963379,13.938231497134648,13.674820899963379,13.909320312667667,3165670 +2005-06-01,13.883626937866211,13.902900549560682,13.70052529622317,13.748710102307868,2539298 +2005-06-02,14.086000442504883,14.124549214805246,14.044240178835981,14.098849515372724,2128384 +2005-06-03,14.18237018585205,14.208068331847102,14.021755219686128,14.069940020275276,2610719 +2005-06-06,14.156669616699219,14.24982615683436,14.121333895155914,14.134182965954098,1705761 +2005-06-07,14.057088851928711,14.060301896902713,13.973569880662975,14.047452824400292,2853198 +2005-06-08,13.880414009094238,13.967147592994081,13.87720251730001,13.935023352869527,3521371 +2005-06-09,13.947869300842285,13.976780488994743,13.812952494393075,13.873986361772323,2050897 +2005-06-10,13.89968204498291,14.031387337046644,13.890046019768748,13.893257510274662,1745332 +2005-06-14,13.909327507019043,14.005697135956781,13.909327507019043,13.951087783138549,2504222 +2005-06-15,14.10206413269043,14.12455078956463,13.90611341906387,13.909324910790462,2390771 +2005-06-16,14.272315979003906,14.314076245225776,14.220918130693555,14.262679950612359,4416801 +2005-06-17,14.599971771240234,14.63209445483014,14.48754160182711,14.506815211981053,4611792 +2005-06-20,14.506814002990723,14.705977732043754,14.471478277138234,14.664217470008701,2866727 +2005-06-21,14.628881454467773,14.628881454467775,14.42329319330334,14.519662787830216,1788450 +2005-06-22,14.474693298339844,14.53572717725568,14.442569059344253,14.45863117884205,2105837 +2005-06-23,14.342985153198242,14.442566234998614,14.326923036841507,14.33977210844822,3531211 +2005-06-24,14.272315979003906,14.294802634745745,14.182370909733493,14.198433028648653,23779161 +2005-06-27,14.204856872558594,14.256254718361745,14.134185417215583,14.169521144887089,1883740 +2005-06-28,14.43614387512207,14.439356920356387,14.262679828588915,14.278740393669734,2036985 +2005-06-29,14.391172409057617,14.574274041303545,14.387959363758254,14.551787385298868,2091805 +2005-06-30,14.397597312927246,14.519665070869143,14.33335038857504,14.33335038857504,3131629 +2005-07-01,14.493965148925781,14.58069716554509,14.249828109220966,14.26267873547642,2934774 +2005-07-04,14.519660949707031,14.738098255328977,14.506811879222981,14.654577743486103,1851748 +2005-07-05,14.728463172912598,14.73488770924394,14.635306619259739,14.686702909910471,2857879 +2005-07-06,14.747743606567383,14.821626577632594,14.696345743849818,14.76059268382243,2595549 +2005-07-07,14.889080047607422,14.96938753053404,14.876230974634911,14.937264848102762,6239134 +2005-07-08,14.699553489685059,14.80877216066855,14.68991590837018,14.776647925416833,1983805 +2005-07-11,14.908356666564941,14.937267863437722,14.808775554077462,14.808775554077462,1924625 +2005-07-12,14.731681823730469,14.91157201685475,14.722044238717686,14.91157201685475,2520729 +2005-07-13,14.776649475097656,14.80877371371836,14.699555031280708,14.712404105250199,2576689 +2005-07-14,14.91799259185791,14.927628620612952,14.815198445056497,14.840896593332602,1761556 +2005-07-15,14.856964111328125,14.93727163072025,14.850539571924658,14.924422551913315,1067366 +2005-07-18,14.702765464782715,14.80877264794726,14.677067318693199,14.72846361087223,3122831 +2005-07-19,14.522871971130371,14.66100180491466,14.522871971130371,14.66100180491466,2468033 +2005-07-20,14.818406105041504,14.866590897448212,14.516448279785683,14.522872815193471,3854253 +2005-07-21,15.056120872497559,15.107518722599313,15.004724576092796,15.097881140174925,3451706 +2005-07-22,15.200674057006836,15.255283394367712,15.104304455346835,15.158913792707711,3979743 +2005-07-25,15.213523864746094,15.345229200534536,15.20709932790497,15.258497176330897,1841390 +2005-07-26,15.309894561767578,15.34844333925755,15.21352494858822,15.21352494858822,2198878 +2005-07-27,15.30346965789795,15.30346965789795,15.239224286448643,15.258497897883434,1872072 +2005-07-28,15.41268539428711,15.428747510924921,15.335589409601015,15.354864571045075,2214575 +2005-07-29,15.778892517089844,15.817439738351917,15.49942127869745,15.49942127869745,9244263 +2005-08-01,15.836712837219238,15.900959757610165,15.746767770150697,15.77889200719461,1448048 +2005-08-02,15.794955253601074,15.814228866881452,15.714647754750919,15.740345905791422,2446326 +2005-08-03,15.965204238891602,16.061573837284993,15.923443976008011,15.997328474153939,3244196 +2005-08-04,16.25432014465332,16.447059425755434,16.25432014465332,16.447059425755434,5019978 +2005-08-05,16.1900691986084,16.254316127664016,16.14188439024096,16.1900691986084,2448853 +2005-08-08,16.363529205322266,16.363529205322266,16.20291426833411,16.206125759151654,2836257 +2005-08-09,16.732954025268555,16.742591610067883,16.55948837476227,16.626948360962817,5914696 +2005-08-10,16.67962074279785,16.82234902293658,16.575819070390313,16.802886503533678,15828982 +2005-08-11,16.96507453918457,16.968319076652545,16.738008690960378,16.738008690960378,6875789 +2005-08-12,17.195384979248047,17.198627947801,16.997513691908868,17.029951222064813,4133281 +2005-08-15,17.198627471923828,17.321893220956277,17.12726490755532,17.18240949175724,4999642 +2005-08-16,17.107803344726562,17.27648007520881,17.062389232305144,17.159703394436384,2288461 +2005-08-17,16.845050811767578,17.02994704165718,16.812611720649304,16.981289973904662,3249818 +2005-08-18,16.67962074279785,16.738009869931947,16.5952831587186,16.673133236330216,2046812 +2005-08-19,16.932634353637695,17.013728950515958,16.712056046016805,16.712056046016805,2765121 +2005-08-22,17.22457504272461,17.26674460537757,17.06238429644977,17.094823387059662,2469534 +2005-08-23,17.195384979248047,17.33811168085948,17.1175333379485,17.33811168085948,2414760 +2005-08-24,17.101316452026367,17.159704010044585,16.958588172353302,17.127266477812242,2671878 +2005-08-25,16.364971160888672,16.71530118275284,16.364971160888672,16.673131610362905,7373089 +2005-08-26,16.67962074279785,16.689352786961997,16.478506473375795,16.478506473375795,5206678 +2005-08-29,16.251436233520508,16.543377083810874,16.215754173093085,16.50445205548548,3012980 +2005-08-30,16.459035873413086,16.559594537265806,16.31630921866622,16.54337499305091,1722791 +2005-08-31,16.31955909729004,16.446066249234153,16.270902017642214,16.446066249234153,2366209 +2005-09-01,16.802885055541992,16.802885055541992,16.46877301001213,16.481748021829276,3569772 +2005-09-02,16.738006591796875,17.02994903243972,16.738006591796875,17.02994903243972,2620851 +2005-09-05,16.725032806396484,16.835321971749472,16.592036586728117,16.763957840429825,2136799 +2005-09-06,16.413631439208984,16.559602702343085,16.377949365697244,16.52716516684402,2993178 +2005-09-07,16.718551635742188,16.74125712973597,16.562848302759107,16.59204287380916,1480548 +2005-09-08,16.397411346435547,16.666646804515953,16.387680870569373,16.630964732180516,2906671 +2005-09-09,16.510940551757812,16.510940551757812,16.228730157138394,16.34226228103468,2963549 +2005-09-12,16.630962371826172,16.67961945102783,16.481748165701237,16.510942727007283,1752598 +2005-09-13,16.83856964111328,16.86127513072681,16.65367177274993,16.721791379441488,2117572 +2005-09-14,16.734766006469727,16.80288718051253,16.634208867707308,16.66340343245059,2994391 +2005-09-15,17.01049041748047,17.029952937534542,16.760717487806247,16.786667514545016,5130835 +2005-09-16,17.44191551208496,17.480842122030978,17.25701921384918,17.354333385326008,4434334 +2005-09-19,17.98686981201172,18.042014391958794,17.811705598606366,17.857118136064205,5382253 +2005-09-20,18.12635612487793,18.23015779427812,18.035529468037097,18.067966999435487,5699896 +2005-09-21,17.72088050842285,17.986871388989435,17.72088050842285,17.954433859389916,4184888 +2005-09-22,18.003097534179688,18.116629713836264,17.85712624411338,17.860370782724683,3372153 +2005-09-23,18.022550582885742,18.097157673533527,17.89604188422754,17.97065054380033,2173013 +2005-09-26,18.668066024780273,18.668066024780273,18.067963191302628,18.084182738045946,4191070 +2005-09-27,18.995697021484375,19.235737923321725,18.745924074482105,18.9113578598069,6369699 +2005-09-28,18.898380279541016,18.976231923513136,18.716726966581177,18.8821607294436,3745291 +2005-09-29,19.46604347229004,19.592552183113312,19.30385426562701,19.33304725595725,5724048 +2005-09-30,19.183837890625,19.316834140445007,19.154643324018686,19.219519964374324,20691020 +2005-10-03,19.11571502685547,19.200054174282034,18.98271879967706,19.138420513527787,1133959 +2005-10-04,19.011911392211914,19.067055972290884,18.82052606158334,18.862695630929036,2710989 +2005-10-05,18.52210235595703,18.843237875044213,18.52210235595703,18.76538622205242,4012379 +2005-10-06,18.262590408325195,18.418293654963783,18.003087089160772,18.003087089160772,4203890 +2005-10-07,18.327470779418945,18.570756171583305,18.314495767693547,18.538317073344565,5076819 +2005-10-10,18.570756912231445,18.635631973445825,18.39559110910201,18.441003651952077,1980369 +2005-10-11,18.489660263061523,18.59346192729537,18.327471045216598,18.489660263061523,2928507 +2005-10-12,18.64536476135254,18.765384413852587,18.5545381031016,18.58697563500359,2515023 +2005-10-13,18.389101028442383,18.441001070147703,18.226910260263097,18.353418965307437,2433947 +2005-10-14,17.909025192260742,18.197724784681682,17.905782222777756,18.116628582646772,3398938 +2005-10-17,18.149063110351562,18.359909417004644,18.067966928784685,18.067966928784685,2359259 +2005-10-18,18.781604766845703,18.781604766845703,18.369642602847588,18.369642602847588,3451903 +2005-10-19,18.226917266845703,18.538322343559635,18.181504712896576,18.489665251294156,3332110 +2005-10-20,18.262590408325195,18.58048283721032,18.149058294537603,18.473438227955594,3170742 +2005-10-21,18.106891632080078,18.184741698949235,17.860363282477405,18.03552750185818,2627349 +2005-10-24,17.60410499572754,17.928485019924498,17.54896040730331,17.905777963242357,4027389 +2005-10-25,17.782512664794922,18.003091004736767,17.782512664794922,17.873339316934256,3884084 +2005-10-26,18.02903938293457,18.051746436128163,17.83441108453263,17.97389480298236,2865194 +2005-10-27,18.100404739379883,18.18149934624367,17.92199597670946,18.06796564149419,4083125 +2005-10-28,17.821441650390625,17.896048769743544,17.694934471983707,17.694934471983707,13543697 +2005-10-31,18.265836715698242,18.265836715698242,18.13608504353823,18.16203506418522,1758031 +2005-11-01,18.489660263061523,18.522099361770717,18.278813966078065,18.356665606484768,1597583 +2005-11-02,18.52533721923828,18.60643180578715,18.440998096143538,18.518849715071365,2449538 +2005-11-03,18.9405460357666,18.998933580279303,18.778355274270172,18.781599811205606,1871281 +2005-11-04,19.00867462158203,19.25196009454466,18.830265797718024,19.138426350853514,2481007 +2005-11-07,18.8724308013916,19.008670005596617,18.710240002493663,18.8724308013916,1663548 +2005-11-08,19.397930145263672,19.397930145263672,19.105987596266285,19.15464468776585,2700557 +2005-11-09,19.219511032104492,19.29411811403822,19.09300234822242,19.29411811403822,1577177 +2005-11-10,19.206541061401367,19.39792483675959,19.170858994876475,19.219516073060376,3229224 +2005-11-11,19.36872673034668,19.511453401392885,19.303851683927927,19.414140831764755,1956145 +2005-11-14,19.865032196044922,19.878007208137536,19.6282343030415,19.637966346573602,2791948 +2005-11-15,19.77420425415039,19.813130856817388,19.657427583999763,19.748254231655846,1745748 +2005-11-16,19.657432556152344,19.94937508983547,19.62499501982941,19.745016257612626,2178929 +2005-11-17,19.719072341918945,19.783949008765482,19.64122222441453,19.722316881278058,2329209 +2005-11-18,20.257532119750977,20.296458725562605,19.949371655421007,20.030466266730162,2403269 +2005-11-21,20.306184768676758,20.306184768676758,20.06614395574728,20.06614395574728,3435692 +2005-11-22,20.014244079589844,20.39376703178343,20.004512037950914,20.371061549500894,2144536 +2005-11-23,19.68986701965332,19.88449376063461,19.63147789911129,19.845568726223394,3739424 +2005-11-24,20.075885772705078,20.075885772705078,19.757993179279072,19.757993179279072,2878895 +2005-11-25,20.179685592651367,20.338630305668428,19.998032250738177,20.017494772601964,11396981 +2005-11-28,20.140756607055664,20.322409927566834,20.124538625209404,20.24455828035842,1950126 +2005-11-29,19.900712966918945,19.916932515440397,19.693109649115154,19.916932515440397,3647832 +2005-11-30,20.03371238708496,20.11156246700836,19.975323258216978,20.043442862612668,3532380 +2005-12-01,19.592552185058594,19.780691413778364,19.592552185058594,19.725546832479434,2722949 +2005-12-02,20.085603713989258,20.176430336698182,19.994777091280337,20.16021079263149,2415937 +2005-12-05,20.542987823486328,20.598132412154673,20.38728453258431,20.48784323481798,2667929 +2005-12-06,20.432701110839844,20.4651386466383,20.27699780115615,20.403506544158457,2111527 +2005-12-07,20.708415985107422,20.7246355311234,20.58190729160265,20.630564360725646,2170940 +2005-12-08,20.468381881713867,20.808979908229905,20.468381881713867,20.59813358557357,3331727 +2005-12-09,20.614349365234375,20.646786893033063,20.31916237102825,20.581910268510523,1454281 +2005-12-12,20.630571365356445,20.7635676086384,20.61110884488419,20.760323070763622,2190360 +2005-12-13,20.549476623535156,20.627328273887237,20.46838200425303,20.627328273887237,2331645 +2005-12-14,20.484600067138672,20.7278854948652,20.484600067138672,20.549476704174236,2018436 +2005-12-15,20.48784065246582,20.565692288104163,20.374306951788025,20.403501511268047,3135852 +2005-12-16,20.315921783447266,20.51703761721736,20.28672722054468,20.51703761721736,1779227 +2005-12-19,20.698692321777344,20.786276023004337,20.624085203970537,20.68896184536917,3839852 +2005-12-20,21.24689483642578,21.250137805513866,20.925757743651836,20.954952310072294,4688902 +2005-12-21,21.791851043701172,21.8599706457489,21.486933534401544,21.577760193440305,4616163 +2005-12-22,21.97673988342285,22.301119802112026,21.97673988342285,22.05459150320721,3639540 +2005-12-23,22.22003173828125,22.291395874779212,22.015672941389774,22.057842515781722,30390419 +2005-12-28,22.138940811157227,22.21679089782783,22.048114141115953,22.155158794750818,1150278 +2005-12-29,22.414657592773438,22.43736307731151,22.187591764916775,22.2265167974893,1286722 +2005-12-30,22.382219314575195,22.41465841182946,22.252467632333712,22.41465841182946,640044 +2006-01-03,22.674165725708008,22.726067348999962,22.333567696614253,22.382223213120106,1785214 +2006-01-04,23.050447463989258,23.141272559400218,22.86554959744613,22.966108306467895,2063443 +2006-01-05,22.64171600341797,22.868781756890037,22.56062142766179,22.787687181133858,2766625 +2006-01-06,22.317350387573242,22.447102105452174,22.310862880125576,22.349787924811572,1646045 +2006-01-09,22.764984130859375,22.80066618975396,22.544405841974523,22.641719977532535,2644424 +2006-01-10,22.430883407592773,22.764995545125924,22.395202899733032,22.70660640694511,2179614 +2006-01-11,22.495758056640625,22.576852680092816,22.317349257475588,22.317349257475588,2082223 +2006-01-12,22.768232345581055,22.914202003573482,22.5800915485145,22.745525291902723,3379829 +2006-01-13,22.868789672851562,23.073148451037202,22.755255972353876,23.030978880505213,3554604 +2006-01-16,23.04720115661621,23.10883325109015,22.901229911096248,22.998544074776223,1642279 +2006-01-17,23.33590316772461,23.355365690059713,23.076399732071973,23.19317643500822,2500316 +2006-01-18,22.787700653076172,23.420241228207676,22.755261548456215,23.420241228207676,4502741 +2006-01-19,23.517549514770508,23.517549514770508,22.972591206949346,23.095855380644885,2881974 +2006-01-20,24.004121780395508,24.020339760736977,23.84193099450403,24.000877242972063,3555284 +2006-01-23,23.76083755493164,23.822469648681817,23.569452198514984,23.647303842329805,2766633 +2006-01-24,24.085214614868164,24.085214614868164,23.83219719578463,23.91978087266361,2200945 +2006-01-25,23.991140365600586,24.247400720184007,23.858145736541733,24.085211535897628,9987568 +2006-01-27,24.685321807861328,24.733978891648494,24.412841824868124,24.412841824868124,3269717 +2006-01-30,25.44760513305664,25.49626219983504,24.815064833862305,24.944816488963085,3591475 +2006-01-31,24.594486236572266,25.210808551614928,24.581511228119766,25.210808551614928,5037744 +2006-02-01,24.396625518798828,24.71776103871397,24.263629271454437,24.416088039865578,4460385 +2006-02-02,24.32201385498047,24.81831510953123,24.32201385498047,24.798851023179054,2894636 +2006-02-03,24.247406005859375,24.815071412456568,24.036559706539855,24.652882192814673,7526252 +2006-02-06,24.513399124145508,24.600981242368675,24.05602287656559,24.19874958198951,4858025 +2006-02-07,24.347970962524414,24.743713638793743,24.32850843943463,24.743713638793743,3640893 +2006-02-08,23.598655700683594,23.760846555995027,23.43646641429809,23.744626999786103,4573650 +2006-02-09,23.605133056640625,23.858150493830685,23.381311749424707,23.679740159045934,3672485 +2006-02-10,24.133874893188477,24.3220157138788,24.036560729690912,24.16631242471255,4912621 +2006-02-13,23.014759063720703,23.679736958507657,22.966101991524095,23.679736958507657,5505836 +2006-02-14,23.475372314453125,23.582416905108666,22.982314211000535,22.998533753976982,3402861 +2006-02-15,23.30345344543457,23.77704751698858,23.30345344543457,23.77704751698858,3818514 +2006-02-16,23.319679260253906,23.33914177764543,22.966104703069625,23.17370802642965,2096047 +2006-02-17,23.241823196411133,23.679735245578186,23.193166127734244,23.501326516737908,3644144 +2006-02-20,24.296070098876953,24.325264668895933,23.728404528416565,23.77706162213962,4250198 +2006-02-21,24.490690231323242,24.766413146649583,24.3641815164352,24.65288101212267,3378418 +2006-02-22,24.5882568359375,24.620931784606444,24.457555460853083,24.5882568359375,88051 +2006-02-23,24.4052791595459,24.437954115172797,24.114468103444057,24.310520998023403,3342744 +2006-02-24,23.591655731201172,24.016436382715014,23.532839243578483,23.98376143426276,7597535 +2006-02-27,23.85306167602539,23.97722965760014,23.70602359808234,23.738698550913146,1747807 +2006-02-28,23.264907836914062,23.523043950959273,23.117868158249646,23.470762438798808,3375095 +2006-03-01,22.95448875427246,23.2649047590015,22.90220724902876,23.098260127977145,2957879 +2006-03-02,23.036174774169922,23.26490258476417,23.036174774169922,23.199551104419225,2923091 +2006-03-03,22.98716163635254,23.232227712959713,22.98716163635254,23.00023161638376,2429303 +2006-03-06,23.150543212890625,23.150543212890625,22.660412529025056,22.97082857612628,2182153 +2006-03-07,22.742095947265625,22.778039183168303,22.44801823073471,22.61139456431758,1801904 +2006-03-08,22.202959060668945,22.43168694712224,22.12127086845189,22.222564037151933,2956894 +2006-03-09,22.431684494018555,22.542780929015322,21.984030468103782,22.023241997190855,2411488 +2006-03-10,22.055910110473633,22.448015797219625,22.046106836141558,22.448015797219625,2371281 +2006-03-13,22.990432739257812,23.065585923852417,22.480695553523564,22.50030052597317,2354324 +2006-03-14,22.69308090209961,23.15053649575228,22.57544950888631,22.840120538718384,1702285 +2006-03-15,22.67675018310547,23.081924386122857,22.46762730007306,22.980631230470767,2059025 +2006-03-16,23.166868209838867,23.58511374763671,23.143994962500752,23.58511374763671,4713175 +2006-03-17,23.281246185302734,23.45115754448415,23.117868237203492,23.42828586446933,4129446 +2006-03-20,23.804044723510742,23.944549369261868,23.40540562026486,23.46095382157032,3652195 +2006-03-21,23.87920570373535,24.098130281097834,23.598196338920093,23.657012840545242,2177466 +2006-03-22,23.84979820251465,23.892276437154777,23.58512709770096,23.755038455852414,2300254 +2006-03-23,24.29090690612793,24.339920111373786,24.016432640669443,24.081782527391667,2246020 +2006-03-24,24.58172607421875,24.60459775201658,24.27784504830895,24.444489685796118,2183178 +2006-03-27,25.17641830444336,25.20909325894015,24.947690462147975,25.055520182600773,2791981 +2006-03-28,25.202560424804688,25.49663978166906,25.009775806162274,25.16008377052829,2849364 +2006-03-29,25.04571533203125,25.143741769770006,24.800649237684365,24.980363846735806,2744192 +2006-03-30,25.473766326904297,25.60120102998789,25.372473169864627,25.372473169864627,2679582 +2006-03-31,25.76458168029785,26.19589589977159,25.76458168029785,25.914888078883735,14530750 +2006-04-03,26.03904914855957,26.3037202249289,25.555453511474983,25.617536713797882,2871248 +2006-04-04,26.04558753967285,26.48343829867557,26.04558753967285,26.467100029464813,2384692 +2006-04-05,26.633747100830078,26.725236986131367,26.04232165002504,26.254711254373888,4863218 +2006-04-06,27.38201904296875,27.496383791541458,26.87554839118611,27.022589685299273,3400467 +2006-04-07,27.349334716796875,27.55192418420266,27.283984805126288,27.444096039741698,2448588 +2006-04-10,26.875539779663086,26.9539628316679,26.666416909013353,26.9539628316679,2372100 +2006-04-11,27.6695556640625,27.705500488223798,27.18595996742109,27.267648152052164,3540804 +2006-04-12,26.989906311035156,27.228437447164332,26.989906311035156,27.110807602454237,1941992 +2006-04-13,26.89841079711914,27.43101801386167,26.75790614142376,27.28397994857117,1749020 +2006-04-18,27.140213012695312,27.509447141447332,27.140213012695312,27.447362352061056,2202165 +2006-04-19,27.87541389465332,28.244648077331956,27.783924000994634,28.03552515957924,3867545 +2006-04-20,27.316659927368164,27.84926721134536,27.218633484527473,27.839465515306635,2618499 +2006-04-21,26.40174674987793,26.908215646387518,26.336395261769738,26.731769315190515,5087863 +2006-04-24,26.97356414794922,27.382008161617584,26.957229042489285,27.382008161617584,2916481 +2006-04-26,27.0225772857666,27.238233537085087,26.872270934723804,26.973562489946765,1798428 +2006-04-27,26.54878044128418,26.989897750466497,26.54878044128418,26.79384491064834,1748620 +2006-04-28,25.699222564697266,26.14033993182195,25.699222564697266,26.14033993182195,8975108 +2006-05-01,26.64681625366211,26.68929448928934,26.091332484910915,26.140345712141634,2489086 +2006-05-02,26.64681625366211,27.110808559555352,26.43115836992876,26.64681625366211,1894632 +2006-05-03,27.215368270874023,27.215368270874023,26.973568841688856,27.185960018620545,2054870 +2006-05-04,26.483440399169922,26.721969982192796,26.3004574589692,26.663156633514856,2987218 +2006-05-05,27.03891944885254,27.215365785441346,26.97030125346701,27.05525771648107,2252327 +2006-05-08,27.99957847595215,28.035520137532274,27.72510252250625,27.77411732737152,3335380 +2006-05-09,27.627079010009766,27.986511468104275,27.571530788415846,27.839470198697807,2799236 +2006-05-10,28.0191707611084,28.358996492166856,27.917876066532628,28.267503490351075,2422351 +2006-05-11,28.476633071899414,28.48643792781203,28.23483685410331,28.30018675609989,1959200 +2006-05-12,28.74457550048828,28.787053731555567,28.11720689144534,28.26424813776204,2616502 +2006-05-15,27.512714385986328,27.921155287158776,27.431023044933845,27.855805375134782,3243709 +2006-05-16,26.97356414794922,27.068325460195506,26.712161369961215,26.82979435850551,3373435 +2006-05-17,26.72850227355957,27.362404309789373,26.659884077077333,27.120608059639746,2306772 +2006-05-18,25.715560913085938,25.973695395788106,25.509704771410778,25.519508046884354,4202262 +2006-05-19,25.58485984802246,26.019443839058766,25.48683340764448,25.493369978717954,2888783 +2006-05-22,24.578458786010742,25.50644174915674,24.369335909256968,25.486835195378777,4174544 +2006-05-23,24.39220428466797,24.843124903508702,24.33012109122512,24.47389244755456,5327533 +2006-05-24,25.23849868774414,25.653477675318896,25.127402274461353,25.274441923878353,6513025 +2006-05-25,25.111066818237305,25.23523321793521,24.999970399517196,25.22216323695741,3736207 +2006-05-26,26.274311065673828,26.30371931323087,25.976965045864084,26.00963999847811,7868984 +2006-05-29,26.87227439880371,27.218633656139847,26.859204417063733,27.146747176161057,2050144 +2006-05-30,26.53244972229004,26.872275584155012,26.434423274507292,26.872275584155012,2264110 +2006-05-31,25.519512176513672,25.976967884738123,25.519512176513672,25.976967884738123,3091372 +2006-06-01,25.996564865112305,26.280840847535117,25.8887367526523,26.271039153897945,2547636 +2006-06-02,25.878934860229492,25.92794807225762,25.535842376032573,25.911609808112043,1804504 +2006-06-05,26.104400634765625,26.254707002398906,25.849531254332376,25.950825981553454,1004938 +2006-06-06,25.323455810546875,25.53584536727547,25.241767641067323,25.369200742940965,1859979 +2006-06-07,25.231969833374023,25.32346129839812,24.931355471268887,25.231969833374023,2088270 +2006-06-08,24.088327407836914,24.957493844404134,23.9510894375513,24.8660023910167,5460511 +2006-06-09,24.104663848876953,24.4412214096148,23.758304592053076,24.179818614384043,4119495 +2006-06-13,23.166868209838867,23.598183723141876,23.130924986995588,23.493622338692415,3685782 +2006-06-14,23.86939239501953,24.22882308413993,22.581980695665894,22.840116692427433,4954743 +2006-06-15,23.973960876464844,24.29744843423286,23.722359793847232,24.0164391044711,3908859 +2006-06-16,25.12740707397461,25.287516734311815,24.898679213551322,24.95749571671599,3040100 +2006-06-19,24.441219329833984,24.911744953374402,24.3105179433404,24.89867497276592,1855975 +2006-06-20,24.00010108947754,24.506571545435595,23.820386480128665,24.016439355930647,3045156 +2006-06-21,24.5882568359375,24.75163315969086,24.38240070830155,24.66994499781418,2293549 +2006-06-22,25.405147552490234,25.405147552490234,24.999973353083615,25.045718291910344,2456185 +2006-06-23,25.029380798339844,25.222166997528433,24.9150176575284,25.222166997528433,2838032 +2006-06-26,25.12740707397461,25.369204917232477,24.915017482299074,25.062057159801697,2133857 +2006-06-27,25.22542953491211,25.676350193004527,25.209091268749116,25.388807455315657,2861097 +2006-06-28,24.281112670898438,24.833328111494488,24.281112670898438,24.735301664515095,3793469 +2006-06-29,24.699352264404297,24.75163218020576,24.457554493005386,24.506567704273543,2365336 +2006-06-30,25.421483993530273,25.780913228274102,25.421483993530273,25.65021183204079,21930007 +2006-07-03,25.48682403564453,25.48682403564453,25.045706796559855,25.47048735519476,2031620 +2006-07-04,25.575054168701172,25.780908713186044,25.539110935439854,25.748233764952403,1798905 +2006-07-05,25.290781021118164,25.617535281541823,25.189486299553817,25.519508845373846,1112394 +2006-07-06,25.35286521911621,25.35286521911621,24.866001304485586,25.09799584287165,2308429 +2006-07-07,25.59793472290039,25.744972822089633,25.352868590236536,25.388811833748445,2148798 +2006-07-10,25.555452346801758,25.555452346801758,25.356131187009478,25.424749376954463,1811919 +2006-07-11,25.24177360534668,25.46723319603226,25.160085416565348,25.388813293398577,1312971 +2006-07-12,25.66982078552246,25.95083017435312,25.552189352628247,25.552189352628247,1979202 +2006-07-13,25.117603302001953,25.61753721596419,25.022843563666086,25.584860681168205,2038626 +2006-07-14,24.19615936279297,24.70262835132183,24.19615936279297,24.669953391535536,2855932 +2006-07-17,24.281112670898438,24.281112670898438,23.856331927457394,24.183086223919044,1782265 +2006-07-18,23.689682006835938,23.96742301794153,23.607993846018672,23.86939659279737,3778510 +2006-07-19,23.673351287841797,23.934755698345715,23.56552313406066,23.934755698345715,2478508 +2006-07-20,24.738563537597656,24.85292823020404,24.588257191140542,24.637270405056327,3842291 +2006-07-21,24.11446762084961,24.222295762464935,24.0360461485055,24.21576077147034,1395084 +2006-07-24,23.52958106994629,23.722365706324553,23.395611362106333,23.689690746025494,3219208 +2006-07-25,23.91841697692871,24.121004877608858,23.758307311908037,24.01644343146456,2660436 +2006-07-26,24.01970863342285,24.3039862820264,23.951090435625098,24.3039862820264,2220059 +2006-07-27,24.535980224609375,24.535980224609375,24.0981295036021,24.17655097643579,3032332 +2006-07-28,24.379131317138672,24.643802323212842,24.215753430980378,24.473889448040893,4403199 +2006-07-31,24.29745101928711,24.76144171089209,24.24516950986753,24.624205316830288,1695342 +2006-08-01,24.42488670349121,24.49023820203183,24.245172058015942,24.31052355655656,921068 +2006-08-02,24.395475387573242,24.571921713355984,24.114466051862358,24.30725064427303,2218012 +2006-08-03,24.882343292236328,24.98036816651741,24.709162063317002,24.800653526388444,2114901 +2006-08-04,24.34319496154785,24.71896246737427,24.326856694195776,24.58499278415043,2523356 +2006-08-07,24.49676513671875,24.751632894422322,24.477160167727494,24.477160167727494,2527675 +2006-08-08,24.78430938720703,24.78430938720703,24.49349681616163,24.650339728681466,2480709 +2006-08-09,24.479896545410156,24.555573338640137,24.252864574300258,24.420670260278893,1813572 +2006-08-10,24.11138153076172,24.397639793608004,24.085059444060448,24.279187220612304,2117631 +2006-08-11,23.90409278869629,24.216671547841678,23.798802850128368,24.216671547841678,1955629 +2006-08-14,23.706668853759766,24.019247545644564,23.644153115382807,23.8909266044601,2478361 +2006-08-15,23.7889347076416,23.920546752004856,23.723129481170087,23.811967332616746,2277429 +2006-08-16,24.002803802490234,24.183770548320563,23.9863517014438,24.091641647016733,1718113 +2006-08-17,24.621370315551758,24.8089174912252,24.466725734359798,24.512789366633875,2689885 +2006-08-18,24.75956916809082,24.808923868209035,24.298926361267306,24.61150506773618,1594846 +2006-08-21,24.568735122680664,24.808928144081747,24.545702500943847,24.6148003661543,2096206 +2006-08-22,24.808927536010742,24.854991186935347,24.595056606739462,24.739831263913857,1469784 +2006-08-23,24.70363426208496,24.973438792460442,24.59505328387378,24.611505381262678,1535129 +2006-08-24,24.052152633666992,24.558860671242282,24.035700536642956,24.42066655736375,2594584 +2006-08-25,23.986343383789062,23.986343383789062,23.815248276200627,23.871183490657923,4436631 +2006-08-28,23.979772567749023,24.249577173727662,23.900804706142022,24.249577173727662,961498 +2006-08-29,24.167312622070312,24.233119418974095,23.973184878762748,23.973184878762748,1503338 +2006-08-30,23.7889347076416,24.035708285460345,23.657322663278347,24.0126756604852,2506335 +2006-08-31,24.002803802490234,24.075189545970304,23.904094379051855,23.992932223578354,2477735 +2006-09-01,24.012664794921875,24.019245314591387,23.854730731434078,23.966601157235292,1391336 +2006-09-04,24.14756965637207,24.25285957044424,24.068601822963036,24.25285957044424,1350367 +2006-09-05,24.56214714050293,24.660856527770356,24.463437753235503,24.463437753235503,1732978 +2006-09-06,24.61150550842285,24.808924312430637,24.552279230652616,24.73653699324918,2398394 +2006-09-07,24.48318099975586,24.595051434179645,24.417375797988708,24.545696737144468,1863127 +2006-09-08,24.150863647460938,24.18047519609614,23.97318639855062,24.08834631115819,2053383 +2006-09-11,23.397384643554688,24.015963231108906,23.328288370080227,24.002802187725198,3138583 +2006-09-12,22.173391342163086,22.801839951658938,22.061520875730942,22.686680019907072,6442603 +2006-09-13,22.49254608154297,22.703124321286502,22.25235311349941,22.634028062845402,3821091 +2006-09-14,22.703123092651367,22.828156153666505,22.59454371852558,22.729446763686937,2742747 +2006-09-15,22.357646942138672,22.568226810157757,22.249065951713238,22.568226810157757,1555147 +2006-09-18,22.045066833496094,22.17338778880316,21.798293317259684,22.10758257875334,2603372 +2006-09-19,21.975967407226562,22.288547702621454,21.962806366156,22.193127767730292,3191395 +2006-09-20,21.51202964782715,21.633771642786808,21.390289244286922,21.390289244286922,4516357 +2006-09-21,21.716033935546875,21.93977641900945,21.58771298308809,21.732486033404065,4849647 +2006-09-22,22.351064682006836,22.43990250986597,22.00229230005044,22.018742806590392,3405840 +2006-09-25,22.06151580810547,22.087837890297305,21.847644911747505,22.038483190477752,2619023 +2006-09-26,21.798295974731445,21.814746483539498,21.518619819374276,21.712747599817483,4399541 +2006-09-27,22.601125717163086,22.61757781370929,22.242481788961438,22.430030597045196,4211262 +2006-09-28,22.851186752319336,22.916993541554124,22.768929459340505,22.824864673193236,3636587 +2006-09-29,23.0650634765625,23.209836539911972,22.933451456115712,23.03215927788585,8124597 +2006-10-02,23.1308650970459,23.23944607125185,22.867641097051568,23.09796249490153,696068 +2006-10-03,23.03215217590332,23.196668344298068,22.94660542341428,23.196668344298068,2501088 +2006-10-04,22.377391815185547,22.597843293629218,22.32474763610656,22.53861700074519,2933954 +2006-10-05,22.811710357666016,22.87751716629818,22.3181648628948,22.37410009323514,2397703 +2006-10-06,22.785377502441406,22.97950518860279,22.673507094630537,22.867634780791924,2530255 +2006-10-09,22.660354614257812,22.847901852628244,22.637321994711314,22.73932086741177,2225648 +2006-10-10,23.37763786315918,23.49279935420522,23.278928468382468,23.426992560547532,1968077 +2006-10-11,23.492794036865234,23.575051316754564,23.130859140797465,23.288794773261035,1998867 +2006-10-12,23.426992416381836,23.65731380563692,23.236154148226607,23.236154148226607,1727356 +2006-10-13,24.160730361938477,24.226537154104143,23.88763480029332,23.950150536711877,3218867 +2006-10-16,24.772735595703125,24.871445017402348,24.433833141774464,24.506220475399246,4102897 +2006-10-17,24.84840965270996,24.940538542224537,24.726669213089192,24.91750592199092,3383757 +2006-10-18,24.420665740966797,24.66085871067331,24.249569030179767,24.66085871067331,3297800 +2006-10-19,24.69375991821289,24.924081298749165,24.66414678279919,24.924081298749165,2441367 +2006-10-20,25.42421531677246,25.434085303505185,24.94382928079362,25.055701331317717,3218093 +2006-10-23,25.351825714111328,25.447245656297824,25.226794222961974,25.434083022801193,2089465 +2006-10-24,25.253110885620117,25.759818853892536,25.210336712343654,25.631496334063144,3146573 +2006-10-25,25.848663330078125,25.89143751438466,25.53937405365851,25.618341900949027,3950145 +2006-10-26,26.108598709106445,26.14150131673776,25.78943943653282,26.026341394318187,2075034 +2006-10-27,25.447248458862305,25.848665060672886,25.361700084521683,25.828923495383513,10580264 +2006-10-30,26.246788024902344,26.25336854561937,25.6644031886366,25.6644031886366,2586486 +2006-10-31,25.79601287841797,25.92762486424265,25.713753994785463,25.828915477019258,2979754 +2006-11-01,26.029624938964844,26.078979634896125,25.898012946954623,25.898012946954623,1922633 +2006-11-02,26.05923843383789,26.12504522645945,25.58543461950544,25.674272436837867,3452574 +2006-11-03,26.141498565673828,26.15795066346809,25.81904827056093,26.12504805929936,1391345 +2006-11-06,26.05923843383789,26.207302523671686,26.042786337827593,26.19085042766139,1070567 +2006-11-07,26.98052978515625,27.046338183351892,26.368533325248233,26.42117749753281,3490680 +2006-11-08,26.75020408630371,27.026589113156945,26.733751990354975,26.996975977017065,2578826 +2006-11-09,26.77652359008789,26.842328784711437,26.32904190096995,26.51987855679769,3212029 +2006-11-10,26.473819732666016,26.71730217986947,26.36523875467138,26.585690175280014,1906005 +2006-11-13,25.506473541259766,25.730214467436607,25.072152732631782,25.49989301939692,5906130 +2006-11-14,25.18731117248535,25.51634199965424,25.121504370483635,25.17085907412996,3457813 +2006-11-15,24.70363426208496,25.338663259703885,24.69047322074174,25.335373795077956,2988533 +2006-11-16,24.67731285095215,24.841827463639135,24.63782813442823,24.841827463639135,1886296 +2006-11-17,24.618085861206055,24.776019948483142,24.31537713655358,24.502925953933538,2884660 +2006-11-20,24.019250869750977,24.5687331420465,23.920541460459326,23.94028461545356,4693160 +2006-11-21,23.87777328491211,24.239706791645617,23.71983756426537,24.18377155546243,3954633 +2006-11-22,24.49305534362793,24.565442665171734,24.233120788724072,24.31208863118824,5199343 +2006-11-23,24.496353149414062,24.627966795475537,24.40093476786883,24.479902637221645,2322307 +2006-11-24,24.48647117614746,24.519373775849374,24.18376248463115,24.368020225801004,6868659 +2006-11-27,24.52924346923828,24.776015335196146,24.423953566851925,24.49633928064167,1767670 +2006-11-28,23.986343383789062,24.117955372261605,23.946860264673166,23.969891288447663,3884264 +2006-11-29,24.308794021606445,24.39763342817469,23.88763437858827,23.956730633861632,2245947 +2006-11-30,24.41408348083496,24.611502258776017,24.22653627835878,24.611502258776017,1795430 +2006-12-01,24.51937484741211,24.700341540810715,24.479891726044293,24.700341540810715,1436452 +2006-12-04,24.522676467895508,24.6641585094588,24.430547553594074,24.51280488759094,1745743 +2006-12-05,25.101760864257812,25.18730922281205,24.91750310605172,24.94053572368241,3207467 +2006-12-06,25.59859848022461,25.664403688677034,25.49988907612618,25.661114223964308,2553979 +2006-12-07,25.378149032592773,25.532793671646342,25.23666702767603,25.49989106485407,1988162 +2006-12-08,25.009634017944336,25.137956566205784,24.871441483767303,25.137956566205784,1977784 +2006-12-11,24.8582763671875,24.8582763671875,24.522665072669096,24.77601747999448,1470345 +2006-12-12,24.627958297729492,24.85827971173536,24.5983451580125,24.85827971173536,1903083 +2006-12-13,24.907638549804688,25.08202476948691,24.62796238697282,24.67731709755609,2096354 +2006-12-14,25.31563377380371,25.31563377380371,25.105053903418852,25.207054373578366,1777086 +2006-12-15,25.49660301208496,25.624925580821714,25.41105622434723,25.61505559333126,1022133 +2006-12-18,25.210336685180664,25.401174936957844,25.15440147271317,25.302465551259974,2033062 +2006-12-19,24.868144989013672,24.970145430633583,24.79575927292353,24.825370815614292,3094059 +2006-12-20,25.134666442871094,25.180731683586465,24.98989338223688,25.13795749924501,3183453 +2006-12-21,24.558862686157227,24.881311401209647,24.46673379981946,24.845119331058957,4986492 +2006-12-22,23.986343383789062,24.117955372261605,23.960021304378465,24.101504868339756,12397456 +2006-12-27,24.085058212280273,24.124541340312895,24.022542463851998,24.05215560558642,1386591 +2006-12-28,24.46014404296875,24.49304663587305,24.34827363567488,24.34827363567488,1757810 +2006-12-29,24.446989059448242,24.62795575236232,24.446989059448242,24.611503656126622,904191 +2007-01-02,24.60820960998535,24.65098378186464,24.47988868576694,24.47988868576694,710480 +2007-01-03,24.52924346923828,24.769434815760714,24.509501910931988,24.680597007672663,1226864 +2007-01-04,23.489513397216797,23.838285819044867,23.489513397216797,23.690221694739744,4020313 +2007-01-05,23.1308650970459,23.361186494895858,23.1308650970459,23.213123989536356,3480549 +2007-01-08,22.86764144897461,22.999253450997227,22.818286749288664,22.85118935193939,2892435 +2007-01-09,23.57176971435547,23.591512869895215,23.153901037182756,23.190094700445734,2398301 +2007-01-10,23.0650634765625,23.31512647455339,23.042030855772833,23.31512647455339,2496426 +2007-01-11,23.55531883239746,23.72641397680427,23.30525424992613,23.522414634633925,2663434 +2007-01-12,24.183765411376953,24.193635396772216,23.907378766173554,24.062023390617163,4198768 +2007-01-15,24.180471420288086,24.321954986084982,24.07189204560089,24.12782726078389,1444849 +2007-01-16,23.85472869873047,24.117952645920187,23.85472869873047,23.966599114999006,1644262 +2007-01-17,23.459897994995117,23.69021941348423,23.364479644516145,23.525704796600508,3000674 +2007-01-18,23.64745330810547,23.746161150455336,23.594807534098603,23.594807534098603,2204420 +2007-01-19,23.575057983398438,23.575057983398438,23.377639182701785,23.459896485852145,1266652 +2007-01-22,23.992929458618164,24.038994699671544,23.74615592846055,23.749446984858615,2755765 +2007-01-23,24.21995735168457,24.272601513841302,23.86789394729264,23.923829165293995,3764637 +2007-01-24,25.006345748901367,25.065570441486535,24.58518601372712,24.61150809932053,5800212 +2007-01-25,25.48343276977539,25.611755292195152,25.37156234246161,25.49988486488137,7696031 +2007-01-29,25.391307830810547,25.440660937833123,25.07214702317207,25.26956581694108,3812751 +2007-01-30,24.956985473632812,25.13137163890532,24.930661802493518,25.03924276846673,4295602 +2007-01-31,25.203763961791992,25.384730694409665,25.11821718028872,25.384730694409665,3345568 +2007-02-01,25.75982093811035,25.861819796270343,25.40117701952652,25.40117701952652,4328460 +2007-02-02,25.414339065551758,25.664402024293516,25.121501928380013,25.401178024714792,3316939 +2007-02-05,24.83853530883789,25.13795295366586,24.82208321278308,25.13795295366586,2908167 +2007-02-06,24.97343635559082,25.035952091580793,24.86814644369935,24.881307483758334,1454225 +2007-02-07,25.2202091217041,25.3814342449946,25.055694534201724,25.121499732634856,2973006 +2007-02-08,24.96685791015625,25.286018728075543,24.828665386634356,25.286018728075543,2297551 +2007-02-09,24.874727249145508,25.035952378847384,24.716793175205936,25.0063408340847,1935603 +2007-02-12,24.953699111938477,25.022795379910065,24.61808775812227,24.680603504926083,2106098 +2007-02-13,24.83524513244629,25.04253391126252,24.71679417434849,24.841825652817295,2644207 +2007-02-14,25.401180267333984,25.45382602674953,25.190600412511458,25.190600412511458,4133744 +2007-02-15,25.697307586669922,25.7598233296855,25.509760357623193,25.631500787559947,3575466 +2007-02-16,25.647951126098633,25.779563123872048,25.516339128325217,25.763111027367998,1857117 +2007-02-19,25.644657135009766,25.647948190501754,25.486723074042317,25.565690900235783,1291674 +2007-02-20,26.02634048461914,26.055953626162232,25.69730964554676,25.69730964554676,1865389 +2007-02-21,25.53937530517578,25.74666571554385,25.417634859032937,25.66440680785113,2485418 +2007-02-22,25.43408966064453,25.61176695789149,25.384734944265947,25.49989647962273,2640440 +2007-02-23,25.53278350830078,25.95723412835784,25.46697832091004,25.858524755852446,4270969 +2007-02-26,26.35866355895996,26.375115659639686,25.911181698104187,25.92763379878391,3437778 +2007-02-27,26.19413948059082,26.49355710171481,26.141493732235016,26.141493732235016,2798803 +2007-02-28,24.874727249145508,25.216919068864254,24.71021265510094,24.762856815940925,5765992 +2007-03-01,25.01621437072754,25.17085900228329,24.89118287955902,25.12150429877784,2529720 +2007-03-02,24.828659057617188,24.947109989216145,24.818787483559223,24.920787913620668,1656381 +2007-03-05,24.213380813598633,24.595055826264975,24.08505826010792,24.595055826264975,3012868 +2007-03-06,24.67731285095215,24.67731285095215,24.13441112796155,24.272603657245785,3696034 +2007-03-07,24.886383056640625,25.185818618035285,24.676779129180634,25.086006764237066,3419156 +2007-03-08,24.96955680847168,24.96955680847168,24.586945273221296,24.88638080755472,2157385 +2007-03-09,24.78657341003418,25.145895150188338,24.77991939313469,25.086008998092943,3308133 +2007-03-12,24.89969253540039,24.95958029483505,24.653490699356094,24.743320729314203,1740331 +2007-03-13,24.78657341003418,25.142568946335558,24.723359444892075,24.949599237862536,1553464 +2007-03-14,24.78657341003418,25.142568946335558,24.723359444892075,24.949599237862536,1554224 +2007-03-15,24.400634765625,24.487138597251032,24.220974694456753,24.320786560303105,3962779 +2007-03-16,24.52040672302246,24.803208059780374,24.47050240328184,24.720032047954202,2891031 +2007-03-19,24.78657341003418,24.846461171323504,24.500445855774394,24.520407906472858,3641482 +2007-03-20,25.135910034179688,25.292281814654917,25.01946234732611,25.062714253346375,3266371 +2007-03-21,25.318906784057617,25.43202669830726,25.172516780085783,25.418718662418385,2240487 +2007-03-22,25.621662139892578,25.72480019652914,25.505216050734766,25.69153011522602,2393075 +2007-03-23,25.568431854248047,25.714821831735748,25.475274010685368,25.52850614461039,1201055 +2007-03-26,26.08411979675293,26.08411979675293,25.66491039525788,25.68487244119697,3610779 +2007-03-27,26.350282669067383,26.413496616838284,25.967671170309746,26.117388923196668,5760719 +2007-03-28,26.050853729248047,26.413503274196337,25.97100552827124,26.217207366337515,3609736 +2007-03-29,26.01093292236328,26.064166672282372,25.71815132079352,25.80132895446747,6050721 +2007-03-30,26.22053337097168,26.330327060271753,26.0708171906803,26.0708171906803,8685634 +2007-04-02,25.684877395629883,26.21720676932259,25.684877395629883,26.11739491118059,2543113 +2007-04-03,26.250476837158203,26.250476837158203,25.941061042612862,25.941061042612862,1561571 +2007-04-04,26.945831298828125,27.009043650144612,26.682993627572124,26.719591522434676,3510373 +2007-04-05,26.732892990112305,26.932516651833815,26.649717000792812,26.816068979431794,1204319 +2007-04-10,27.208669662475586,27.228633322593936,26.682995884690573,26.682995884690573,2158910 +2007-04-11,27.780935287475586,28.16021922611065,27.518099103744625,27.587967113009263,5522364 +2007-04-12,27.870759963989258,28.130268268195028,27.548036076694554,27.65782817533501,5362389 +2007-04-13,27.348403930664062,27.96390763156932,27.30847661760428,27.87075141066691,4512556 +2007-04-16,27.897369384765625,27.907349604520558,27.548029509467476,27.548029509467476,2273638 +2007-04-17,27.750980377197266,28.14024760431167,27.567992500023504,28.113631536910525,2424098 +2007-04-18,28.113628387451172,28.20012898762066,27.9605811894581,28.030449163156035,1994115 +2007-04-19,27.46485137939453,27.98054650871382,27.348406895240725,27.89404268501945,2969721 +2007-04-20,27.754304885864258,27.75430488586426,27.281861699772165,27.481485399901924,2666448 +2007-04-23,27.933963775634766,28.027123214990084,27.554680048398367,27.967235463745567,2617324 +2007-04-24,27.864099502563477,28.12361098013241,27.69774747671107,27.69774747671107,2326140 +2007-04-26,28.243389129638672,28.329892973410868,27.947281303674657,28.130269213688635,5001992 +2007-04-27,27.514755249023438,28.00715884116094,27.461523124119328,27.914002622578746,9467763 +2007-04-30,27.571327209472656,27.774278797155556,27.434919025324984,27.53472769385055,2288028 +2007-05-01,26.999065399169922,27.4548727980018,26.959141297786633,27.4548727980018,3474904 +2007-05-02,27.531394958496094,27.597935123969524,27.385003376066855,27.40496703490273,2528820 +2007-05-03,27.624549865722656,27.8108655385032,27.584625768352726,27.62122205301161,2352952 +2007-05-04,28.89548683166504,29.1749619709713,28.1236112361788,28.180171182954577,5381103 +2007-05-07,30.402637481689453,30.402637481689453,29.28474685436725,29.28474685436725,4664099 +2007-05-08,29.84370231628418,30.505789147689377,29.777162139153603,30.502461334235786,3751747 +2007-05-09,31.773387908935547,33.16742597058703,29.224862795921993,29.26145907894544,11426326 +2007-05-10,30.56899070739746,31.597049758869044,30.452543024783754,31.577089321978598,9022624 +2007-05-11,30.60892105102539,31.10798035101949,29.737233596305106,29.797121355981954,4425632 +2007-05-14,30.881744384765625,31.563791642741062,30.881744384765625,31.533847759198043,3804151 +2007-05-15,30.512441635131836,31.02813685979541,30.19304556569066,30.27622159191609,3900720 +2007-05-16,30.15976905822754,30.475840482190456,30.026685506456904,30.276216763728378,2542138 +2007-05-17,30.7087345123291,30.725370359594343,30.512438595052735,30.6089226471256,2638114 +2007-05-18,30.246265411376953,30.435908862578305,30.19635788489788,30.21299372705757,2026316 +2007-05-21,30.705402374267578,30.84181049523322,30.376022978175033,30.60891512751055,1666826 +2007-05-22,30.808542251586914,31.307601510769345,30.778598374197216,30.911681916108368,2485973 +2007-05-23,31.44068717956543,31.666926963247693,30.712060290030518,30.77527586177126,5098137 +2007-05-24,31.274333953857422,31.367493411023275,31.137925799621343,31.207793783301767,2799054 +2007-05-25,30.84847068786621,31.00484250379277,30.608922853440756,30.74200641407177,7235719 +2007-05-28,31.324235916137695,31.736791336874862,31.320908103605674,31.69021161658865,2339616 +2007-05-29,32.059505462646484,32.09942954583032,31.39076660956147,31.44067412733106,2463886 +2007-05-30,31.457305908203125,32.022908335889994,31.340861473289596,31.656929537178186,2022176 +2007-05-31,31.760080337524414,32.07282391839482,31.760080337524414,31.939740379458765,1766514 +2007-06-01,31.903139114379883,32.09610715823804,31.87319524233518,32.03622263253557,1680173 +2007-06-04,31.906478881835938,32.37226654233119,31.869879371895482,32.27245467091163,2585483 +2007-06-05,31.989648818969727,32.269120718420126,31.713501513836572,31.823293585993866,1286431 +2007-06-06,31.640308380126953,32.01293975624061,31.573768212388014,31.87320379479494,1636374 +2007-06-07,31.107982635498047,31.117962856714517,30.712062979384704,30.825182881131376,2955322 +2007-06-08,30.59893035888672,30.62554641665941,30.239607142182052,30.276206635409505,3150742 +2007-06-12,30.69208526611328,31.107968392634405,30.685432861144125,31.091332552631712,1980443 +2007-06-13,30.61225128173828,30.758642879535298,30.36937562927924,30.512439413856317,2365308 +2007-06-14,31.906478881835938,32.046214858145696,31.567119162687046,31.76341509218829,4672512 +2007-06-15,32.4055290222168,32.77150796193719,32.35562470493847,32.4055290222168,1825745 +2007-06-18,33.26723861694336,33.3005070882027,32.871319027373666,32.937859188279816,2520521 +2007-06-19,33.653175354003906,33.985882601097266,32.80477621873899,33.01770795573024,2897859 +2007-06-20,33.43359375,33.60660140289669,33.0576345644062,33.270566317574186,3158367 +2007-06-21,33.10421371459961,33.33378131014997,32.8347220194726,33.187389726647886,3902171 +2007-06-22,32.90458679199219,33.050978361229376,32.77815887979185,32.937858480924476,2428161 +2007-06-25,32.77482986450195,33.021033273113815,32.60847786271984,32.66836561324533,2910545 +2007-06-26,32.7016487121582,32.84803710871812,32.51533298905718,32.57189294687061,3231821 +2007-06-27,31.856565475463867,32.65173248717526,31.84991306840025,32.40552905807051,2746065 +2007-06-28,32.72493362426758,32.72493362426758,31.98632643461155,32.23252990395959,2605383 +2007-06-29,32.86799240112305,33.27056441212073,32.685004538235454,32.93786037719331,16794741 +2007-07-02,32.60514831542969,33.01437589160106,32.49202844529472,33.00772348544512,1887499 +2007-07-03,33.50345993041992,33.599943972156474,33.287200375915525,33.553364248481465,2889701 +2007-07-04,33.38701248168945,33.80289574834505,33.22066046238226,33.60327203782138,2194824 +2007-07-05,34.10565948486328,34.10565948486328,33.51011610364271,33.566676053609044,2826631 +2007-07-06,33.95261001586914,34.19881343659597,33.76629434861471,34.19881343659597,2282559 +2007-07-09,34.40176773071289,34.48494374242353,34.03578877344331,34.06906046548264,2523445 +2007-07-10,34.43170928955078,34.71450902409818,33.86610982045599,34.035789661184424,2312560 +2007-07-11,34.19216537475586,34.464984919954844,33.556697852666474,33.60660539772895,2419380 +2007-07-12,34.54815673828125,34.99730849723388,34.26868481878964,34.26868481878964,2312922 +2007-07-13,33.70307540893555,34.18549871819504,33.603263578799556,33.80288723907154,4196471 +2007-07-16,32.30570983886719,32.93784922217603,32.23251407482375,32.93452141054076,6736508 +2007-07-17,32.43880081176758,32.701640086624906,32.38889649433679,32.38889649433679,3308166 +2007-07-18,32.27244567871094,32.63842136581336,32.25913764745561,32.40885380367487,2654835 +2007-07-19,32.42216491699219,32.521976770088926,32.199252958484905,32.37891300670402,2874381 +2007-07-20,33.2372932434082,33.30383340131834,32.901258204590505,33.021033707216084,3148438 +2007-07-23,33.2372932434082,33.3304494644824,32.824737827590674,32.85468170324707,1988011 +2007-07-24,33.10421371459961,33.390341255813816,33.04432595604079,33.27056573869616,2446359 +2007-07-25,32.33899688720703,32.641760333916295,32.31238081560003,32.422172915576,2667503 +2007-07-26,31.234405517578125,31.79002471518945,31.234405517578125,31.67357701908386,6182877 +2007-07-27,30.143129348754883,30.206344912800734,29.903581560978854,30.03999290819825,10847750 +2007-07-30,30.529083251953125,30.858462824011003,29.880307550110153,29.943519925893437,3768423 +2007-07-31,30.968246459960938,31.001518154979646,30.47584275297921,30.608923096278065,3415399 +2007-08-01,30.34275245666504,30.968239586505632,29.650725169943723,30.941623523753343,4030704 +2007-08-02,29.517648696899414,30.798567138103596,29.517648696899414,30.69209964324562,4065190 +2007-08-03,29.55091667175293,30.106535895189857,29.28142498288488,29.51764498035127,5931467 +2007-08-06,28.93208122253418,29.041873283715127,28.54614188382762,28.612682039333162,2595100 +2007-08-07,28.945392608642578,29.37790849714154,28.85223316174967,29.211556479902523,2218147 +2007-08-08,29.81882095336914,29.932735511669016,29.249248161869772,29.296151868701333,4843548 +2007-08-09,30.28117561340332,30.28117561340332,30.28117561340332,30.28117561340332,25 +2007-08-10,28.401578903198242,28.817032435363714,28.24410863891775,28.733272139192614,4735110 +2007-08-13,28.14360237121582,28.944355402018424,28.086645096907628,28.532252960906014,2956360 +2007-08-14,28.8304500579834,29.286108397925133,28.495408686142778,29.16549467082166,3067114 +2007-08-15,27.808555603027344,28.24075861954105,27.70804259525756,28.1469479914207,3986898 +2007-08-16,27.664493560791016,28.04309059592514,26.58565487074535,27.80856234823939,4370373 +2007-08-17,27.192081451416016,28.096698701432302,26.76992705884141,27.93587720878564,3733891 +2007-08-20,28.495397567749023,28.74667849858417,28.311124236937307,28.74667849858417,3656002 +2007-08-21,28.914199829101562,28.91755101943411,28.07994465508729,28.361379823092445,3060121 +2007-08-22,28.622722625732422,28.991269403207088,28.622722625732422,28.863953302643065,2249914 +2007-08-23,30.488903045654297,30.66312605253156,30.070098239275726,30.070098239275726,4761106 +2007-08-24,29.859020233154297,30.187362327827124,29.668044525876596,30.123702678402456,3023970 +2007-08-27,30.733484268188477,30.81054219909384,30.498952803180234,30.65307190598739,2439439 +2007-08-28,30.934518814086914,30.944569146750577,30.431953565944152,30.689936951957527,1592995 +2007-08-29,30.19406509399414,30.32138115347397,29.915977884474817,29.989687864383423,4818042 +2007-08-30,30.522403717041016,30.723429754882847,30.371635809157805,30.67317486592055,5770488 +2007-08-31,31.33319854736328,31.547626024916497,30.55589772585972,30.55589772585972,5250054 +2007-09-03,31.527542114257812,31.825730058455505,31.504090258769367,31.825730058455505,1557739 +2007-09-04,31.527542114257812,31.81902767631757,31.383473308263834,31.638105491556438,2466500 +2007-09-05,32.06361389160156,32.51592427656442,32.06361389160156,32.08036660822946,3651304 +2007-09-06,33.169246673583984,33.1926985245829,31.91283547099405,32.06360338926636,3493003 +2007-09-07,33.83933639526367,34.00350585347556,33.60815608464153,33.80583096905855,2087558 +2007-09-10,32.928009033203125,33.2362471848273,32.84089754665806,33.0921784371563,3039626 +2007-09-11,32.8576545715332,32.90121032052871,32.68343157555117,32.83419948146099,2086260 +2007-09-12,32.90790557861328,33.59474391107641,32.814094952377474,33.59139272131901,2547586 +2007-09-13,32.83085250854492,33.16924494011332,32.7537913377241,33.055330399506424,1151820 +2007-09-14,33.2999153137207,33.33676868696274,33.102240444247606,33.102240444247606,1574126 +2007-09-17,32.88447189331055,33.26977142131007,32.59633423496352,33.23626598722396,1707618 +2007-09-18,32.67003631591797,32.98497694869468,32.646584462348365,32.90121662480679,2457342 +2007-09-19,34.1040153503418,34.1040153503418,33.467435005514005,33.67181225035193,3094678 +2007-09-20,34.40890121459961,34.586472153911615,33.973343738935874,34.54626759638793,5566620 +2007-09-21,34.57978057861328,34.60323243204945,34.20788266842895,34.24138809419224,3566891 +2007-09-24,35.742366790771484,36.033855476775095,34.844452127685656,34.91146295816677,4014741 +2007-09-25,36.19803237915039,36.827913573769926,35.68206897174596,36.14442629645848,3838575 +2007-09-26,35.51455307006836,35.83619612037839,35.32358054738171,35.68207697756191,2334164 +2007-09-27,36.00035095214844,36.01375247037703,35.19625013544515,35.19625013544515,3946303 +2007-09-28,36.25833511352539,36.66373834206771,36.24158240508212,36.24158240508212,21993126 +2007-10-01,36.466068267822266,36.81786222702102,36.258339841631425,36.737453105203144,950375 +2007-10-02,37.69233322143555,37.75263845513285,36.948537342863126,37.022247340712205,2671675 +2007-10-03,36.844669342041016,37.13615811260844,36.70395174280046,37.13615811260844,3150349 +2007-10-04,35.608360290527344,36.51967669362283,35.31352358393664,36.281797262225595,2617631 +2007-10-05,36.06736373901367,36.10086591590288,35.81607958686596,35.973549865333204,1692057 +2007-10-08,37.296966552734375,37.296966552734375,36.9217208005708,37.07583988101262,1997197 +2007-10-09,36.553184509277344,36.67714939840061,36.29520115875284,36.352158437673914,3502910 +2007-10-10,36.891578674316406,37.35728725820263,36.586688362248815,37.226619981602234,2722786 +2007-10-11,37.56501388549805,37.97376516789572,37.25677239757794,37.658824539475646,2998098 +2007-10-12,37.424285888671875,37.89334879188013,37.243363755803365,37.69232275936123,3001744 +2007-10-15,37.93021011352539,38.20829413085601,37.772739796399414,38.09437957127539,1952240 +2007-10-16,38.027366638183594,38.204940834324255,37.38073598811606,37.59181236468209,3096844 +2007-10-17,36.85471725463867,38.18148727026546,36.45266838647625,38.16808574935993,3298357 +2007-10-18,37.802894592285156,37.893357299527814,36.72070626022126,37.256773639962965,2303488 +2007-10-19,36.720706939697266,37.380742465502564,36.422519008561224,37.35728737004437,2575322 +2007-10-22,35.34702682495117,35.98025925212394,35.196258897098815,35.517898655649,2841692 +2007-10-23,35.665313720703125,35.85963737712055,35.35037314582227,35.548047992418404,3566119 +2007-10-24,35.011985778808594,36.60343835198303,35.011985778808594,36.184633508043916,3059553 +2007-10-25,34.988521575927734,35.50783931756833,34.76069252612328,35.17949726102685,4693316 +2007-10-26,35.84959030151367,36.27509426294321,35.514545796146066,35.514545796146066,7148330 +2007-10-29,37.722476959228516,37.87324486300322,36.854713181759884,37.02223703606051,3158529 +2007-10-30,37.491310119628906,37.672232317127126,37.293635206603604,37.632027744460565,1939829 +2007-10-31,36.85471725463867,37.17300904788899,36.653691200059164,36.93847757054737,2177713 +2007-11-01,38.52992630004883,38.52992630004883,37.57840552453454,37.72582222772937,4130273 +2007-11-02,37.17635726928711,37.21656182879277,36.70729759306175,36.82791127157873,3025301 +2007-11-05,36.4359130859375,37.722478447423605,36.23823823588042,37.6923242172798,3704144 +2007-11-06,36.352149963378906,36.472763633625775,35.84958490152667,36.12096971082727,2497851 +2007-11-07,37.598514556884766,37.89335451094259,36.90497690871962,37.260122088837704,3577829 +2007-11-08,37.993858337402344,38.22503533678446,36.38900141396253,36.80110377068187,4011710 +2007-11-09,43.85711669921875,46.26942626058921,43.73985419437877,46.23592083577963,10734505 +2007-11-12,46.81219482421875,50.25308648677294,45.17383533707771,45.23079261323395,12992248 +2007-11-13,46.570960998535156,47.21759489440985,45.31119862845686,45.398310132004525,6592563 +2007-11-14,46.068389892578125,46.66811676838737,45.63618686236076,46.40343434276582,4385987 +2007-11-15,45.093421936035156,46.296223761544596,45.01300957431832,46.235915300506065,4035562 +2007-11-16,43.960968017578125,45.364798882818555,43.94086412039498,44.56069485142603,4411139 +2007-11-19,45.565834045410156,45.90422648884357,45.113523816379185,45.22743836098025,2473341 +2007-11-20,44.19216537475586,44.22231961171715,43.7398583023307,43.89062624614005,3153257 +2007-11-21,43.85711669921875,44.51715217738879,43.488569990300455,44.19216122432424,2657027 +2007-11-22,43.14347457885742,43.48856943056541,42.76822873440502,42.88549123773573,2734296 +2007-11-23,43.01951217651367,43.31770009949702,42.91899913857571,43.24064215637597,1220358 +2007-11-26,46.23591613769531,46.644670611249815,45.23414033684431,45.76350849366341,3955906 +2007-11-27,45.4820671081543,46.219163643862096,45.230786187047066,45.39830680111855,2343071 +2007-11-28,45.23078918457031,45.900874926260265,44.996257716530415,45.36480762930689,2030358 +2007-11-29,46.65471649169922,46.905997405282534,45.934375928162694,45.934375928162694,3098977 +2007-11-30,48.64487838745117,48.64822633685527,47.20754180523781,47.37841362371111,8565451 +2007-12-03,49.217803955078125,49.291513946232506,48.47401138505771,48.581223560557284,1883002 +2007-12-04,47.94462585449219,49.117273185092465,47.73689747797175,48.2260609545566,3246900 +2007-12-05,48.18586730957031,48.64822461561165,47.96138941661554,48.246175770661566,1568108 +2007-12-06,48.494110107421875,48.84925528605164,48.28638490520323,48.74874225504346,2086732 +2007-12-07,48.74204635620117,48.74204635620117,47.81732835402998,48.36344605919456,2243755 +2007-12-10,49.15079116821289,49.54614088521965,48.484056609312425,48.58792082413499,2509439 +2007-12-11,49.08378219604492,49.50258375203733,48.76884161098064,48.91626157364796,2305673 +2007-12-12,47.57609558105469,48.39694931794895,47.55934286869009,48.39694931794895,2444259 +2007-12-13,47.30805969238281,47.84413029470539,47.291310220651326,47.743617259332204,1757131 +2007-12-14,45.98128128051758,46.8021381282467,45.23078646176193,46.23591339329188,3565180 +2007-12-17,44.17539596557617,45.23078089637145,43.95761724815921,45.23078089637145,3155178 +2007-12-18,43.357906341552734,43.840367645895505,42.654318289801644,43.22053992216254,2523658 +2007-12-19,43.669490814208984,44.61096470170025,43.488568655981226,43.568981024857656,2433467 +2007-12-20,42.885498046875,43.62259481325375,42.885498046875,43.22054262086484,3850990 +2007-12-21,43.06975555419922,43.525413639079325,42.57388967512725,42.57388967512725,12164569 +2007-12-24,44.373069763183594,44.373069763183594,43.75659023015968,43.86380561203139,891284 +2007-12-27,45.3681640625,45.5490894828769,44.97616546701085,45.06327698623001,1021269 +2007-12-28,44.89574432373047,45.163777950652026,44.61095798743952,44.96275192021181,568654 +2007-12-31,44.878990173339844,44.878990173339844,44.560698428530166,44.560698428530166,662791 +2008-01-02,44.89574432373047,45.197280128394596,44.70811981258651,44.89239313365735,470212 +2008-01-03,44.09499740600586,44.43338986563405,43.87721863649416,44.393185302261884,792566 +2008-01-04,44.249107360839844,44.8086296647011,44.1251392648552,44.728217313603714,959086 +2008-01-07,43.27748489379883,43.68288813672266,43.05300701928537,43.22052762766877,1439379 +2008-01-08,42.71796798706055,43.086514668711004,42.55379854783299,42.88548861672047,1228830 +2008-01-09,42.44659423828125,42.516953050773004,42.041194078875876,42.2154171349497,1030785 +2008-01-10,42.885498046875,42.885498046875,42.11490233279262,42.2388672370802,1181853 +2008-01-11,42.081382751464844,42.982648690082144,42.081382751464844,42.982648690082144,1524802 +2008-01-14,41.880374908447266,42.71798156395684,40.87524432903771,42.21541951524964,2037035 +2008-01-15,42.4499397277832,42.68447123191877,42.349426689010386,42.583958193145946,1421303 +2008-01-16,41.196876525878906,41.696090492184744,40.75126864537851,41.10976501594669,1774986 +2008-01-17,39.73609161376953,40.674214405648726,39.66573280950322,40.20515138921062,2531483 +2008-01-18,41.54532241821289,41.70949511946281,36.80446660109199,36.88152454492613,8179184 +2008-01-21,38.278656005859375,40.80822815920872,38.11113211703736,40.80822815920872,2702541 +2008-01-22,33.83933639526367,35.84959390663586,33.343473588811186,35.63181511829639,5772053 +2008-01-23,35.517887115478516,36.8547070929431,34.84445034241893,36.01710092380695,5064753 +2008-01-24,36.342098236083984,36.988732089819756,36.342098236083984,36.988732089819756,3330477 +2008-01-25,39.70257568359375,39.70257568359375,37.29026678712033,38.020660863276866,8104942 +2008-01-29,38.05082321166992,39.870104790405655,37.541555694805666,39.70258415876444,2186519 +2008-01-30,38.308799743652344,39.81984620164538,38.087673048968085,39.28377569275078,2162373 +2008-01-31,41.21028137207031,41.21028137207031,37.611919095627165,38.29540646777878,3471784 +2008-02-01,42.65431594848633,42.986006051392195,40.53684304554797,41.70949405542851,3589726 +2008-02-04,42.92234420776367,44.69137083037336,42.6342066573696,43.55557333956362,7472587 +2008-02-05,42.667720794677734,43.55558223670299,42.22546404868512,42.922352975552705,3795484 +2008-02-06,42.59735870361328,43.67284462783587,41.98087896318526,42.892195431210645,7860453 +2008-02-07,42.550453186035156,42.811787737620215,41.545322788397996,41.9808803743731,4221561 +2008-02-08,41.880374908447266,42.89555582135164,41.535279968150064,42.768239713426105,2395035 +2008-02-11,40.79817199707031,42.17184889130719,40.79817199707031,41.6290792178475,3001083 +2008-02-12,42.818485260009766,42.818485260009766,41.28398991741245,41.545321218123064,3224788 +2008-02-13,43.08987045288086,43.746554761792176,42.91229947398983,43.50532412188566,2898287 +2008-02-14,44.81868362426758,44.81868362426758,43.79345280293207,43.88726343898393,2303251 +2008-02-15,45.934391021728516,46.33643996737172,44.08495161138206,44.088302802503414,2979681 +2008-02-18,44.89574432373047,45.56583001153247,44.815331966956656,45.331298562353474,2147234 +2008-02-19,45.733360290527344,46.26942765768645,45.733360290527344,45.900880937639954,2114673 +2008-02-20,44.65055465698242,46.21582047686924,44.65055465698242,45.88522547044413,3484293 +2008-02-21,45.09584045410156,45.47029002206144,44.36043479051696,45.45004818194174,1757165 +2008-02-22,45.74354553222656,46.21582367938393,44.70115746601177,44.70115746601177,2026389 +2008-02-25,45.686195373535156,46.29678242626107,45.09584690058812,46.29678242626107,1003340 +2008-02-26,45.09584045410156,46.21581497408892,45.08909534955095,46.13822506073634,1387641 +2008-02-27,45.94594955444336,46.266422020678384,45.23753072312351,45.426442629024436,1741914 +2008-02-28,45.66594314575195,45.96955114250212,45.36233514900178,45.87847102774063,1376425 +2008-02-29,46.21581268310547,46.21581268310547,45.18354741608442,45.66594473881241,4385271 +2008-03-03,44.41104507446289,45.30162744821297,44.208639692862015,45.20379894186058,1342358 +2008-03-04,44.691036224365234,44.9676573421138,44.158035831916784,44.603327009878264,1712043 +2008-03-05,45.11945724487305,45.94594636796599,44.839465221484765,44.839465221484765,1437244 +2008-03-06,45.87847900390625,46.04714905479134,45.58499024372007,46.04714905479134,1167668 +2008-03-07,44.25923538208008,45.41631948379069,43.95562733728634,44.1917680154262,3130708 +2008-03-10,42.6669807434082,43.749849060869984,42.26217003545113,43.2640775166151,2407172 +2008-03-11,40.244869232177734,41.159064270942565,40.04921224080075,40.74413426286095,2989900 +2008-03-12,42.25205612182617,42.977342609722406,42.012544503216795,42.30265583514085,2354998 +2008-03-13,41.99905014038086,42.67373363745644,41.99905014038086,42.40048670692763,1577146 +2008-03-14,44.124298095703125,44.259232821203454,42.57590009375744,42.57590009375744,2539004 +2008-03-17,42.8424072265625,44.694413627607474,42.67711133882561,43.18312155590685,2770718 +2008-03-18,41.42556381225586,41.661701209994845,41.02075311529309,41.34122879426094,2033492 +2008-03-19,42.50168991088867,43.01107427680217,41.999050650513645,42.943606905245446,1643873 +2008-03-20,39.229469299316406,40.98701772812563,38.8955001486072,40.98701772812563,5170378 +2008-03-25,39.4689826965332,40.48100622042683,39.418379725559774,39.806322783419716,3102322 +2008-03-26,39.89740753173828,40.376433995720795,39.840059453956144,39.98174255633152,2485073 +2008-03-27,40.78461456298828,40.90605908364968,40.31571066392878,40.4810065245689,2234526 +2008-03-28,41.459312438964844,41.742681998084095,40.12681274802577,40.5653589328322,7062137 +2008-03-31,41.324363708496094,41.98892460533895,40.987020352298856,40.987020352298856,1567572 +2008-04-01,41.88771438598633,41.999039598803606,41.290620962552225,41.49302628719548,1150314 +2008-04-02,42.289154052734375,42.444333873078044,41.86410479675075,42.37011814666016,1829249 +2008-04-03,43.905025482177734,43.905025482177734,42.84239900895427,42.852518297649205,1865219 +2008-04-04,44.141170501708984,44.45827205904773,43.96575532671625,43.96575532671625,1503629 +2008-04-07,46.18545913696289,46.21582026900392,45.119458384185165,45.119458384185165,2494046 +2008-04-08,46.350765228271484,46.93773958828921,45.730055546870226,46.762321138270515,1654583 +2008-04-09,46.51266860961914,47.295302956715176,45.979668363269866,46.890492312578154,1798206 +2008-04-10,46.465457916259766,46.72858230829645,46.25292997602977,46.48569649698244,1267338 +2008-04-11,46.75556564331055,46.988332146267545,45.85148984241704,46.13823024077441,1341847 +2008-04-14,46.65437316894531,46.731963107991,45.726684401581764,45.726684401581764,1460903 +2008-04-15,46.59028244018555,47.12328296026656,46.428357446724625,46.52281505259149,974015 +2008-04-16,47.43025207519531,47.953133193298655,47.09291194472955,47.227846691622055,1822224 +2008-04-17,49.25190353393555,49.59261786968114,48.96515983700708,49.58924368499422,2373968 +2008-04-18,47.20759582519531,48.57720436073111,46.93097477120592,48.300583306741714,1544739 +2008-04-21,48.76276779174805,48.88083491110202,48.05772294483223,48.145432185428014,1779913 +2008-04-22,48.007110595703125,48.59408494561024,48.00373967421068,48.57722054844377,1017300 +2008-04-23,49.65333557128906,49.65333557128906,48.01047978871667,48.1993916917464,1749473 +2008-04-24,49.45429992675781,49.71405337927759,48.98877018073999,49.11695981485224,2868666 +2008-04-28,48.408546447753906,49.585869313813845,47.83506558252326,49.57237583835164,1744029 +2008-04-29,47.632659912109375,48.745889579099675,47.44037707207532,48.66155454213953,1250007 +2008-04-30,45.90546798706055,46.54979035113634,45.63222105668416,46.24618228813654,3008167 +2008-05-01,45.87847900390625,46.01341373932063,45.20379553713166,45.618725559190786,1174175 +2008-05-02,46.64087677001953,46.64087677001953,45.878487220306006,45.878487220306006,1771069 +2008-05-05,46.87364196777344,47.56856738104244,46.87364196777344,47.565193196340815,1016505 +2008-05-06,47.87891387939453,47.89578153730648,47.251459195062694,47.41338414248952,1306894 +2008-05-07,49.002254486083984,49.32947524711313,48.53335064350547,49.019122141170094,1445176 +2008-05-08,49.04951095581055,49.22155526098607,47.85532011305232,48.16229920861911,1174239 +2008-05-09,49.42732620239258,49.99406204948481,49.25191099415385,49.25191099415385,998274 +2008-05-12,49.508277893066406,49.90634027584082,49.04949324492386,49.50490370871609,531450 +2008-05-13,48.745887756347656,49.461051714674184,48.65480435348392,49.04612165146366,1293407 +2008-05-14,50.97233200073242,51.94050083743014,49.59260411693398,49.59260411693398,2306973 +2008-05-15,51.43787384033203,51.707746602830056,50.719335693030715,51.340045331040386,2291734 +2008-05-16,52.40604019165039,52.85807644620738,52.0349647776377,52.32170516694152,2770666 +2008-05-19,52.6590461730957,53.11445988289827,52.4296538577002,52.63205922578262,1066750 +2008-05-20,52.28797149658203,52.530857289089575,51.5626883033301,52.355438865824595,2121050 +2008-05-21,50.618125915527344,50.7361962523579,49.98392615454102,50.72270277928304,1298132 +2008-05-22,50.94197082519531,51.87977853371164,49.258634933292306,49.717419499540235,1830220 +2008-05-23,50.43934631347656,51.57955969285319,50.43934631347656,50.60127128485147,852236 +2008-05-26,49.85573196411133,50.05138893740015,49.36321208388715,49.58923018462317,983363 +2008-05-27,49.5892333984375,49.92320255876698,49.32273486491173,49.72754230956386,1111670 +2008-05-28,47.88566970825195,48.75601031770253,47.808079775062446,48.678420384513025,1694461 +2008-05-29,48.7020378112793,48.8403467578502,47.65964964501538,47.65964964501538,1674450 +2008-05-30,46.55316162109375,47.60566892806653,46.55316162109375,47.45049234267742,3960070 +2008-06-02,47.801334381103516,47.956510983313855,47.0052062616441,47.30881435983028,1643409 +2008-06-03,47.24471664428711,48.09819282856084,47.160381607576625,47.76759778777372,1167854 +2008-06-04,47.31218719482422,47.7878395420895,46.897253854876155,47.447121948012104,1541871 +2008-06-05,45.52426528930664,46.24955168640095,45.10259018702766,46.04039796402462,1974892 +2008-06-06,46.394622802734375,46.92424910815375,46.14498858767546,46.54979941718288,1410462 +2008-06-10,45.05198669433594,45.93244964938735,45.05198669433594,45.541132417894055,1475524 +2008-06-11,44.56285858154297,44.90020205600248,43.82070750626145,44.70454173131596,1586398 +2008-06-12,43.81394577026367,43.81394577026367,42.505062495164296,43.68575613751441,1664570 +2008-06-13,45.3724479675293,45.676055899156204,44.08380053374847,44.448130704347356,1921948 +2008-06-16,45.94594955444336,46.286663864009874,45.470297236880626,45.929081895539525,1469833 +2008-06-17,46.2360725402832,46.30691410994627,45.61198862700514,46.047160600103325,1831246 +2008-06-18,47.2784423828125,47.2784423828125,46.55653017687439,46.55653017687439,1267211 +2008-06-19,46.833160400390625,47.24809047477808,46.269798835093894,46.387869190897426,2406236 +2008-06-20,46.75556564331055,47.14350872716078,46.51267985077455,47.14350872716078,1326477 +2008-06-23,46.4114875793457,46.45197127321424,45.61198846882016,46.21245634797137,1170310 +2008-06-24,47.818180084228516,47.976730809189526,45.91220046451438,46.090993026735,1397484 +2008-06-25,46.04715347290039,47.217727915296415,45.91221546130482,46.350761551564524,1606296 +2008-06-26,45.93919372558594,46.45195546211733,45.59173110358808,45.848113603470736,1459916 +2008-06-27,44.5426025390625,44.765249748639185,44.2288751983613,44.478509355177415,6403112 +2008-06-30,45.709815979003906,55.32405672888566,45.16332201947505,55.32405672888566,1320757 +2008-07-01,46.384483337402344,47.02206048775938,45.95268571177898,46.816280963025704,1188056 +2008-07-02,44.63368225097656,45.77052444162371,44.63368225097656,45.22740483096248,1542732 +2008-07-03,41.13882827758789,42.420724617551784,41.00389027500701,42.420724617551784,3992522 +2008-07-04,42.40386199951172,42.41060710514454,41.67520132356818,41.999051238039634,1754234 +2008-07-07,41.57737350463867,42.37687248749246,41.324368406155315,42.1677219976677,1474462 +2008-07-08,41.64483642578125,42.386990509140226,41.277135199847486,42.16771748929092,1558980 +2008-07-09,41.543636322021484,42.16772010547084,41.49978171533078,42.16772010547084,1037062 +2008-07-10,41.0207633972168,41.45593533185175,40.85883842519813,41.36147773849304,808314 +2008-07-11,42.50507354736328,42.50507354736328,41.49642061792705,41.762919242264694,1038435 +2008-07-14,41.675193786621094,42.21831337930485,41.675193786621094,41.7966382983933,612850 +2008-07-15,41.15568923950195,42.36674718771199,40.74413342397417,41.93157534734279,1065652 +2008-07-16,40.96678924560547,41.31762287574234,39.90753345928299,40.64968767297644,1508835 +2008-07-17,39.80632781982422,39.83668895360283,39.20923422413683,39.34079804943265,2029145 +2008-07-18,38.96297836303711,39.40826960027013,38.92924304121035,38.932617226039994,1845250 +2008-07-21,39.97162628173828,40.41354327975918,39.75910161214665,40.109935210384954,1055710 +2008-07-22,40.7171516418457,40.825099438007534,39.80632742717517,39.80632742717517,720269 +2008-07-23,40.514747619628906,41.0275061950639,39.84006408128591,39.84006408128591,1683816 +2008-07-24,38.86176681518555,39.603917620569355,38.86176681518555,39.30031284617351,2845828 +2008-07-25,38.38949203491211,38.962972845345305,37.95432015055949,38.28828934699835,2545209 +2008-07-28,40.00873565673828,40.06945792801982,38.9427380408059,39.097914640453965,1229251 +2008-07-29,40.19426727294922,40.66991955351798,39.907526883588716,40.211134930541164,1427963 +2008-07-30,40.98701858520508,41.27375895715498,40.818348545995484,40.88581590903252,913118 +2008-07-31,42.302650451660156,42.48481722817291,41.74603735986172,41.9990456839403,1698418 +2008-08-01,41.0207633972168,42.16435096586823,40.84197076472445,41.89447818799363,1346557 +2008-08-04,39.84006118774414,40.47763843941405,39.84006118774414,40.288726540280955,557130 +2008-08-05,37.37409210205078,38.14997824403859,37.37409210205078,38.03528208849664,2411566 +2008-08-06,38.59189224243164,38.62562755496312,37.69793582945301,38.27141656308444,1963307 +2008-08-07,38.79429626464844,42.505056513337934,38.23093483874604,42.505056513337934,1304607 +2008-08-08,39.131649017333984,39.131649017333984,38.18709262473497,38.18709262473497,1118096 +2008-08-11,37.66757583618164,38.58514503764893,37.47529303336477,38.534545330560505,1876401 +2008-08-12,38.45695877075195,38.54129706198276,37.309997168824886,37.61360522755282,2015499 +2008-08-13,37.647335052490234,38.11286473071288,37.178427927229826,37.86660805123669,1939491 +2008-08-14,39.78947448730469,40.41355520582294,39.04394919990461,39.04732012207935,3105507 +2008-08-15,38.84489440917969,39.131634754680555,38.49743507416323,38.861762064191566,1519883 +2008-08-18,39.03044128417969,39.63428324383307,38.07576572319746,38.46370882694291,1895474 +2008-08-19,37.55625534057617,38.6087625742153,37.55625534057617,38.541295207710924,1441208 +2008-08-20,39.367774963378906,39.4993387551374,38.49068628155595,38.52442159120695,2057567 +2008-08-21,40.10993957519531,40.37981561949693,39.546577982825276,40.21114227599972,2112662 +2008-08-22,40.81834030151367,41.89783420824026,40.81834030151367,41.489649402034786,3401377 +2008-08-25,41.256893157958984,42.04627276234893,40.94316582667036,42.04290184147082,1468418 +2008-08-26,41.850624084472656,41.850624084472656,40.50125691547229,41.45593583547362,1184981 +2008-08-27,42.16773223876953,42.30941538938897,41.32437844243532,42.0665295221506,1095612 +2008-08-28,42.673736572265625,43.21010791717485,42.478076288819864,42.80867132302001,1413615 +2008-08-29,43.01107406616211,43.01107406616211,41.99905044482982,42.650117919441136,3403781 +2008-09-01,42.154239654541016,42.623143735650615,41.833763834580324,41.99906302263129,1071961 +2008-09-02,40.470882415771484,41.22652986937388,40.34606698913851,40.98701504064614,1809993 +2008-09-03,38.20402145385742,39.52140207026823,37.833933999931425,39.24638189850312,3476527 +2008-09-04,37.88825225830078,38.63861529278859,37.60304717184096,38.36019908321983,2276329 +2008-09-05,37.375553131103516,37.75582870926103,36.70328363571415,37.13109119783373,2262865 +2008-09-08,37.43328094482422,38.299087769355104,37.358586873622784,37.38235287042225,1465007 +2008-09-09,36.49956512451172,37.19220782213506,36.234729992687434,37.19220782213506,1701049 +2008-09-10,34.642333984375,35.1312578693679,34.41484587427126,34.63214574364702,4811364 +2008-09-11,34.4793701171875,35.19238627721654,34.224723130811405,35.15843203193516,2427435 +2008-09-12,36.075157165527344,36.075157165527344,34.89358719724003,35.27386281584357,1438313 +2008-09-15,36.136253356933594,36.83908403626235,35.5658434791805,36.166811498157365,1976875 +2008-09-16,36.27886199951172,36.27886199951172,35.18217794537584,35.88840153935875,2818753 +2008-09-17,34.63214111328125,35.82049971768258,34.52009675553634,35.65073514117092,2648583 +2008-09-18,33.40984344482422,33.810489038873186,32.98542856821252,32.98542856821252,4023454 +2008-09-19,34.462371826171875,35.205945693334584,33.7493561041099,33.7493561041099,4662692 +2008-09-22,37.687931060791016,37.687931060791016,35.650745686813416,37.34839852292267,4774524 +2008-09-23,36.750816345214844,37.687920904902356,36.024219471815485,37.04620632199387,1631395 +2008-09-24,35.82050704956055,36.24492186212039,35.31460601185456,35.31460601185456,3279640 +2008-09-25,34.58461380004883,35.1414428685222,34.44540406962276,35.039583451990325,3125782 +2008-09-26,34.2926139831543,35.05655790693112,33.5863902815491,34.6321431562062,6359034 +2008-09-29,32.42518997192383,34.0243788944067,32.42518997192383,33.95307764483917,2409926 +2008-09-30,28.690357208251953,30.150339921623473,28.690357208251953,29.36262669883942,7131210 +2008-10-01,32.25543975830078,33.477749783672564,30.255601232072255,30.591737720703673,4857465 +2008-10-02,30.98218536376953,32.25542621810634,30.917672987367194,32.11961259033864,3257712 +2008-10-03,30.18769073486328,30.275969121818164,28.995935795382916,29.450908767811118,4302934 +2008-10-06,28.683565139770508,29.61388088521665,28.622448835591676,29.522206428948405,2304900 +2008-10-07,29.800617218017578,30.119776432925892,27.40352866892151,27.671758186935843,3175073 +2008-10-08,27.542743682861328,28.90765596308088,27.542743682861328,27.936600323949868,2551110 +2008-10-09,26.48680305480957,27.994321183897295,26.405315188917072,27.909438879787107,3986624 +2008-10-10,24.785751342773438,25.41388495744546,24.1440383337587,25.41388495744546,5710598 +2008-10-13,26.945171356201172,26.945171356201172,25.52932764460908,26.48340786213508,3581921 +2008-10-14,28.1131591796875,28.900869236032822,28.085993819307436,28.86012612207868,3597871 +2008-10-15,26.653165817260742,27.566502637123328,26.330612165964254,27.50199190686403,2779407 +2008-10-16,22.41242790222168,23.356322926699946,22.41242790222168,22.74856424992827,6824899 +2008-10-17,21.26142692565918,23.29861249216353,20.993197279249383,23.261265453141572,5375287 +2008-10-20,22.50750160217285,22.83345142278372,21.947274783489878,22.724801482580098,5397280 +2008-10-21,25.247516632080078,25.247516632080078,23.767160549859955,24.106691414857956,3470401 +2008-10-22,26.619216918945312,27.040233942558025,24.517521312010985,24.785749224212186,3386582 +2008-10-23,22.731592178344727,23.067726958409715,22.273224777668567,22.748569296141888,6243096 +2008-10-24,21.763925552368164,22.833447660514256,21.47532445284969,22.748565370586462,3173951 +2008-10-27,21.95067024230957,22.891171003969667,21.390443439491,22.066110697869068,2405493 +2008-10-28,23.17298126220703,23.17298126220703,22.283410223799418,22.40903563394152,1978303 +2008-10-29,24.03199005126953,24.649935324686794,23.940315606178658,24.446216525202466,2432387 +2008-10-30,26.252527236938477,26.327224587549985,25.016634724504744,25.125286312051653,3281962 +2008-10-31,26.347591400146484,26.347591400146484,25.2237451159938,26.31363881153002,3618273 +2008-11-03,27.84153175354004,27.84153175354004,26.867078322808723,26.867078322808723,1535607 +2008-11-04,27.06400489807129,27.257537139402647,26.74145116251903,26.992703632433695,1487642 +2008-11-05,29.40338134765625,29.40338134765625,27.92981701995309,28.282930662091626,3384191 +2008-11-06,26.836519241333008,27.162467405053107,26.50038283682674,27.162467405053107,2126277 +2008-11-07,24.537893295288086,25.281465670096356,23.767157207024532,24.276454253991858,3566882 +2008-11-10,26.483402252197266,26.741446841144693,25.379927568906947,25.464811500086924,2709373 +2008-11-11,25.970718383789062,26.36117733089973,25.21016876211001,25.80774264375518,1696364 +2008-11-12,25.532724380493164,25.97411471546762,24.80612894297839,24.80612894297839,1472320 +2008-11-13,23.42762565612793,24.537892526865864,23.42762565612793,23.936922687146243,2462176 +2008-11-14,24.446226119995117,25.5361217965637,24.42925064151204,25.464820517200433,2841571 +2008-11-17,24.93514633178711,25.699090321207862,23.69925392667814,23.82487933737284,2605645 +2008-11-18,23.08809471130371,24.56165662331195,23.03716501212928,24.449612270451112,3180949 +2008-11-19,22.37508773803711,24.10669490776415,22.069509422600984,23.58721275684604,3023086 +2008-11-20,19.438140869140625,20.84040335026913,19.023912706289,20.779287046649603,6448258 +2008-11-21,20.375247955322266,20.375247955322266,18.334666687355988,18.674197551936654,4922475 +2008-11-24,20.303943634033203,21.162956444449414,20.0662722287872,20.898122968250725,2821694 +2008-11-25,21.696022033691406,22.2732243204842,21.424398007743697,22.03555288722865,4514486 +2008-11-26,14.263696670532227,15.42828823016634,13.852864414668307,13.920769622625956,23218930 +2008-11-27,14.548898696899414,15.194007886880017,14.396109548572003,14.905406709663374,13264139 +2008-11-28,15.822136878967285,16.161667706231796,15.064983446186389,15.210982046773196,9134444 +2008-12-01,14.497967720031738,15.574280541855112,14.430062532594931,15.533537429393027,6598891 +2008-12-02,13.241701126098633,13.717044736107244,13.054959433471572,13.513325928803201,7380879 +2008-12-03,12.494734764099121,13.326585547650065,12.104274225742659,13.24170242921918,11432628 +2008-12-04,11.034750938415527,11.578000543824665,11.034750938415527,11.207911596182976,18534130 +2008-12-05,10.864988327026367,11.336936799409344,10.155369220312906,10.338715701266832,14924227 +2008-12-08,10.892148971557617,11.034751486876251,10.426991935676464,11.034751486876251,7780176 +2008-12-09,11.32335090637207,11.662881670644403,10.987215400476316,11.662881670644403,9911981 +2008-12-10,12.698455810546875,12.698455810546875,11.39126196287484,11.408238261086659,7563457 +2008-12-11,13.5812349319458,14.155042813968793,13.302820371255352,13.981882117852642,14239874 +2008-12-12,12.294413566589355,13.455609628430892,12.257065709848035,13.27905366052744,4316537 +2008-12-15,13.547282218933105,13.683094238625095,13.316401292795135,13.326587071106637,4733132 +2008-12-16,13.309608459472656,13.605000084652907,12.776544609506997,13.598209566959397,4145228 +2008-12-17,13.689884185791016,13.842673317390805,13.46239852859033,13.700070784779758,4596256 +2008-12-18,13.5812349319458,13.842674016404766,13.38430741956186,13.83588349747111,7879798 +2008-12-19,13.245100021362305,13.574444292227325,12.908964410521408,13.180588449861302,7451317 +2008-12-22,12.698455810546875,13.173798729299364,12.657711873735815,13.088916417137574,1584872 +2008-12-23,12.423434257507324,12.423434257507324,12.005810800291595,12.226505936292812,1435299 +2008-12-24,12.423434257507324,12.423434257507324,12.005810800291595,12.226505936292812,1435299 +2008-12-29,12.423434257507324,12.81729007883375,12.226505936292812,12.375899806831319,1244807 +2008-12-30,12.902169227600098,13.204351313735378,12.841052937628842,12.898773148288496,1335568 +2008-12-31,12.902169227600098,13.204351313735378,12.841052937628842,12.898773148288496,1335568 +2009-01-02,13.22812271118164,13.404678662632406,13.041380981568787,13.122868027968128,1942971 +2009-01-05,14.362153053283691,14.409686675719994,13.866438707628141,13.873229225119042,3177267 +2009-01-06,14.742429733276367,15.139682471162118,14.565874603087966,14.66433794633504,4265187 +2009-01-07,15.934186935424805,16.178648930375108,15.652376260817135,16.025859772979793,5725121 +2009-01-08,14.939359664916992,15.367168962061175,14.735640795590673,15.244937968906472,4043950 +2009-01-09,14.91558837890625,15.278886830902731,14.759404826450492,15.278886830902731,2290972 +2009-01-12,14.022624015808105,14.430061685327097,14.005646898843093,14.396107451397073,1948090 +2009-01-13,13.700074195861816,13.717050496565507,13.411472157282198,13.540494505938687,4216404 +2009-01-14,13.788350105285645,13.84946477675385,13.306215862668026,13.717048013034072,3111640 +2009-01-15,12.66450023651123,12.851242769453526,12.345340957859264,12.729011800936512,5525350 +2009-01-16,13.02100658416748,13.180585382760011,12.905566147980037,13.071936284968112,3623727 +2009-01-19,13.767973899841309,13.869832478409934,13.340164749663815,13.34356000824602,3952899 +2009-01-20,12.89877986907959,13.241706053506805,12.89877986907959,13.136452173076036,3353935 +2009-01-21,12.6475248336792,12.725616618769452,12.2265061111858,12.6475248336792,3968072 +2009-01-22,13.173795700073242,13.462396808825746,12.929333777624654,13.000635034821741,4130511 +2009-01-23,12.922542572021484,13.037983009377475,12.817287910708234,12.902171019936002,4000439 +2009-01-27,14.324807167053223,14.324807167053223,13.394492952545523,13.459003702335913,5309405 +2009-01-28,13.903788566589355,14.379131400512646,13.530304324862094,14.161831537769697,8384938 +2009-01-29,13.82229995727539,14.263690176876814,13.197563296349568,14.022622692860612,11021842 +2009-01-30,14.311230659484863,14.603227987326175,13.265475651993526,13.482775607083386,9046496 +2009-02-02,15.092147827148438,15.346796397106143,14.202576693713432,14.362156354739906,8662406 +2009-02-03,15.458841323852539,15.873069569340835,15.126102594250447,15.126102594250447,7003406 +2009-02-04,15.02424430847168,15.618423888701983,14.837502530046315,15.58447128595347,5479247 +2009-02-05,16.09375762939453,16.494404679961583,15.876459454716262,15.951155137754034,10899886 +2009-02-06,15.873071670532227,16.613249866519176,15.794979867261548,16.39255385487855,4918405 +2009-02-09,16.772823333740234,17.07500714736447,16.51817643287111,16.979938248469725,5556489 +2009-02-10,16.62342643737793,16.871284404701377,16.117525548690484,16.399336099823728,8652974 +2009-02-11,17.655603408813477,17.655603408813477,16.22617880785582,16.348409777001965,6618169 +2009-02-12,17.655603408813477,17.655603408813477,17.655603408813477,17.655603408813477,104913 +2009-02-13,17.316070556640625,17.468859660824073,16.830541174601194,16.976539761412376,10344922 +2009-02-16,17.248167037963867,17.248167037963867,16.82714835166466,16.976541390394505,4356847 +2009-02-17,17.00031089782715,17.65560499146308,16.80338256902592,17.146309514735044,3512497 +2009-02-18,17.51833724975586,17.51833724975586,16.378173075106773,16.496001622204435,8014802 +2009-02-19,17.944604873657227,18.055502453364845,17.05049324202565,17.081683552982245,6026093 +2009-02-20,17.428234100341797,17.975790873592132,17.012367857128456,17.975790873592132,4493018 +2009-02-23,16.243017196655273,16.807902331158516,15.94498115267229,16.807902331158516,4561175 +2009-02-24,16.166778564453125,16.191036204698936,15.698928939488379,15.709326268291914,3501717 +2009-02-25,16.00389862060547,16.582644179976903,15.879139048639843,16.582644179976903,3700619 +2009-02-26,16.045482635498047,16.322727398748828,15.899930098593366,16.288070755731635,2630071 +2009-02-27,16.37470817565918,16.509863363694073,15.941513613803437,16.1737060464617,3603320 +2009-03-02,15.32811164855957,15.882599416470848,15.224145087315136,15.830616135848631,3311513 +2009-03-03,15.255332946777344,15.591491887923576,14.44439523993754,14.586483074363821,3632982 +2009-03-04,15.06473159790039,15.175629158921582,14.61421036101288,14.759762886047811,3500686 +2009-03-05,15.854877471923828,16.10786291500551,15.726651583032915,15.969241374368803,3571260 +2009-03-06,15.837549209594727,15.976172426923569,15.511789174550733,15.529115819583842,3229562 +2009-03-09,16.461347579956055,16.859885532252232,16.16330986126676,16.340052691788863,4315720 +2009-03-10,16.73858642578125,16.762845732536526,16.1217198416538,16.22568638354579,5274595 +2009-03-11,17.258424758911133,17.47328722757908,17.047025272630247,17.400510959775847,2757963 +2009-03-12,17.386648178100586,17.760926828049485,17.126731750562215,17.622305292088107,2636240 +2009-03-13,18.027774810791016,18.19412200007418,17.632703169553803,17.802515017350988,3802632 +2009-03-16,17.587648391723633,18.01391028027256,17.417836567909003,17.9861863113666,2683254 +2009-03-17,18.024309158325195,18.052033129617776,17.50447631570317,17.74706441686771,2788174 +2009-03-18,16.461347579956055,17.46289028624797,16.274207422153797,17.327733412492048,5909897 +2009-03-19,15.76476764678955,16.565309669432217,15.76476764678955,15.941510429527266,7245732 +2009-03-20,16.236083984375,16.58610494099069,16.19796436711738,16.56531196534735,4393695 +2009-03-23,17.51140785217285,17.51140785217285,16.374709908292882,16.464812817791042,4144653 +2009-03-24,18.495622634887695,18.696624771070063,18.21837958070158,18.471363322888834,6531038 +2009-03-25,18.689695358276367,18.810988576168704,18.072826912496676,18.2980883797182,3836667 +2009-03-26,18.95654296875,19.008526260428255,18.058966698773265,18.44017806313962,4229713 +2009-03-27,19.712024688720703,20.592273939884723,19.524884582609324,19.666972409912837,11778192 +2009-03-30,19.822927474975586,20.498708483921682,19.712029915315885,19.968479998223568,3940722 +2009-03-31,19.60460090637207,19.95115393378655,19.268441854943298,19.580341591029196,2533904 +2009-04-01,19.199129104614258,19.743219557472038,18.838710790693547,19.56994139299653,2858783 +2009-04-02,20.086307525634766,20.34968858782027,19.54568341653579,19.632321659174114,2820850 +2009-04-03,20.93190574645996,21.056665307497994,20.446727813337148,20.446727813337148,3525614 +2009-04-06,20.48138427734375,21.01507748481749,20.273451118717208,20.65119613339844,2448384 +2009-04-07,18.42977523803711,19.00505593374968,18.36739463615593,18.963469983280206,5152197 +2009-04-08,18.30155372619629,18.921886853773014,18.09362224825315,18.187191497136432,4087914 +2009-04-09,18.644641876220703,18.814453711386168,18.318880191269336,18.62731355640765,2929819 +2009-04-14,19.663515090942383,19.80213663645082,19.192199154329888,19.337753369482257,2393201 +2009-04-15,19.874916076660156,20.204142509287628,19.431325719323578,19.67391388170871,2894022 +2009-04-16,20.117496490478516,20.256118004709553,19.673906303997597,19.8714420874901,2889376 +2009-04-17,20.488313674926758,20.810609039985913,20.43633038931942,20.446726040734525,2523905 +2009-04-20,20.06551742553711,20.269984243856676,19.580341185785404,20.110569720451142,2428317 +2009-04-21,18.897626876831055,19.35854546406409,18.897626876831055,19.060507730107936,3348150 +2009-04-22,19.147146224975586,19.389734319393884,19.074368288090636,19.09862760038562,2282444 +2009-04-23,20.308103561401367,20.356620510165705,19.822927369049225,19.881841644923085,5566183 +2009-04-24,20.751693725585938,21.070524416318516,20.380879751840688,21.035869453035794,5512901 +2009-04-27,20.769027709960938,21.122513460387648,20.464058921362785,20.97349456336204,2230019 +2009-04-28,21.34777069091797,21.694325404484243,21.10518255903932,21.313115722414572,3379176 +2009-04-29,21.261125564575195,21.30271151334769,20.637327952103295,20.637327952103295,3344989 +2009-04-30,22.328519821166992,22.387434103796167,21.89532686233671,22.00622443411971,2745981 +2009-05-01,22.24187660217285,22.321583847444316,21.76363145436706,22.318119189568343,1752761 +2009-05-04,23.323129653930664,23.44095820919384,22.720124891839962,22.803298482666097,1935975 +2009-05-05,24.59844970703125,24.66429497466965,23.600373365490377,23.981582986152397,4512286 +2009-05-06,23.950395584106445,24.494486110703836,23.836033354518563,24.46676213700706,1991133 +2009-05-07,24.619245529174805,24.962333868815158,24.449433688538587,24.951936541356922,2679356 +2009-05-08,24.813316345214844,24.837575659807648,24.352399425015587,24.470227987070153,2592559 +2009-05-11,24.00930404663086,24.813310822193912,23.842958568593694,24.813310822193912,3262587 +2009-05-12,23.732067108154297,23.946931259657433,23.579583574516786,23.860293002557306,2179246 +2009-05-13,22.612688064575195,22.83448145822835,22.498324195986225,22.526048160670765,3937737 +2009-05-14,19.961551666259766,20.61653978435884,19.791739807776494,20.42940127986049,7720278 +2009-05-15,21.444805145263672,21.770566860507095,20.793281714776818,20.793281714776818,5628854 +2009-05-18,21.191822052001953,21.302719633845815,20.730905077454917,21.302719633845815,3610147 +2009-05-19,22.09978675842285,22.110184083466223,21.8675960354972,22.09285576711956,1792650 +2009-05-20,22.453279495239258,22.463676823594383,21.995827218806703,22.42208918635127,2055127 +2009-05-21,23.09440803527832,23.271150902604095,22.7166629827063,22.8726128673192,2107367 +2009-05-22,22.331985473632812,22.48793533632919,21.902257186581995,22.179500269479554,2207591 +2009-05-25,22.207225799560547,22.97657610475321,22.148311519047613,22.53991682678167,1732370 +2009-05-26,22.685470581054688,22.820625784342084,21.83294502192118,22.110189773937662,3162265 +2009-05-27,22.300796508789062,22.962715624295644,22.248813218093222,22.889939352556954,2037948 +2009-05-28,22.176034927368164,22.35624242284355,21.97503277656572,22.030482397142414,2866967 +2009-05-29,22.36664390563965,22.487938820812687,22.214160354036547,22.352781916964602,5214832 +2009-06-01,22.986976623535156,23.129064518665444,22.2453485121243,22.526057967201858,2816823 +2009-06-02,23.912275314331055,24.27615835142863,23.773653763686365,24.262296363981907,3093265 +2009-06-03,24.813316345214844,24.9831281950098,24.158328260627826,24.21377788310033,3969389 +2009-06-04,23.184505462646484,23.99890960490096,23.15678149427451,23.912269689472982,4843442 +2009-06-05,25.121746063232422,26.251514565557496,24.84796935416992,25.99159984104167,12393891 +2009-06-09,24.47022819519043,25.71435910063167,24.47022819519043,25.298492795171608,6716287 +2009-06-10,25.308887481689453,25.367801757068687,25.048971067905427,25.180661603908753,4569659 +2009-06-11,26.702037811279297,26.993144537566344,25.88763526169266,25.9049619056133,4803266 +2009-06-12,26.7540283203125,27.360499573388296,26.42826654203509,27.232273657626656,4970967 +2009-06-15,26.164880752563477,26.84066183256664,26.164880752563477,26.476780486185262,3427168 +2009-06-16,25.37820053100586,25.37820053100586,24.830643701729638,25.118284102402935,6003299 +2009-06-17,25.344587326049805,26.276114680002756,24.9139756088812,25.045795248638502,9735619 +2009-06-18,23.077281951904297,23.79350422728396,22.932279186605047,23.543046429201183,9423476 +2009-06-19,22.286357879638672,22.848789074322212,22.286357879638672,22.848789074322212,7961992 +2009-06-22,21.969993591308594,22.50606197131332,21.684383004150586,22.251209241088944,9932168 +2009-06-23,21.359224319458008,21.359224319458008,20.792398181192393,21.08679691567947,13790282 +2009-06-24,21.79422950744629,21.99635469024908,21.596500937499705,21.684379556952752,14212492 +2009-06-25,22.75651741027832,22.81363818085949,22.10181093146056,22.3127226469796,5885177 +2009-06-26,22.409393310546875,22.892732495793563,22.25560402692588,22.84879317938113,10225859 +2009-06-29,22.088626861572266,22.629088382975873,22.057869011456564,22.1237779719143,3015433 +2009-06-30,22.93667221069336,23.002581181640544,22.712577351411735,22.760911602479432,3201148 +2009-07-01,22.673030853271484,22.778487551365068,22.259995611107776,22.448937674566483,3372687 +2009-07-02,22.738941192626953,23.156371366181176,22.738941192626953,23.15197642922378,2833462 +2009-07-03,21.79422950744629,21.974383359208595,21.552559951595956,21.70635088799324,3893464 +2009-07-06,21.310897827148438,21.631659593302327,21.25377536364279,21.530597804747906,2877353 +2009-07-07,20.805574417114258,20.884666494519177,20.568299861076277,20.6473919384812,5861198 +2009-07-08,21.179075241088867,21.179075241088867,20.405730488439758,20.493610802537734,6215829 +2009-07-09,20.915430068969727,21.00770530200902,20.62103300388301,20.85830930110878,4072436 +2009-07-10,21.249372482299805,21.310888179991867,21.025277667933526,21.13952254322768,2428505 +2009-07-13,20.489212036132812,20.933005072633133,20.388150288735257,20.933005072633133,3597421 +2009-07-14,21.574527740478516,21.574527740478516,20.884670245139066,21.051642624777422,5672753 +2009-07-15,22.005146026611328,22.08423646016641,21.75908149897926,21.948023574876167,2720068 +2009-07-16,23.024547576904297,23.151972230545365,22.778483113411813,23.10363966602056,8855374 +2009-07-17,23.059703826904297,23.10803807838317,22.72576067986986,23.09046168217678,4179949 +2009-07-20,23.463951110839844,23.749559988770915,23.362887676978264,23.376070811408244,3616229 +2009-07-21,24.131834030151367,24.465778786625243,24.035167222689616,24.16698681553896,6367856 +2009-07-22,24.522903442382812,24.558054554772035,23.99562334712675,24.254869296183976,2865308 +2009-07-23,25.26109504699707,25.26109504699707,24.40865836874028,24.518508317903088,5299893 +2009-07-24,25.287450790405273,25.91579245551012,25.265481142038848,25.885034612561775,3825354 +2009-07-27,26.249753952026367,26.306874739116854,25.66095794745932,25.70489727232551,3904833 +2009-07-28,26.1003475189209,26.45186700656022,25.854283039484805,26.1003475189209,4398599 +2009-07-29,25.485193252563477,25.669740399137513,25.261100049412498,25.445647195986535,4661268 +2009-07-30,25.529129028320312,25.718071086174916,25.0326084355185,25.111700537698443,4717459 +2009-07-31,26.539752960205078,26.539752960205078,26.10474634906386,26.41671985614734,7788968 +2009-08-03,26.491416931152344,26.605660152790144,26.29807992751969,26.583690495880266,2568890 +2009-08-04,27.629457473754883,28.297345312407685,27.572335035427606,27.572335035427606,5006369 +2009-08-05,26.702327728271484,27.68218914282052,26.693539530576928,27.62946163283051,4592324 +2009-08-06,27.198854446411133,27.480070113870564,26.987941019638964,27.02309381616019,2869216 +2009-08-07,26.61445426940918,26.737485716406592,26.451876760708632,26.53975708406868,2057463 +2009-08-10,25.72685432434082,26.42989491083816,25.682915021012164,26.210195041840926,4263567 +2009-08-11,25.441253662109375,25.485192979534116,24.82609316109789,25.089732418001375,4333052 +2009-08-12,25.485193252563477,25.586255024665096,24.957913056930103,25.037005170083987,3545559 +2009-08-13,25.836711883544922,25.898227596829813,25.414888412867835,25.682922600332695,3286872 +2009-08-14,26.359600067138672,26.908849928149266,26.04762487218971,26.438690505040846,4291473 +2009-08-17,25.089725494384766,26.13989232328426,25.05017944914439,25.91579750819645,3324174 +2009-08-18,25.001850128173828,25.397308955717598,24.615177821888505,24.782150220812643,4142640 +2009-08-19,25.573068618774414,25.867465679329133,25.353368719431295,25.74882753254258,3651714 +2009-08-20,25.498371124267578,25.880650176105075,25.217155506486407,25.880650176105075,3054825 +2009-08-21,24.742599487304688,25.4851844302095,24.70305344441763,25.4851844302095,3766505 +2009-08-24,25.915802001953125,26.091562605981842,25.5467060744347,25.704890282825072,3674769 +2009-08-25,25.660945892333984,26.100345639283695,25.57306560770864,26.100345639283695,2484800 +2009-08-26,25.898223876953125,26.087165927005262,25.68291891138121,25.704888566373434,1984984 +2009-08-27,25.116090774536133,25.47200519149527,25.023817225161316,25.47200519149527,3898135 +2009-08-28,25.177608489990234,25.529127998736996,25.05457708097318,25.476400491469292,4687874 +2009-08-31,24.654722213745117,25.46761114582781,24.654722213745117,25.309426954980395,2879339 +2009-09-01,25.203969955444336,25.388517046078938,24.601992766622914,24.606386026609776,2821857 +2009-09-02,24.650325775146484,24.72941786575065,24.316382696288827,24.597598273469394,2967710 +2009-09-03,24.338348388671875,24.601989206512194,24.254863051586337,24.518502193249873,2994137 +2009-09-04,24.276836395263672,24.725024345240552,24.276836395263672,24.601992950564284,2573522 +2009-09-07,24.843669891357422,24.843669891357422,24.435027864358382,24.645939607942154,2798730 +2009-09-08,25.392913818359375,25.472005913258077,25.10291002912318,25.265487479225115,3208775 +2009-09-09,25.564281463623047,25.871861670475383,25.348974815973225,25.82792068310946,3671064 +2009-09-10,25.85867691040039,25.90701115537541,25.55988491980677,25.59064444711765,3466435 +2009-09-11,26.025646209716797,26.060798993226005,25.775188493833088,25.964130514752654,4147134 +2009-09-14,25.507152557373047,25.94655226267207,25.485182907343464,25.924582612642492,2503135 +2009-09-15,25.915802001953125,26.06080475170342,25.762012730561008,25.90262054331304,2821572 +2009-09-16,26.443078994750977,26.443078994750977,26.188226316819694,26.192621253295556,3755955 +2009-09-17,27.023086547851562,27.198847130828774,26.93520625636296,27.018693287556847,4296222 +2009-09-18,26.803388595581055,26.957177859674957,26.315654534915723,26.36398878253874,3518497 +2009-09-21,26.66717529296875,27.014301563732943,26.5924781258353,26.80338984478412,1815641 +2009-09-22,26.522172927856445,26.640811078270584,26.289291563808646,26.359595466701034,3005955 +2009-09-23,27.1285457611084,27.1285457611084,26.957178422455385,27.05384691971955,3025737 +2009-09-24,26.768232345581055,26.917628329749764,26.526562814884418,26.803385130645246,3346631 +2009-09-25,26.355199813842773,26.359594750503845,25.885042161741,26.276107715715632,8921434 +2009-09-28,25.770795822143555,26.047616455800007,25.757612689938238,26.038828259722134,2259764 +2009-09-29,26.21898651123047,26.381565651827817,26.14868260692634,26.245351103911002,2146819 +2009-09-30,26.030048370361328,26.240960101424033,25.871864153019942,26.082775884082643,2072066 +2009-10-01,25.88065528869629,26.060809184186915,25.71368285408768,25.893836749578306,2002241 +2009-10-02,25.1292724609375,25.265486994243272,25.058968564174517,25.221547687332823,2305037 +2009-10-05,25.1292724609375,25.1292724609375,25.1292724609375,25.1292724609375,0 +2009-10-06,25.366554260253906,25.603830592021232,25.322614943783282,25.507162084372883,2157161 +2009-10-07,26.69353485107422,26.759445484140276,26.06958800973754,26.113527314330224,3128925 +2009-10-08,26.935209274291992,27.009908117088866,26.737479015332426,26.891269961713125,5411860 +2009-10-09,27.023086547851562,27.181270737295623,26.82535631104649,27.023086547851562,3005956 +2009-10-12,26.935209274291992,27.286728803454928,26.935209274291992,27.229608032337865,2362639 +2009-10-13,27.326278686523438,27.3526432834736,27.11536693945483,27.150519735388382,1709519 +2009-10-14,27.792036056518555,27.81400571026061,27.20324028487487,27.291120576020237,2864365 +2009-10-15,28.468717575073242,28.679627632357658,28.394020402799796,28.556596206882595,3979171 +2009-10-16,28.525829315185547,28.701589875488423,28.046885224522914,28.58295342488745,2767742 +2009-10-19,28.407201766967773,28.50826185797376,28.00295302205655,28.191896773109228,1901615 +2009-10-20,29.351913452148438,29.417820752550035,28.82463158245026,28.912513570244148,3504345 +2009-10-21,29.264019012451172,29.395840261874255,28.95204563132708,29.04431916498179,2761905 +2009-10-22,29.351913452148438,29.690249886178513,29.02236354072022,29.02236354072022,3856654 +2009-10-23,29.659481048583984,29.874785972351674,29.44856770831393,29.857209581299685,2516721 +2009-10-26,29.400238037109375,29.65508733699976,29.211296015942562,29.25084038317671,1987495 +2009-10-27,28.569772720336914,29.04432529560332,28.569772720336914,28.91250737070999,2718566 +2009-10-28,28.165531158447266,28.55659677680703,28.12159184166566,28.29295752376241,5202337 +2009-10-29,26.794599533081055,27.04066402386406,26.62762714018626,26.939602271268505,6883564 +2009-10-30,28.024917602539062,28.077646783307433,27.682186308430424,27.90627946007596,5359346 +2009-11-02,27.589914321899414,27.611883977044293,26.825357919145986,26.825357919145986,2445588 +2009-11-03,27.59870719909668,28.007349223558272,27.57234260274584,28.007349223558272,1362852 +2009-11-04,27.871131896972656,27.871131896972656,27.308700639931715,27.686583093145245,2000085 +2009-11-05,27.50203514099121,28.024920329834412,27.374608789332658,27.792038958730878,2085582 +2009-11-06,28.560997009277344,28.560997009277344,27.879927415830135,28.055686391719007,2689511 +2009-11-09,28.89052963256836,28.995984619564357,28.442343423570183,28.604919163448677,2349945 +2009-11-10,29.63751983642578,29.86600964572723,29.395851919780164,29.615551854378886,3261303 +2009-11-11,30.142833709716797,30.265865150401936,29.61995008680496,29.63752313345541,4464407 +2009-11-12,30.687679290771484,30.784347779582,30.406463697334157,30.428435027465383,5245048 +2009-11-13,30.54707145690918,30.630558488481164,30.09888515302413,30.2307064289426,3207901 +2009-11-16,32.023460388183594,32.0542182440956,30.801929321456818,30.801929321456818,4268351 +2009-11-17,32.251956939697266,33.139543361988295,32.14650189055554,32.95499618790138,5842382 +2009-11-18,31.90043067932129,32.83635457104143,31.755427914075202,32.51559118298388,3800088 +2009-11-19,31.90043067932129,32.29149630509039,31.51375999102011,32.12013061974685,3171381 +2009-11-20,31.29405403137207,31.474206204645228,31.08314065409522,31.41708543796923,3110985 +2009-11-23,32.418914794921875,32.418914794921875,31.324810296132792,31.41708384640616,2163230 +2009-11-24,31.588449478149414,32.92422519311612,31.447841684592618,32.73528315624096,4366513 +2009-11-25,31.504962921142578,31.931181244607433,30.92056376086249,31.329205690824697,5054523 +2009-11-26,31.043598175048828,31.592847953969176,30.902990365739406,31.592847953969176,3299226 +2009-11-27,30.12086296081543,30.709657187872185,29.707826002975303,29.791313052501717,7050681 +2009-11-30,31.48739242553711,31.509360404925665,30.757987121804142,30.999658361560137,2532473 +2009-12-01,31.37314224243164,31.4478393939904,30.942529020329758,31.021621107966673,2487734 +2009-12-02,32.31346893310547,32.31346893310547,32.04543472687243,32.076192585668586,3079570 +2009-12-03,32.30029296875,32.686963738319825,31.865284581583726,32.515598016959444,2329600 +2009-12-04,31.57088279724121,31.794977689533713,31.197393544990547,31.197393544990547,2373887 +2009-12-07,31.45663070678711,31.487391911667263,30.98647304540662,31.373147022705748,2459275 +2009-12-08,31.592851638793945,31.724669589696617,31.197391081375926,31.548912321826386,2122069 +2009-12-09,31.1534423828125,31.285260294019324,30.845860551955266,30.973286879436323,2170044 +2009-12-10,30.670103073120117,31.32920268054516,30.60419244190682,31.175410090262815,3501873 +2009-12-11,30.83707046508789,30.91176760803327,30.648128463761953,30.757978386571136,1848785 +2009-12-14,30.982084274291992,31.149055009970716,30.705260224070003,30.757989412768193,1809436 +2009-12-15,31.131481170654297,31.37315244825997,31.030421074459255,31.19739182385176,1893685 +2009-12-16,31.109508514404297,31.232539927301147,30.845865941220108,31.131476493933263,1714516 +2009-12-17,31.48300552368164,31.658766165419774,31.241334222247282,31.329216219294054,4575246 +2009-12-18,31.236927032470703,31.421477477706322,30.89419575930384,31.10950405335305,9649228 +2009-12-21,31.008445739746094,31.522542734137943,31.008445739746094,31.19738779995267,1719796 +2009-12-22,31.96633529663086,31.988306627467217,31.386327697507816,31.421480485904226,1934105 +2009-12-23,32.19921875,32.24755299910406,31.812548109522183,32.019066564356855,1724075 +2009-12-24,32.2958869934082,32.427708281261914,32.22558141259166,32.2958869934082,646452 +2009-12-29,32.700130462646484,32.81437534284659,32.47164405460052,32.498006968356606,1078583 +2009-12-30,32.79680633544922,32.862716987036855,32.55953000114673,32.70013782676802,937559 +2009-12-31,32.906654357910156,32.93301727604413,32.75286508153729,32.875896502635584,722917 +2010-01-04,32.91982650756836,32.95497929004266,32.739674364006795,32.82315803194095,791923 +2010-01-05,33.54817581176758,33.54817581176758,33.3065079205578,33.32847590029254,2125651 +2010-01-06,34.528038024902344,34.66425089384277,33.87332989145266,33.89090628621184,2712791 +2010-01-07,34.71257781982422,34.96303552569589,34.56757510791067,34.93227767944336,2616772 +2010-01-08,34.71699142456055,34.94547792639622,34.673052099479335,34.844417813945,1414667 +2010-01-11,35.1519775390625,35.213493231567554,34.82242774963379,34.82682268548524,2333659 +2010-01-12,34.435768127441406,34.91471236421444,34.435768127441406,34.66864951613691,1946103 +2010-01-13,33.88652420043945,34.33910559719794,33.842581525046796,34.05349496892298,2420675 +2010-01-14,34.77850341796875,34.910321379066644,34.29955577462055,34.33470857185542,1886892 +2010-01-15,34.545623779296875,35.12563155407613,34.28198113883368,35.11245009252406,2456294 +2010-01-18,34.4138069152832,34.48850410865439,34.07547039966579,34.09743838764539,1950869 +2010-01-19,34.2512092590332,34.69060901015539,34.2512092590332,34.624701729370315,1778725 +2010-01-20,34.290767669677734,34.787288336383924,34.281977794596855,34.75653047831107,1787821 +2010-01-21,33.196659088134766,33.98757678479536,33.196659088134766,33.81181617919698,4304665 +2010-01-22,32.049827575683594,32.25195111350722,31.90482481408568,32.080585432475125,4581745 +2010-01-25,32.225582122802734,32.48482976733396,31.482998685101396,31.6323930190971,2433481 +2010-01-27,30.71404457092285,31.258899346663682,30.71404457092285,31.153444340600277,5592346 +2010-01-28,31.390724182128906,31.570876364924175,30.779958701128695,30.84586599217905,4324219 +2010-01-29,29.879188537597656,30.582227597423135,29.879188537597656,30.582227597423135,7036722 +2010-02-01,29.619937896728516,30.69646591203403,29.619937896728516,30.23070326330896,4690298 +2010-02-02,31.201780319213867,31.24132469155468,30.75798558849211,30.801924897433363,3232580 +2010-02-03,31.63678741455078,32.04982432299423,31.46102681399902,31.988308615654308,2581549 +2010-02-04,30.810714721679688,31.478600932646966,30.69207490013698,31.417085229756076,2419006 +2010-02-05,29.264019012451172,29.540842965768917,28.78507495409766,28.956440566935488,5476084 +2010-02-08,29.518882751464844,29.76934053776215,29.44857716468074,29.483729958072793,2794147 +2010-02-09,29.435394287109375,29.61554983029794,29.009175906741042,29.28599995092301,3690334 +2010-02-10,29.852827072143555,30.75359475897542,29.685852982571575,30.75359475897542,4121053 +2010-02-11,30.63495635986328,30.876624252393672,29.989038080220258,29.989038080220258,2880983 +2010-02-12,31.610431671142578,31.847708032879353,31.3160311736594,31.83452321915338,5185488 +2010-02-15,31.008445739746094,31.31602427852208,30.863442991885425,31.267693381589833,2223334 +2010-02-16,31.012842178344727,31.482999883155948,30.83268663094225,31.316025794860032,2553991 +2010-02-17,32.04103469848633,32.06300603085924,31.46102705880065,31.58845341138333,2923888 +2010-02-18,31.68072509765625,31.856485689170842,31.584056604705502,31.856485689170842,2184621 +2010-02-19,31.197378158569336,31.85647769713066,30.84585706372852,31.85647769713066,3104006 +2010-02-22,31.86088752746582,32.00149536066465,31.78179541176928,31.852097652191105,3034674 +2010-02-23,31.96633529663086,32.080580182741976,31.693906215090337,31.768606728521302,2433062 +2010-02-24,31.154552459716797,31.437775387654654,31.04391839798221,31.110299510279685,6408137 +2010-02-25,30.712005615234375,31.53069671431447,30.712005615234375,31.53069671431447,3494536 +2010-02-26,31.198793411254883,31.238620037547353,30.68987624772972,31.02620461142287,4895300 +2010-03-01,31.597084045410156,31.694442545579513,31.42449520466743,31.473174454752108,1892364 +2010-03-02,31.871444702148438,32.1369690320637,31.76966330179208,31.86259546674958,3110313 +2010-03-03,32.690147399902344,32.778653281511644,32.203354922202294,32.2387586253592,3737877 +2010-03-04,32.92469787597656,33.066309341788525,32.71227898911678,32.968950825989616,2298976 +2010-03-05,33.19464111328125,33.322977015684906,32.81848602073716,32.92469376275688,2841318 +2010-03-08,34.048736572265625,34.08413690256467,33.83189140166127,33.92040066811712,2377810 +2010-03-09,33.69913864135742,33.809772712158804,33.407063073825505,33.72126342974736,2534713 +2010-03-10,33.34510040283203,33.57964403742948,33.21676450580486,33.41148150491962,4097493 +2010-03-11,33.43360900878906,33.6725755695656,33.30084680721718,33.588495993100906,2730707 +2010-03-12,33.61504364013672,33.86728909626255,33.4999833023108,33.61061733352884,2164635 +2010-03-15,33.35837173461914,33.96022113197182,33.314118797577876,33.83188525115428,2444610 +2010-03-16,33.4114875793457,33.6106275455303,33.28315165898622,33.49999348069803,1978466 +2010-03-17,33.94253158569336,33.94253158569336,33.6194819895358,33.765519773363465,2734670 +2010-03-18,34.070865631103516,34.3142619240388,33.920404923677125,34.15494860071456,2485041 +2010-03-19,33.71683120727539,34.02217886267659,33.6770011970943,34.004477011071984,1447471 +2010-03-22,33.203487396240234,33.33182328722078,33.190211851704824,33.269868495200235,1382336 +2010-03-23,33.50884246826172,33.65930315952552,33.42033320020947,33.42033320020947,2030187 +2010-03-24,34.163795471191406,34.23902919597112,33.94695366470317,34.07528957605271,2820509 +2010-03-25,34.792198181152344,34.792198181152344,34.00890719568332,34.075288302698496,3766265 +2010-03-26,34.65945053100586,34.69485425312836,34.00892148621521,34.429333089779156,7983820 +2010-03-29,34.69040298461914,34.87184439773927,34.38505200950592,34.80988961674272,1985081 +2010-03-30,35.07099151611328,35.18162555875086,34.90282898676605,34.960357473475696,2414955 +2010-03-31,34.69483947753906,35.29226268471965,34.69483947753906,35.137375686751845,2815096 +2010-04-01,35.22588348388672,35.22588348388672,34.876279454540196,35.09312463971031,1998556 +2010-04-06,35.68610382080078,35.82771520991976,35.51351504582083,35.51351504582083,2075023 +2010-04-07,35.78347396850586,35.95606279984247,35.7392210280088,35.823300602068336,1520492 +2010-04-08,35.402896881103516,35.5799120407657,35.31881392060022,35.402896881103516,2274265 +2010-04-09,35.168357849121094,35.51353559884842,35.168357849121094,35.49140743487768,1775805 +2010-04-12,35.694969177246094,35.845429854786126,35.641863621258594,35.712667652958885,1690073 +2010-04-13,35.1816291809082,35.579912450665724,35.07984436563774,35.44715023531876,1697181 +2010-04-14,35.44715118408203,35.56663785634911,35.385196382270756,35.40732454418199,2517037 +2010-04-15,35.51353073120117,35.889685833159724,35.46927778560899,35.66841772891548,2124452 +2010-04-16,35.256858825683594,35.48697954420087,35.177202173317355,35.40289658440225,2062499 +2010-04-19,34.5001335144043,34.854163945672894,34.4735824137587,34.712552448422336,2202066 +2010-04-20,34.761234283447266,34.938246135865406,34.606343848154395,34.606343848154395,1768081 +2010-04-21,34.747947692871094,35.09755176398243,34.747947692871094,35.09755176398243,2835998 +2010-04-22,34.01333236694336,34.097415324772676,33.845169827567965,34.03103421997496,5224397 +2010-04-23,33.83188247680664,34.017750199190345,33.721248455134564,33.743376609981944,4226619 +2010-04-27,33.80976104736328,34.163787926013605,33.74780625919241,34.00890095558642,6928486 +2010-04-28,32.94240188598633,33.01320593538174,32.725556677056396,32.9247000295665,7149686 +2010-04-29,32.12370300292969,32.6945751392364,32.05289896248512,32.46003147982088,4554865 +2010-04-30,31.906856536865234,32.455600431215174,31.86260359601625,32.14582646898931,8086043 +2010-05-03,30.534990310668945,30.937699774512176,30.003948351431156,30.216363784613296,7095942 +2010-05-04,29.67646598815918,29.99951878538532,29.27375994435675,29.85348108076465,7503910 +2010-05-05,30.216379165649414,30.44207363253777,28.80468723489172,28.902045764776272,7645900 +2010-05-06,29.070199966430664,29.99509887362406,29.017094414443932,29.959695172299572,7584675 +2010-05-07,28.756000518798828,29.69417499618118,28.322313606140334,28.322313606140334,8252014 +2010-05-10,30.44649314880371,30.44649314880371,29.42423218935468,29.5614207128069,6972690 +2010-05-11,29.69417953491211,30.778395294138388,29.69417953491211,30.778395294138388,5455789 +2010-05-12,29.658771514892578,30.22079432042122,29.472907140775053,29.959696234251727,4687183 +2010-05-13,30.220794677734375,30.291598707447427,29.73842850916473,30.092458786578838,4502269 +2010-05-14,30.092466354370117,30.30488524949525,29.742862295981467,29.915451171146476,2061024 +2010-05-17,28.388704299926758,29.20739577908366,28.388704299926758,29.20739577908366,5533956 +2010-05-18,28.260360717773438,28.738300602360816,28.12760020143524,28.69404428334549,4982314 +2010-05-19,27.826677322387695,28.25151167829794,27.614260144432574,27.968288774357777,5747439 +2010-05-20,27.547882080078125,28.101052402971263,27.481500966074208,27.90191074910136,6859450 +2010-05-21,27.348735809326172,27.52575095802587,26.047680037250565,26.52561823771324,9390834 +2010-05-24,28.388704299926758,28.388704299926758,27.587712989769248,27.76915280511363,8406686 +2010-05-25,27.304489135742188,27.977144491854602,27.304489135742188,27.592136708250433,4219803 +2010-05-26,28.30018424987793,28.601107248161377,28.061214348045137,28.543578769978172,4703540 +2010-05-27,29.6632022857666,29.6632022857666,28.490480627534748,28.614393605210196,6891349 +2010-05-28,30.180957794189453,30.31371996205439,29.623364792233957,30.300444420524332,12592117 +2010-05-31,29.711885452270508,29.90660249511572,29.49061731314053,29.583549526421056,2253791 +2010-06-01,29.596818923950195,29.809237778936403,29.273769398673387,29.64992448176754,1938927 +2010-06-02,29.543724060058594,30.030513310298634,29.362282558120725,29.428663677763456,2411623 +2010-06-03,30.557126998901367,30.557126998901367,30.057058915086834,30.110164476353436,2562482 +2010-06-04,29.911026000976562,30.19425233067929,29.703036782281444,30.11459566401251,2649615 +2010-06-07,29.00824737548828,29.00824737548828,28.640941543048708,28.80910407265913,4325025 +2010-06-08,29.539295196533203,29.689755903509855,29.061355227989072,29.09233263097154,3330921 +2010-06-09,29.37554931640625,29.45963226787819,28.990545014998897,29.45078303017309,2202898 +2010-06-10,30.03493309020996,30.07918603492494,29.512740239493347,29.539291331065684,2451123 +2010-06-11,30.57924461364746,30.725282340675086,30.37125210114435,30.614648312857053,3293891 +2010-06-15,30.72085189819336,30.72085189819336,30.304870305474157,30.60136864980049,2287088 +2010-06-16,31.570533752441406,31.58823560720186,30.99966497376377,31.043917922523114,4221335 +2010-06-17,31.008506774902344,31.5085713908698,30.96868014345733,31.486446609939048,3048262 +2010-06-18,31.353689193725586,31.672315798936797,31.061617056470823,31.154549253610217,2858632 +2010-06-21,32.013057708740234,32.07943879454968,31.557246096481528,31.862597065435615,3674638 +2010-06-22,31.911283493041992,32.238759313526245,31.703290952909075,31.77409836073434,2955100 +2010-06-23,31.21649932861328,31.62363176199102,31.21649932861328,31.375812607114614,2678828 +2010-06-24,31.743127822875977,32.075030022136865,31.614791900674383,31.915716696388937,3402313 +2010-06-25,30.800525665283203,31.282891985766817,30.712019756197552,30.97754085973851,9848235 +2010-06-28,30.357988357543945,30.98196613758076,30.327010952765914,30.933286876317577,2665480 +2010-06-29,30.278329849243164,31.012941655402383,30.278329849243164,30.543850927797166,2730132 +2010-06-30,29.499465942382812,29.592398143102958,29.22509227148281,29.31359816465912,5268055 +2010-07-01,28.809104919433594,29.087904876332452,28.388696894909128,28.81795753383716,6559615 +2010-07-02,28.89760971069336,29.49503279173459,28.733870132394454,29.251636577544676,3106296 +2010-07-05,28.875492095947266,29.171990591451934,28.831239143470786,29.065782830251607,1639721 +2010-07-06,28.809104919433594,28.844508624481566,28.27806284884657,28.63208977047687,3751326 +2010-07-07,29.136581420898438,29.446358782771956,29.04364922522135,29.3180228812322,3156685 +2010-07-08,29.67205238342285,29.880041553093978,29.64992422378737,29.782686429033998,2662751 +2010-07-09,30.13672637939453,30.20310751071896,29.663212594497647,29.86235598847094,3039918 +2010-07-12,30.43321418762207,30.610229349853807,30.26062533292406,30.340281987114174,1886230 +2010-07-13,29.45079231262207,29.89332861558388,29.36670933464843,29.764992682570867,3293644 +2010-07-14,29.81808853149414,30.065911104278285,29.592397495945185,30.003956305153082,2516828 +2010-07-15,29.477340698242188,29.831371058551685,29.371132940662836,29.782691799602034,2548134 +2010-07-16,29.110031127929688,29.433084044290005,29.052502636537657,29.402106644881478,2269756 +2010-07-19,28.778133392333984,28.94187302937143,28.65422377567163,28.8754919129355,2539769 +2010-07-20,29.428653717041016,29.534861446750835,28.928589087386204,29.1100271516287,5114610 +2010-07-21,30.003965377807617,30.309313158318222,29.902180533447847,30.13672425481264,3208974 +2010-07-22,30.194244384765625,30.48189019443069,30.003953696487624,30.114587739061275,2799302 +2010-07-23,30.915578842163086,30.946556240751097,30.654480731535664,30.756265541915255,3283735 +2010-07-26,31.088172912597656,31.243059931567366,30.93328589362795,31.207656219721777,2936345 +2010-07-27,31.017362594604492,31.33156628756027,30.86247559008765,31.158977428772435,2701041 +2010-07-28,31.437767028808594,31.477593659827583,31.01293274985908,31.17666895686967,4547250 +2010-07-29,31.64133644104004,31.747544177440915,31.42006835403976,31.442196513253016,4350593 +2010-07-30,31.247482299804688,31.552833367476296,31.1633993388439,31.42007115293646,6384173 +2010-08-02,31.486459732055664,31.50858452220702,31.287316362988474,31.309444529423995,1489978 +2010-08-03,32.305145263671875,32.31399450283689,32.11485454693041,32.21663936688756,4743489 +2010-08-04,32.23434066772461,32.495438825782664,32.11043105086336,32.283019928103506,3297424 +2010-08-05,32.3095703125,32.69015173115412,32.2697402971005,32.526412114571116,3221577 +2010-08-06,32.393653869628906,32.44675943791099,32.14140832878571,32.3139972053477,2303112 +2010-08-09,32.747676849365234,32.84503534777134,32.32284252782473,32.38922362912736,2141573 +2010-08-10,32.12813186645508,32.73883406732573,32.12813186645508,32.703430356145226,3018179 +2010-08-11,31.67485809326172,32.01348463786382,31.54564868744607,31.63921587752962,3458076 +2010-08-12,31.1090087890625,31.11346534227452,30.774838684597054,30.98870904717074,3030589 +2010-08-13,31.826353073120117,31.87982150047762,30.966422079401458,31.113457705119657,4006003 +2010-08-16,31.554548263549805,31.61246981995735,31.349591141624796,31.54118201202128,1994070 +2010-08-17,31.830806732177734,31.915460818608118,31.50554644418359,31.58129082654081,2341992 +2010-08-18,32.72637176513672,32.74419456822568,32.41002465884981,32.74419456822568,6159300 +2010-08-19,32.606075286865234,32.78429993585784,32.4189409351316,32.61498498960627,3363360 +2010-08-20,31.89320182800293,32.058056936217206,31.634776080793557,31.937757170780984,3248829 +2010-08-23,32.16942596435547,32.35656372066285,31.94664599673707,31.94664599673707,2228114 +2010-08-24,31.66594123840332,32.04021331357281,31.49217315329497,32.03575676285532,3447230 +2010-08-25,30.94414520263672,31.03771580786335,30.770377048964733,30.837211738689387,4585906 +2010-08-26,31.01097297668457,31.50108825977681,30.61888143008133,30.96641765992214,3793997 +2010-08-27,30.87730598449707,30.8906722391395,30.556502275668116,30.73918008803576,4893823 +2010-08-30,31.639217376708984,31.70605205832209,31.256035494770515,31.32287017638362,2217326 +2010-08-31,31.229299545288086,31.465449206619976,31.05553141291302,31.131279198305908,3528081 +2010-09-01,32.187252044677734,32.240720466113366,31.585746750776572,31.67485738714975,4016314 +2010-09-02,32.579345703125,32.9268819302064,32.525877283822965,32.88232661379774,3431362 +2010-09-03,32.877872467041016,32.90460497897088,32.650635917578185,32.77093901996856,2169424 +2010-09-06,33.4170036315918,33.4170036315918,32.909065448339874,32.97144358317057,2631462 +2010-09-07,33.127384185791016,33.40363260009889,32.917970449065216,32.975895422667705,2768311 +2010-09-08,32.72193145751953,32.80658555622945,32.52142739358316,32.54816330838674,2448351 +2010-09-09,32.926883697509766,33.194219009663314,32.860049019633145,32.96252931229102,2832574 +2010-09-10,33.08283615112305,33.13184803218412,32.82441048722899,32.9714461304122,2627813 +2010-09-13,33.55066680908203,33.635320891086224,33.301150916491196,33.38135184636811,3979915 +2010-09-14,33.48384094238281,33.81801100488293,33.47492783707809,33.68434162014142,2762715 +2010-09-15,33.55066680908203,33.71997837244319,33.399174652935514,33.55066680908203,2911792 +2010-09-16,32.877872467041016,33.6175002917089,32.828860595600936,33.60413403574397,3869609 +2010-09-17,33.653141021728516,33.76898755552871,33.163025777831145,33.22540389618067,3874516 +2010-09-20,33.40808868408203,33.46601025752076,33.18530869482912,33.19421839868398,2837611 +2010-09-21,33.519474029541016,33.71997463231796,33.51501747855528,33.70660837871315,3596950 +2010-09-22,33.37244415283203,33.559578534031964,33.15857386049427,33.23877479520181,3805696 +2010-09-23,33.88037109375,33.88037109375,33.483823102805104,33.483823102805104,2993171 +2010-09-24,33.6843376159668,33.86701886010733,33.50165977117952,33.54621509434569,6548866 +2010-09-27,34.37495040893555,34.38831666337837,34.21900510818166,34.25464732024498,2724157 +2010-09-28,34.30812072753906,34.406144473514246,34.08979727472814,34.21901008539059,2026517 +2010-09-29,34.42396926879883,34.79823806664928,34.42396926879883,34.62001337271194,2208022 +2010-09-30,34.20564651489258,34.62001753337116,34.11207930418499,34.57546220437046,2992376 +2010-10-01,34.33931350708008,34.62001511963208,34.12099003065075,34.48189258955381,2024878 +2010-10-04,34.78932189941406,34.833877214783755,34.41950632307554,34.53089631117611,1955994 +2010-10-05,34.30812072753906,34.39277821712728,33.92939539937841,34.16554166048965,2557671 +2010-10-06,35.19478225708008,35.19478225708008,34.98982507193883,35.043293493896385,3409989 +2010-10-07,35.43984603881836,35.56905885852049,35.31508977134136,35.47549165791274,2733259 +2010-10-08,35.444297790527344,35.52004217132921,35.052202832300495,35.11458095759061,1749865 +2010-10-11,35.68489456176758,35.85420951739464,35.60915018654107,35.644795798183885,3551736 +2010-10-12,34.69575881958008,35.42202040409826,34.69575881958008,35.199240401556764,3416913 +2010-10-13,35.02992248535156,35.511124620267914,35.02992248535156,35.110123407729695,3484707 +2010-10-14,36.571571350097656,36.60721697153145,35.84085310747266,35.84976281315433,4096068 +2010-10-15,37.07058334350586,37.09286269886174,36.567101866375246,36.6027474752037,3623515 +2010-10-18,36.97256851196289,37.137423528423476,36.71859946018982,37.07058885177732,2274670 +2010-10-19,36.80326461791992,37.02604467420195,36.67405177735388,36.71415395514867,3741066 +2010-10-20,36.183921813964844,36.183921813964844,35.689350015526124,35.80073999896994,4253129 +2010-10-21,36.42452621459961,36.825530852796014,36.35323499031906,36.70968431301646,2827161 +2010-10-22,36.558189392089844,36.709678119096736,36.3086735485607,36.58046534640445,2273629 +2010-10-25,37.47159194946289,37.47159194946289,36.366605152497,36.366605152497,2954543 +2010-10-26,37.453765869140625,37.569612400412105,37.3022771276992,37.355742142630326,3193272 +2010-10-27,36.691864013671875,37.422582115705545,36.67849775804428,37.248813993841004,4124225 +2010-10-28,37.33347702026367,37.44932358515351,36.80325947264619,36.87009416005776,3974135 +2010-10-29,36.84335708618164,37.44931895152459,36.8032549189552,36.87008959809727,7425424 +2010-11-01,36.977027893066406,37.150796042006256,36.79435003877089,37.07059509639144,1398735 +2010-11-02,36.85227584838867,36.95475616817583,36.66959797314264,36.95475616817583,978627 +2010-11-03,37.155250549316406,37.155250549316406,36.94583679177323,37.02603773297374,1277115 +2010-11-04,37.07058334350586,37.28445359712424,36.647302786563095,37.28445359712424,3225027 +2010-11-05,38.85282897949219,38.91520710487759,38.02854369459692,38.02854369459692,4200851 +2010-11-08,38.94194412231445,39.360768204757825,38.80827476448707,38.98649944180592,3702348 +2010-11-09,38.78153991699219,39.066698023787126,38.67460647678228,38.76371711039841,3133560 +2010-11-10,38.40726852416992,39.338490640526835,38.273602571146206,38.80827318194676,3548718 +2010-11-11,38.92411804199219,39.15580772347965,38.50529059540993,38.607770881041674,3021583 +2010-11-12,38.70133590698242,39.45433327871729,38.67460339889563,39.23155331305396,3122732 +2010-11-15,38.78153991699219,39.031052410599564,38.540937127005314,38.884016805715454,2506852 +2010-11-16,38.51421356201172,38.852836767883055,38.24242164719817,38.852836767883055,2178147 +2010-11-17,37.28891372680664,37.60080433560792,37.141878125792026,37.33792559381151,4404833 +2010-11-18,37.605262756347656,37.783487427102,37.253269966429855,37.33792744989256,2508135 +2010-11-19,37.56071090698242,38.40727222237246,37.54288809832588,38.32261813044536,2631033 +2010-11-22,37.74784469604492,38.086471256405254,37.591899371981974,37.872600955295276,2072688 +2010-11-23,37.217628479003906,37.73002318947835,37.11515157652096,37.73002318947835,2338384 +2010-11-24,36.75424575805664,37.11515169229837,36.727513244169565,36.914647640085576,3820517 +2010-11-25,37.00376510620117,37.11515512349936,36.85227291501178,37.048320433249735,2342097 +2010-11-26,37.444854736328125,37.73446935376955,37.34237446270339,37.56961096553925,4557501 +2010-11-29,37.355743408203125,37.404755273118745,36.95919533705133,37.21762091581504,2051833 +2010-11-30,36.629493713378906,37.11069941489469,36.629493713378906,37.003765947675724,3026609 +2010-12-01,37.026031494140625,37.13742148263043,36.53591622465601,36.53591622465601,2415121 +2010-12-02,37.87705993652344,38.07756059469902,37.66764617391368,37.78349273608461,2598255 +2010-12-03,38.50530242919922,38.66570433466078,38.380546147029946,38.572137123033826,2393797 +2010-12-06,38.31816101074219,38.63005165922791,38.3047947542861,38.540941016618596,1999456 +2010-12-07,38.91520690917969,39.03996655867597,38.59440657996211,38.76817469971229,3182331 +2010-12-08,38.9909553527832,39.26720036870228,38.87956535620863,39.17808973118379,2866775 +2010-12-09,39.18254470825195,39.29393470035014,38.817185670144006,38.89738660042881,2289714 +2010-12-10,38.92411804199219,39.0533308372006,38.710247767320716,39.03105147965157,3293151 +2010-12-13,39.10679626464844,39.30730028662494,38.99986282587261,39.16472123513959,1870679 +2010-12-14,39.164730072021484,39.43206542895727,39.155816967156646,39.39196665512598,1162275 +2010-12-15,38.77263259887695,39.03551478616614,38.77263259887695,38.80827821738282,3347045 +2010-12-16,38.76371383666992,38.79935944684709,38.478555753957565,38.54093387209136,3549032 +2010-12-17,38.16222381591797,38.612240475470934,38.16222381591797,38.51866986163944,5024499 +2010-12-20,38.073097229003906,38.55875935315336,38.073097229003906,38.32261311820796,1798526 +2010-12-21,38.63005065917969,38.696885339083025,38.269148146795885,38.29588065901601,1838081 +2010-12-22,38.66569900512695,38.821644336343624,38.66569900512695,38.74144339466744,1854303 +2010-12-23,38.85282897949219,39.0889786248545,38.59885992632223,38.59885992632223,1735063 +2010-12-24,38.47856140136719,38.61223075947367,38.304793275440566,38.59440795176927,6246606 +2010-12-29,38.086463928222656,38.278054832165616,37.89932617600102,38.233496120132756,1463175 +2010-12-30,38.18449401855469,38.26469496162442,38.08201711312594,38.24687215212522,810445 +2010-12-31,38.08201599121094,38.340441622306,38.0062716025858,38.050826925344516,937603 +2011-01-04,38.47411346435547,38.6835272525808,38.09538806405723,38.674617546410126,1033470 +2011-01-05,37.9037971496582,38.37163660919886,37.80131683208178,38.335990985750215,1805480 +2011-01-06,38.33598327636719,38.4384601739817,37.76121046142141,38.01072297667735,1655247 +2011-01-07,37.640907287597656,37.836951360370506,37.547336703644795,37.828041656797865,2208393 +2011-01-10,37.587440490722656,37.68991738331924,37.431495176323786,37.444861431936125,1257276 +2011-01-11,37.48050308227539,37.493869336474035,37.32901093620155,37.34237719040019,1861818 +2011-01-12,37.95726013183594,38.08647294875907,37.930524218413495,38.08647294875907,2007762 +2011-01-13,38.78599548339844,38.84837360521601,38.335978976555054,38.621137076107594,2283605 +2011-01-14,38.9998664855957,39.04442180598728,38.527573970609495,38.630050867574816,1857268 +2011-01-17,38.264686584472656,38.835006165529045,38.19339876143597,38.835006165529045,2848600 +2011-01-18,38.67460632324219,38.93302851944412,38.037455437293346,38.0953770089786,1711777 +2011-01-19,39.03997039794922,39.097891977111125,38.545398500991354,38.85283260497769,1885127 +2011-01-20,38.12656784057617,38.384993448128235,38.06864626620192,38.27360345170265,4040301 +2011-01-21,37.59635543823242,37.76121387893422,37.44486665436054,37.645367315215296,3505637 +2011-01-24,37.92159652709961,38.05526583275198,37.50276920878373,37.770104420736814,2105814 +2011-01-25,38.0998420715332,38.3983664989372,38.05973989805983,38.139940845653065,2242380 +2011-01-27,38.33598327636719,38.56767298348298,38.295881108213585,38.50084170214876,2473594 +2011-01-28,38.237953186035156,38.53202437251958,38.01071666914742,38.42954409255766,4028474 +2011-01-31,37.44931411743164,37.53842474521635,37.26217636011965,37.43149131200419,3391030 +2011-02-01,37.47605514526367,37.77457955549331,37.47605514526367,37.636457031222086,2069190 +2011-02-02,38.237953186035156,38.35825287182719,38.02853947433004,38.095374143926726,2860287 +2011-02-03,38.40726852416992,38.870651306561726,38.33598069576118,38.74143850575848,3707225 +2011-02-04,38.49637985229492,38.69688046741026,38.38053331500362,38.558757972524255,3456001 +2011-02-07,38.25577926635742,38.4963820578924,38.09983395684942,38.4963820578924,2150203 +2011-02-08,38.90629577636719,38.94194138919979,38.74589391797322,38.76371672438952,2643477 +2011-02-09,39.37858200073242,39.64146410447222,39.21818016778832,39.432050411497855,4122318 +2011-02-10,39.51226806640625,39.57018965309176,39.227109886894496,39.227109886894496,2016918 +2011-02-11,38.88846969604492,39.22709619074119,38.86173718834737,38.999859677254655,2980196 +2011-02-14,39.43205642700195,39.49443454940154,39.338489243402584,39.34739894687993,2629002 +2011-02-15,39.27165603637695,39.67266069488937,39.11571072455347,39.57018040463232,2795423 +2011-02-16,39.280574798583984,39.35631918961727,38.87511353007639,39.05333822613079,2663344 +2011-02-17,39.0533447265625,39.26721167794327,39.03997846702044,39.1201794236267,1548788 +2011-02-18,39.03550720214844,39.075605965661985,38.79490442300927,38.8840150526078,1542694 +2011-02-21,38.38054656982422,38.50530285336778,38.27806965092219,38.48748004152531,2899684 +2011-02-22,37.91716003417969,38.2958854013941,37.90825032878732,38.028550048028244,3646906 +2011-02-23,37.85477828979492,38.10874736118542,37.605265770352496,37.658730796316945,4422109 +2011-02-24,37.53842544555664,37.681004492283755,37.4582245193131,37.471590773794915,2744850 +2011-02-25,37.39585494995117,37.47159934223666,37.09733053375304,37.20426399341216,6203617 +2011-02-28,37.84141159057617,37.899333167811044,37.56516316203038,37.649820651287804,1489237 +2011-03-01,38.01072311401367,38.20231405302116,37.975080896957664,38.07310124305303,2830521 +2011-03-02,37.75462341308594,37.826432611439564,37.61997645787821,37.826432611439564,3559326 +2011-03-03,37.790531158447266,37.90273582747379,37.6738407680943,37.75462826676199,1740400 +2011-03-04,38.382965087890625,38.57595722246975,38.3560370676935,38.50863717197693,2169548 +2011-03-07,37.768096923828125,38.19447334887807,37.65589224100286,38.17203446684212,1914876 +2011-03-08,37.660377502441406,37.687305527792994,37.45840703966,37.56612256528119,2589335 +2011-03-09,36.97368240356445,37.20707003963493,36.93329036513775,37.20707003963493,4230444 +2011-03-10,36.093990325927734,36.69091987475346,35.900998194510926,36.681945009572864,5658876 +2011-03-11,35.36691665649414,35.78431820484259,35.36691665649414,35.456679031190866,5483208 +2011-03-15,34.74306106567383,35.860618793896585,34.42888588628434,35.68109060913335,4131665 +2011-03-16,35.429744720458984,35.699035221007854,35.19187138790391,35.19187138790391,3317452 +2011-03-17,35.54643249511719,35.613755971370644,34.792417094349766,35.00785153351799,5672727 +2011-03-18,36.12990188598633,36.40368154067445,36.013208076394356,36.197225369374564,4132239 +2011-03-21,36.35430908203125,36.520373208086106,36.18375923510434,36.197223246149306,2630289 +2011-03-22,36.152347564697266,36.69990350099377,36.129905260067154,36.69990350099377,2873291 +2011-03-23,36.210693359375,36.34534034094401,36.085024669491915,36.12990585527659,2928575 +2011-03-24,36.62360382080078,36.63706783340643,36.43061165028529,36.51139915013398,2507708 +2011-03-25,36.812110900878906,37.16219238826424,36.75376569842228,36.98266421057782,6898850 +2011-03-28,36.72683334350586,36.83903801331429,36.60116466119479,36.60116466119479,1110101 +2011-03-29,36.92879867553711,36.982658147277334,36.51139718614056,36.623601850771735,2571498 +2011-03-30,37.82643127441406,37.82643127441406,37.296825186445254,37.386590961482284,3652615 +2011-03-31,38.03737258911133,38.185483534278475,37.826427320093956,38.11367092175604,4179324 +2011-04-01,38.08226013183594,38.26178826896722,37.992497775377494,38.09572414288326,2024049 +2011-04-04,38.373992919921875,38.5131255996724,38.3201334515276,38.351550618703996,2593165 +2011-04-05,38.67021179199219,38.71060382192271,38.56249286374918,38.68816152248522,2045282 +2011-04-06,38.643287658691406,38.643287658691406,38.257303319998826,38.3784862811451,2449278 +2011-04-07,38.59840774536133,38.67022038013864,38.47273905871593,38.544548269278344,2299230 +2011-04-08,38.71061325073242,38.768958449581355,38.39195238154523,38.5894337072108,2912658 +2011-04-11,39.63069152832031,39.8775397522427,39.047225864113145,39.047225864113145,5842817 +2011-04-12,39.047218322753906,39.43769173869855,38.890132497102904,39.3299728089257,3557909 +2011-04-13,38.4682502746582,38.76895798113186,38.37399875878803,38.432343956931966,3693499 +2011-04-14,38.20344543457031,38.35155298943473,37.99250011725435,38.16304997472393,3126774 +2011-04-15,37.768096923828125,38.19896249497133,37.74116547148374,38.03738747776573,3012298 +2011-04-18,37.70077133178711,37.87132120747542,37.48982599193724,37.5302214560988,1897610 +2011-04-19,36.8480110168457,37.08139863580513,36.78966582421315,36.97367969280173,4365766 +2011-04-20,37.30580520629883,37.4045424270977,37.072417604592225,37.171158249605455,2841280 +2011-04-21,37.74564743041992,37.853362946641795,37.46738206149554,37.61100389119621,2784676 +2011-04-27,37.453922271728516,37.90274100919304,37.431483389384425,37.880302126848946,2973773 +2011-04-28,37.41801834106445,37.90722910775783,37.400065181156194,37.85785877406389,2645859 +2011-04-29,36.89738845825195,37.435973004485156,36.690932247337905,37.431483858274014,5450697 +2011-05-02,37.12628173828125,37.2295081170676,36.646045887898104,36.915336410915934,2222685 +2011-05-03,36.852500915527344,36.892892951818354,36.59667441304025,36.80313058836188,2005208 +2011-05-04,36.300453186035156,36.51139851107091,36.09848615205589,36.35431265972984,2880257 +2011-05-05,36.39470291137695,36.50242185348181,35.977304851525275,36.01769688665367,2992189 +2011-05-06,35.712501525878906,35.89651882467059,35.402815547041534,35.45667502029599,5264470 +2011-05-09,35.90998077392578,36.24210561271112,35.79777611258612,35.90998077392578,2526449 +2011-05-10,35.74840545654297,36.12990061672135,35.74840545654297,36.0850194374441,2295121 +2011-05-11,36.5562858581543,36.6774688383486,36.08053907837821,36.085028224663446,3850913 +2011-05-12,35.811241149902344,35.93690982632828,35.74391766632713,35.74840681168937,2858336 +2011-05-13,35.972816467285156,36.05808968465406,35.68108365195455,35.90549298309892,1895673 +2011-05-16,35.48360824584961,35.658647279314664,35.38038185391648,35.50156140623259,2425311 +2011-05-17,36.0177001953125,36.10297684292556,35.69006104202146,35.905495521806856,2578991 +2011-05-18,35.93241882324219,36.02667032568879,35.842656465925735,35.91895481206616,2892544 +2011-05-19,36.39918899536133,36.488954772899035,36.2421031649382,36.35430781869962,2593875 +2011-05-20,35.99525833129883,36.026675503296175,35.82919760397638,35.95486629196578,2352735 +2011-05-23,35.452186584472656,35.559905533137844,35.362424218133114,35.479118033746346,3011976 +2011-05-24,35.461177825927734,35.600310571829226,35.23227925668977,35.40282918470502,2218095 +2011-05-25,35.33100891113281,35.77982761493437,35.30408088465351,35.699040111281484,2398596 +2011-05-26,36.0177001953125,36.07155967131257,35.86958920447347,35.90998466752725,3729842 +2011-05-27,36.21966552734375,36.2645501339981,35.90998297156007,36.04014079758527,4261905 +2011-05-30,36.17478942871094,36.55628466938305,36.12990823996396,36.48896459837019,1640891 +2011-05-31,36.5787239074707,36.69092858203349,36.313922519125676,36.39470659756456,2725601 +2011-06-01,36.601158142089844,36.74029081212237,36.50241750237095,36.713362791913276,2325948 +2011-06-02,35.950374603271484,36.10072844606757,35.77084645132186,36.07604328237181,2718888 +2011-06-03,35.79778289794922,35.990775089003115,35.681089069256934,35.95037962267244,2550109 +2011-06-06,35.6137580871582,35.708009589826766,35.44769738331026,35.57336605353501,1842908 +2011-06-07,35.58683395385742,35.725966650495046,35.3220291490465,35.47014013694677,1993825 +2011-06-08,35.72596740722656,36.00872537633721,35.474630033985896,35.914470437157064,3191270 +2011-06-09,35.811241149902344,35.945884692838156,35.523997482581734,35.636202147135556,2327906 +2011-06-10,35.99525833129883,36.15234761550051,35.88305365642045,36.06258182106885,1970143 +2011-06-14,35.99974822998047,36.0670717211585,35.42526083046259,35.60029985299648,2582914 +2011-06-15,35.9413948059082,36.06706346776853,35.73044951312227,35.97281197137328,2460534 +2011-06-16,35.18738555908203,35.51053555988309,35.070691742300575,35.465650952049195,4937364 +2011-06-17,34.92708206176758,35.47464159553854,34.75653213494384,35.277160209794,3498215 +2011-06-20,34.693687438964844,35.30408115474188,34.693687438964844,35.155970159542676,2432956 +2011-06-21,35.29509735107422,35.34446767509723,35.070688032502176,35.30856136231423,2111499 +2011-06-22,35.811241149902344,36.03565047900998,35.811241149902344,35.9054926572218,2869741 +2011-06-23,35.905494689941406,36.03565251909822,35.70801337339799,35.88305238607427,2576173 +2011-06-24,36.08502197265625,36.2421078232702,35.90998296422717,36.01769848690321,5198365 +2011-06-27,35.81572341918945,35.950366936275756,35.51501237351407,35.950366936275756,1901220 +2011-06-28,36.06258010864258,36.30494260577713,35.748408403587476,36.237619119203956,2341607 +2011-06-29,36.592185974121094,36.740296958477195,36.529351633645426,36.57872196176413,2099532 +2011-06-30,37.247467041015625,37.26990934816397,36.83455461352242,36.95573416916368,2928601 +2011-07-01,37.17565155029297,37.251949902981515,37.00061254155349,37.13974523459904,1946588 +2011-07-04,37.319278717041016,37.5661269681969,37.319278717041016,37.41353024103311,2099024 +2011-07-05,37.395572662353516,37.5481727957029,37.269903978545095,37.53470535882501,2212044 +2011-07-06,37.52124786376953,37.602035377995925,37.23849327608485,37.296838482497925,2780691 +2011-07-07,37.49879837036133,37.60202473897904,37.30580622010381,37.40005772266477,1379974 +2011-07-08,37.85784912109375,37.93863660797422,37.74115532355213,37.799503934430064,2025062 +2011-07-11,37.341705322265625,37.54816488699588,37.28784928295695,37.40005393046882,1899900 +2011-07-12,36.54731369018555,36.94676213370333,36.35432147624427,36.94676213370333,3428011 +2011-07-13,36.33186721801758,36.69541264167846,36.04462356488703,36.57871883752716,4491349 +2011-07-14,36.33186721801758,36.42612214489538,35.860609704700806,36.33635636315805,3583072 +2011-07-15,36.515892028808594,36.686441912940346,36.30943582458117,36.40817649273671,2440103 +2011-07-18,36.62360382080078,36.78068967489134,36.44856480849776,36.78068967489134,2031470 +2011-07-19,36.5024299621582,36.646051825987705,36.28250630800105,36.35431895202346,1645908 +2011-07-20,37.049983978271484,37.108329174859,36.88840897702853,36.93777930653137,2398959 +2011-07-21,36.955726623535156,37.25194858117717,36.839036237992495,37.25194858117717,1984882 +2011-07-22,37.02753829956055,37.13525381583375,36.892891336058156,37.02304915431993,1797532 +2011-07-25,36.83006286621094,36.83904115812233,36.44407849518276,36.48447396035388,1768207 +2011-07-26,37.247467041015625,37.4000671963507,36.92431699368518,37.12628748537436,2409546 +2011-07-27,37.067935943603516,37.18014062209736,36.9647095569496,37.08588910306834,2082792 +2011-07-28,36.44407272338867,36.605647710053745,36.37675266579033,36.37675266579033,3454693 +2011-07-29,35.905494689941406,36.349824227949284,35.86061350642194,36.349824227949284,6567997 +2011-08-02,35.92793655395508,36.125414443866035,35.78880043526888,35.98179260383317,3185936 +2011-08-03,34.82833480834961,35.088650508847536,34.80589592506105,34.91810061414994,3810574 +2011-08-04,34.37054443359375,35.14699903794969,34.3660552868254,34.79692092276348,3043211 +2011-08-05,32.31494140625,33.09139914391562,32.108485247060244,32.67399768044965,6947353 +2011-08-08,30.80242347717285,32.13092630306259,30.560060989284132,31.848171779299737,6613753 +2011-08-09,31.300613403320312,31.484630703502912,28.657071684243846,29.26297621002372,8796556 +2011-08-10,32.70561599731445,33.08985544830561,32.54740015853534,33.022051123719294,5075230 +2011-08-11,31.828651428222656,32.17672632494718,31.55290230468822,31.59810634403792,5044855 +2011-08-12,32.33041763305664,32.63329191009279,32.12699775116153,32.294256474369746,4367190 +2011-08-15,33.686561584472656,33.80861628068918,32.86835711624974,33.067259021878435,3071872 +2011-08-16,33.17573928833008,33.786002236818426,33.11245296471475,33.695594188466806,2787895 +2011-08-17,33.641357421875,33.78601241211074,33.071780337798224,33.315882831632834,2579178 +2011-08-18,33.15315628051758,33.53287790847288,32.976858061810944,33.428905483899364,2581994 +2011-08-19,31.38112449645996,32.16768932569864,31.195786886476636,32.004952012673215,4481650 +2011-08-22,31.001405715942383,31.905500346686594,30.933597928867105,31.331398324809523,4465755 +2011-08-23,31.688512802124023,31.688512802124023,31.06921025212653,31.168657754071074,4307294 +2011-08-24,31.159624099731445,32.19029151009272,31.159624099731445,32.050157934656035,3408869 +2011-08-25,31.521259307861328,31.91453824612648,31.372082873213852,31.819608728309127,3617143 +2011-08-26,31.259071350097656,31.64331086367282,31.195785004278086,31.372083174610776,6617446 +2011-08-29,31.919052124023438,32.07726794957552,31.45344407360745,31.593577597832677,2263365 +2011-08-30,32.45246887207031,32.61068470215579,32.24904556294919,32.307813906156966,6099909 +2011-08-31,32.782470703125,32.782470703125,32.19481124613996,32.49316068916524,2758103 +2011-09-01,33.03561782836914,33.365610429177686,32.99945321629918,33.08082186903298,3096738 +2011-09-02,32.570011138916016,32.818635098305116,32.43891700083199,32.447956429837234,2466057 +2011-09-05,31.548385620117188,32.045637025588825,31.390169734128165,31.891942578870246,2318466 +2011-09-06,30.924549102783203,31.042078885895247,30.68496120140957,30.834137597874395,3834670 +2011-09-07,31.914533615112305,31.950698221084657,31.417282353955716,31.476047252025804,3164761 +2011-09-08,32.230979919433594,32.3213880168647,31.905505250525035,32.27618396814915,3314146 +2011-09-09,32.208370208740234,32.58808828628083,32.02755059850067,32.23097395333788,2163522 +2011-09-12,30.829633712768555,31.29976345941627,30.73922560523363,31.132508115591836,3274440 +2011-09-13,31.14605712890625,31.358519894457523,31.024002436469726,31.191261165463626,3154688 +2011-09-14,30.897428512573242,31.733715226232324,30.73921266655884,31.245506822651706,3656131 +2011-09-15,31.363039016723633,31.697556486793886,31.019485567401222,31.674952743275313,3431043 +2011-09-16,32.217403411865234,32.42534816521001,31.815081667468082,31.869328574711922,4370790 +2011-09-19,31.733715057373047,31.95973867871857,31.638785550269535,31.891934351392322,2261291 +2011-09-20,31.14605712890625,31.448927967572274,30.974276961602538,31.33139471344556,2867686 +2011-09-21,31.457971572875977,31.457971572875977,30.987845391631524,31.182225878603653,3508602 +2011-09-22,29.428279876708984,30.047585947419616,29.27006400429309,29.993339027371015,6511947 +2011-09-23,28.320772171020508,29.05308680014436,27.87776417225634,28.139952509303537,8714284 +2011-09-26,27.2132511138916,28.822538593942497,27.045994075392517,28.70500704039758,5183672 +2011-09-27,28.66884422302246,28.686926532217374,27.913925920585964,28.117347587968947,4240401 +2011-09-28,28.95362663269043,29.25197601285893,28.727601291927105,28.931022891517756,5729970 +2011-09-29,28.23035430908203,28.361448440311467,27.787348160770055,28.343366134399073,4243929 +2011-09-30,27.9365291595459,28.207758635990885,27.64269938226049,28.207758635990885,10616492 +2011-10-04,26.67078971862793,26.973660570760238,26.453807229542797,26.69339173791155,4249953 +2011-10-05,27.258451461791992,27.552282892429414,27.122837618583787,27.122837618583787,5814457 +2011-10-06,28.60555648803711,28.60555648803711,27.828036198752987,27.92296573081998,4498617 +2011-10-07,30.015939712524414,30.04306144535972,28.60555097468956,29.021433639450233,4620943 +2011-10-10,30.467988967895508,30.730177231840106,29.69498849220828,29.821561185465058,3922114 +2011-10-11,30.739221572875977,31.2726376145945,30.67593521613376,31.19126894894768,5142317 +2011-10-12,30.495107650756836,30.495107650756836,29.84415849475331,30.2419622895763,4272268 +2011-10-13,31.3449649810791,31.575510120171995,30.88387815174127,30.94264307200701,6341859 +2011-10-14,30.874828338623047,31.0511264889824,30.55839319652787,30.689487311972712,2870860 +2011-10-17,31.620712280273438,31.810574797568147,31.489621577427492,31.50770043731485,2904927 +2011-10-18,29.948131561279297,30.71661053878466,29.88032378118248,30.517712085706812,5503467 +2011-10-19,29.419239044189453,30.015941340865794,29.383074432549144,29.83512173151144,5984597 +2011-10-20,28.41118049621582,28.840625902782204,28.325292104672187,28.48802945658569,6967760 +2011-10-21,28.28459358215332,28.578424956245293,28.171581780490754,28.36596221730423,4028328 +2011-10-24,29.66786003112793,29.826079329066438,28.976228284493775,29.080200670380776,3404665 +2011-10-25,30.119916915893555,30.48155621417779,29.785402806731803,30.42730928478077,3815620 +2011-10-26,30.16963768005371,30.16963768005371,29.27910389281574,29.473484381648632,4770441 +2011-10-27,31.5076904296875,31.5076904296875,30.901948799275022,30.965235135322697,4589319 +2011-10-28,31.742767333984375,32.4976856251191,31.552908263551892,32.43439926830827,8281329 +2011-10-31,31.286191940307617,31.75632152695262,31.231945024939982,31.40824663767303,2930011 +2011-11-02,30.015939712524414,30.210320178487102,29.387594276961853,29.437319753057913,3215865 +2011-11-03,30.038543701171875,30.684971521073347,29.794441177939643,30.49963390916037,3297267 +2011-11-04,31.629745483398438,31.742757291786255,31.191259115038225,31.326874664642286,4881323 +2011-11-07,31.100860595703125,31.688520110420832,30.874836909539145,31.656876932311782,4371941 +2011-11-08,31.53933334350586,31.688509755350154,31.268105698509537,31.629744857735712,3302142 +2011-11-09,31.982358932495117,32.52933596468727,31.91002968087539,32.40276322320129,6450548 +2011-11-10,31.137012481689453,31.137012481689453,30.62620034482915,30.648804086245942,5081291 +2011-11-11,31.36756706237793,31.367567062377933,30.80702928328698,30.92004112699027,2771343 +2011-11-14,31.01948356628418,31.824127120239087,30.992358386042373,31.77892308496517,3815792 +2011-11-15,30.662364959716797,31.254545737449718,30.662364959716797,30.87030627518907,3119595 +2011-11-16,30.581005096435547,31.31784106376191,30.53127961011039,31.1957897920487,2739819 +2011-11-17,30.770854949951172,31.055643464578797,30.431819525888756,30.56291363705449,2946371 +2011-11-18,30.30978012084961,30.458953144536927,30.083756416589278,30.14704277787433,4434876 +2011-11-21,29.7899169921875,30.13799188672606,29.663344303264388,29.97073659729785,3168374 +2011-11-22,29.157052993774414,29.247461080882797,28.790894033060056,28.93555076616566,5322851 +2011-11-23,28.16254234313965,28.876777800832013,28.16254234313965,28.818011177552975,5977259 +2011-11-24,28.212268829345703,28.56938657103419,28.076654999106257,28.29815718613189,4000072 +2011-11-25,28.004329681396484,28.257475057643486,27.80994921067908,28.216790732971855,6001598 +2011-11-28,28.601030349731445,28.83157369360609,28.42925190807726,28.542263723087537,3230880 +2011-11-29,28.705005645751953,28.926509597670336,28.44733880389359,28.926509597670336,3341261 +2011-11-30,28.45638084411621,28.524186911525245,28.24391803916893,28.375012183686348,4066398 +2011-12-01,29.798959732055664,29.988818786539596,29.47348509645607,29.78087742465041,5068665 +2011-12-02,29.979772567749023,29.979772567749023,29.57745080342643,29.80347442153336,3631841 +2011-12-05,30.28716468811035,30.41373736185713,30.011415599370565,30.282643250091766,2966430 +2011-12-06,29.631702423095703,30.187718680659238,29.60909867815363,29.798957719816922,2820635 +2011-12-07,29.948131561279297,30.074704244741643,29.853202048682537,29.94361012291365,2048066 +2011-12-08,29.87580680847168,30.05210844261469,29.744716115896004,29.98881864257638,2324021 +2011-12-09,28.813505172729492,29.057609484751854,28.55131682445192,29.016926869768266,4168148 +2011-12-12,28.989791870117188,29.35595252533605,28.949109268896855,29.315266475268547,3218280 +2011-12-13,28.370487213134766,28.451855863436304,28.11282039532109,28.451855863436304,3950714 +2011-12-14,28.551313400268555,28.655284094191487,28.194195544343724,28.22583872404097,3343414 +2011-12-15,27.755706787109375,27.959126706329407,27.57488716510966,27.913922663041337,4649458 +2011-12-16,27.9365291595459,27.9907743650653,27.647219097543775,27.778313258270988,2997446 +2011-12-19,27.2132511138916,27.724065107842854,27.145443320877042,27.69694164575227,3655760 +2011-12-20,27.222291946411133,27.60653150382538,27.041472316790436,27.226811661160944,3438614 +2011-12-21,27.904876708984375,28.121859183402005,27.7330982700783,27.981725638662127,3583285 +2011-12-22,27.416683197021484,27.846126968048925,27.385040008091558,27.846126968048925,3015956 +2011-12-23,27.954605102539062,27.990767989840812,27.692416840801084,27.954605102539062,6812205 +2011-12-28,27.35791015625,27.895845967045073,27.31722581933783,27.828039888474166,1489701 +2011-12-29,27.258451461791992,27.262972900405625,27.100235598786348,27.127357332773844,1241857 +2011-12-30,27.258451461791992,27.484475108613523,27.235849441994553,27.475433955809834,1023979 +2012-01-03,27.755706787109375,27.950087277210766,27.65625582256716,27.70145986585523,1160210 +2012-01-04,28.54679298400879,28.727610902920482,28.39761651959332,28.59651674772336,2493162 +2012-01-05,28.41118049621582,28.506111767781434,28.234882273117563,28.501590327770444,2124488 +2012-01-06,28.262001037597656,28.623638579221744,28.212275552294876,28.343369700016055,2523939 +2012-01-09,28.09474754333496,28.36145558726934,27.91392788749252,28.275565474753364,3327900 +2012-01-10,28.56938934326172,28.682401166831248,28.36144800175544,28.47445982532497,2513568 +2012-01-11,29.016921997070312,29.152534139757787,28.917471023124172,28.98527881889179,2809915 +2012-01-12,29.26102638244629,29.33335216479702,28.976234345662437,29.292669558883652,3086669 +2012-01-13,29.478012084960938,29.83512996353779,29.414725721552195,29.83512996353779,3253045 +2012-01-16,29.333349227905273,29.60005893018624,29.120886443591765,29.283623748646914,2936103 +2012-01-17,29.699504852294922,29.78539493894041,29.468963223162884,29.776355510852643,4247741 +2012-01-18,30.10634422302246,30.1741519959287,29.550328072653823,29.789912547922146,7602233 +2012-01-19,30.174158096313477,30.486071845434594,30.124432616052218,30.42278549761977,5381501 +2012-01-20,30.52674674987793,30.558389915805584,30.31428401485806,30.4905821462902,3920760 +2012-01-23,30.689495086669922,30.689495086669922,30.278133781235155,30.33237725733558,3149406 +2012-01-24,30.897428512573242,31.123452135121468,30.7437341046869,30.825102746758134,3682804 +2012-01-25,30.897428512573242,31.141534438786937,30.694008631818548,31.010440323847355,7077759 +2012-01-27,31.54385757446289,31.86029272901603,31.335916246592102,31.412763453856908,4259147 +2012-01-30,31.191268920898438,31.539343882667616,30.974284663086124,31.317841634269048,3718370 +2012-01-31,31.263586044311523,31.616182308911867,31.263586044311523,31.299747199230875,4276954 +2012-02-01,31.07373046875,31.548381513784207,31.064691040233335,31.51673834070507,4111508 +2012-02-02,31.968782424926758,32.16768432075471,31.643307849516237,31.724676493368868,5845214 +2012-02-03,31.869333267211914,32.21289016598244,31.665913370577037,32.10439633551992,4644524 +2012-02-06,32.68301773071289,32.68301773071289,32.3349394149824,32.47959439780827,3596196 +2012-02-07,32.09987258911133,32.5880809432494,31.9687784874481,32.37110021893169,3124958 +2012-02-08,32.43891143798828,32.5700055535914,31.63426788945937,31.68851135188356,5054628 +2012-02-09,32.3665885925293,32.43891782179128,31.928102124459095,31.95974530004934,3533264 +2012-02-10,31.634273529052734,32.095360286092465,31.548383433106665,32.04111336515062,5282737 +2012-02-13,31.837688446044922,32.050151208634276,31.44440609089993,31.914535652005835,3588095 +2012-02-14,31.31783676147461,31.733719454655244,31.213867812603073,31.507695801990042,3939280 +2012-02-15,31.132505416870117,31.408254604451013,30.94264288934784,31.12798397723084,3850487 +2012-02-16,30.41374397277832,30.599085034513493,30.336896753991883,30.562920420197248,4489731 +2012-02-17,30.092790603637695,30.689492940956455,30.08375117453552,30.64428889775074,3408421 +2012-02-20,30.757299423217773,30.879350679571623,30.581001248013727,30.694013075649515,2391397 +2012-02-21,31.263586044311523,31.34495122951489,30.617158409595415,30.829617696814935,3051481 +2012-02-22,30.978803634643555,31.11893720630496,30.834148623908312,30.996885942091396,2670798 +2012-02-23,30.517717361450195,30.75278046439575,30.409223515000654,30.67593324312966,4123029 +2012-02-24,30.779897689819336,30.888391520365683,30.458944534358928,30.626203269815925,5649044 +2012-02-27,30.467988967895508,30.920036271725273,30.364016570521883,30.62620483446648,1905754 +2012-02-28,30.603605270385742,30.694016812810833,30.4589502513533,30.648812766022136,2168424 +2012-02-29,30.87458610534668,31.29113151221358,30.80592784468231,30.97986792550175,4649977 +2012-03-01,30.325292587280273,30.49923263093707,30.201704252207485,30.42599600444829,3824150 +2012-03-02,30.178821563720703,30.595363468284276,30.178821563720703,30.53128009835142,2633299 +2012-03-05,29.794315338134766,30.137620573360184,29.679880259726293,30.1193140340225,2997844 +2012-03-06,29.121437072753906,29.350308966345622,29.08024037636709,29.203830465527542,4313837 +2012-03-07,28.5721492767334,28.970384603162437,28.517220928520697,28.62250099015367,4289129 +2012-03-08,28.6820011138916,28.924602863255984,28.60876275109441,28.924602863255984,3819330 +2012-03-09,29.35488510131836,29.364041863282743,29.17179002326732,29.25418341953954,2918528 +2012-03-12,29.17637825012207,29.368630155014902,29.02074642088171,29.354895007433253,2231707 +2012-03-13,29.45558738708496,29.501360718287657,29.267913935328846,29.336573932132893,3380487 +2012-03-14,29.89044952392578,30.160514683693734,29.89044952392578,30.073542890143056,3445513 +2012-03-15,29.72108268737793,29.72108268737793,29.441860779255368,29.68446261923158,4001352 +2012-03-16,29.80805778503418,30.0140395797293,29.72108598660267,29.972844617703196,2862625 +2012-03-19,30.142196655273438,30.24747845598282,29.93621492676179,29.98198825617758,3248258 +2012-03-20,30.0323429107666,30.343606470505737,29.954527893902196,30.28867637445241,2637507 +2012-03-21,29.90874481201172,30.050646657398946,29.524244696904947,29.570018021234688,3618682 +2012-03-22,29.602066040039062,29.840092965202683,29.478477688640613,29.661574517470736,2834835 +2012-03-23,29.15806007385254,29.21756680710794,28.906303235505455,29.020738320766934,2655264 +2012-03-26,29.180946350097656,29.382353214985308,28.97038621511584,29.20383301761467,2992498 +2012-03-27,29.34116554260254,29.510530785927216,29.20842212380565,29.409827316506213,2752158 +2012-03-28,29.53798484802246,29.588336566964074,29.281651364161018,29.29538301618477,3277310 +2012-03-29,29.460161209106445,29.565439505353332,29.208404434168145,29.386921096690543,4271734 +2012-03-30,29.936216354370117,30.293253230033432,29.478476053820973,29.666147761059822,9530995 +2012-04-02,30.29782485961914,30.723523383962775,30.265783185411795,30.508384931878926,4440399 +2012-04-03,30.572477340698242,30.805925888982195,30.467195527226938,30.796769126620376,3783710 +2012-04-04,30.389385223388672,30.47177863602014,30.238330051517284,30.325301846039988,2871018 +2012-04-05,29.885862350463867,29.904172380155696,29.638682188045816,29.77600566459398,3498536 +2012-04-10,29.68445587158203,29.69361263267813,29.501359064752403,29.58375245321168,2639308 +2012-04-11,29.07565689086914,29.295371971115678,29.07565689086914,29.258751918004467,2708102 +2012-04-12,29.505939483642578,29.579179608346486,29.226717619701322,29.24960603174163,2780625 +2012-04-13,30.18797492980957,30.444311902634922,30.142201592895606,30.31614516236312,4523575 +2012-04-16,29.840097427368164,29.991149103380238,29.74397236362155,29.93622249111478,2462164 +2012-04-17,29.61579132080078,30.023179843872178,29.56543961639593,30.0140265759262,3119601 +2012-04-18,30.439729690551758,30.494659783304854,30.224591192620444,30.26578963525559,5435354 +2012-04-19,30.485498428344727,30.709790161799386,30.329868427415597,30.709790161799386,4006471 +2012-04-20,30.499242782592773,30.599946233279876,30.357344370596714,30.485511128823124,2037127 +2012-04-23,30.50838851928711,30.61824520201857,30.44430516333701,30.5312734365373,1546847 +2012-04-24,30.02777099609375,30.25664120718026,29.96368761637211,30.009460960132955,3922664 +2012-04-26,30.28409767150879,30.494657774771795,30.215435933160162,30.4855010137754,3384705 +2012-04-27,29.9499454498291,30.407685711332046,29.904172122135016,30.407685711332046,3645161 +2012-04-30,30.371070861816406,30.412269308404586,30.215440822505073,30.407690927165536,1787380 +2012-05-01,30.11473846435547,30.329876990612306,30.11473846435547,30.252058475896035,2541628 +2012-05-02,30.39853858947754,30.554168633562995,30.18340006430385,30.522126948470003,2381540 +2012-05-03,30.0506534576416,30.27952362336274,29.968260058290728,30.215440256343346,2355564 +2012-05-04,29.711929321289062,29.711929321289062,29.14890712525902,29.588337464761587,2232804 +2012-05-07,28.379898071289062,28.846793378127792,28.32039134447827,28.65911992846973,5749505 +2012-05-08,28.498910903930664,28.736936074430623,28.384475826544573,28.72320442390932,2476813 +2012-05-09,28.027437210083008,28.43940416164488,27.70244202948453,28.37989743616581,4109219 +2012-05-10,28.352432250976562,28.43482564088295,27.954198697189423,28.151027156839056,3949615 +2012-05-11,27.95420265197754,28.370746294927365,27.816880898086325,28.28835289336447,5129302 +2012-05-14,27.92215919494629,28.13271932062129,27.78483744977306,28.05948094011952,2685214 +2012-05-15,27.606325149536133,27.606325149536133,27.272174855006156,27.514776717001908,4796417 +2012-05-16,26.544361114501953,26.89224297877656,26.544361114501953,26.823581234417023,5982929 +2012-05-17,26.62217903137207,26.800697490804435,26.320070466300173,26.68626240182052,5204245 +2012-05-18,25.267274856567383,25.857760495106298,24.946856171195318,25.816563782042156,6301952 +2012-05-21,25.610572814941406,25.81197793941227,25.38627927616223,25.541911064298166,6064476 +2012-05-22,26.040847778320312,26.10950952808013,25.83944265644078,25.999651077692587,3650004 +2012-05-23,25.761621475219727,26.136968351659746,25.54190635824073,26.136968351659746,3907695 +2012-05-24,25.79824447631836,26.01338298349645,25.615147651553084,25.83944117458351,3012284 +2012-05-25,25.601417541503906,25.876061049038768,25.546489189225102,25.729584278868064,8378864 +2012-05-28,26.045427322387695,26.091200660177254,25.789092090799787,25.93099223177288,2503036 +2012-05-29,26.613019943237305,26.690836699834577,25.69753937142376,25.770777747323216,3288011 +2012-05-30,26.251407623291016,26.429927821443915,26.136972539063695,26.38873112127645,2779585 +2012-05-31,26.027116775512695,26.123241830659556,25.57853143868647,25.587686455292012,4396221 +2012-06-01,25.418317794799805,25.56479454819591,25.17571599938888,25.367966083418526,3934765 +2012-06-04,24.214466094970703,24.800373205535255,24.182424408995512,24.722556435209132,5580386 +2012-06-05,24.603546142578125,24.795796269637556,24.466224373801243,24.708826223511767,2845494 +2012-06-06,24.832416534423828,24.951428269328225,24.48682204580867,24.937696616184923,3939237 +2012-06-07,25.36796760559082,25.5281777647027,25.253532525999795,25.51902274879853,3165404 +2012-06-08,25.445785522460938,26.114085998526885,25.335927072766143,26.091199330798208,5028790 +2012-06-12,25.0155086517334,25.308462170888806,24.901073574179524,25.19402709333493,5542207 +2012-06-13,24.992624282836914,25.239804509418047,24.750022437937464,25.111637760586788,2527720 +2012-06-14,24.84156608581543,24.933114494289107,24.699665965374198,24.81410103943113,1891361 +2012-06-15,24.946847915649414,25.020086298400184,24.731709402382435,24.901074581232976,2071397 +2012-06-18,26.09119415283203,26.150700874029752,25.473245516089566,25.633453904536733,4606097 +2012-06-19,25.985919952392578,26.008806620729015,25.725008091847318,25.839443179670358,2337921 +2012-06-20,26.420774459838867,26.67253131167774,26.32007102064695,26.576406253980505,3850520 +2012-06-21,26.045427322387695,26.613024393998256,25.985920586348538,26.608447758675663,5132985 +2012-06-22,25.642610549926758,25.660920580096814,25.38627536596773,25.509865450404728,2942043 +2012-06-25,25.587690353393555,25.807405546975936,25.22607500001914,25.7250121311149,2857537 +2012-06-26,25.331350326538086,25.404588710633018,25.175718542068758,25.175718542068758,2825057 +2012-06-27,25.212343215942383,25.427480026343527,25.212343215942383,25.395438336578653,2357434 +2012-06-28,25.248952865600586,25.619723107657723,25.239797850793437,25.400007990707746,2553587 +2012-06-29,25.86232566833496,25.930987408388543,24.988041808507667,25.17113861789017,11157353 +2012-07-02,25.866905212402344,26.23309887235803,25.830286894091245,26.23309887235803,2475257 +2012-07-03,26.28343963623047,26.28343963623047,25.98590957439967,26.077457957324597,2206653 +2012-07-04,26.99294662475586,27.08907167072971,26.718301391221093,26.75492145414868,3450198 +2012-07-05,26.860197067260742,27.006673802430146,26.732030360522618,26.938012068883058,2109972 +2012-07-06,26.4573917388916,26.65879860934169,26.09348900074068,26.64964359285388,1992416 +2012-07-09,25.880638122558594,26.114084917553043,25.862328090677256,26.091198250771743,3100959 +2012-07-10,25.679231643676758,26.109508668543842,25.432053194188452,25.90810180715388,3083005 +2012-07-11,25.473247528076172,25.473247528076172,25.13909558382423,25.313037380834444,2978955 +2012-07-12,24.832416534423828,25.46867540679885,24.502842889856204,25.46867540679885,6280977 +2012-07-13,24.754594802856445,24.91480319995584,24.57149799519379,24.695088078444996,3069772 +2012-07-16,24.94227409362793,25.28557937889118,24.699670504666035,25.18029755480639,3362928 +2012-07-17,24.919384002685547,25.2443809779565,24.78206224703883,24.90107571576928,2521156 +2012-07-18,24.159543991088867,24.64474956897691,24.035953841641682,24.63559454907621,4257055 +2012-07-19,24.425025939941406,24.580657732511742,24.237352461795492,24.580657732511742,3554938 +2012-07-20,24.43876075744629,24.759179400845337,24.319749016484938,24.411297449761967,2602878 +2012-07-23,23.582780838012695,23.994746066835035,23.532429124834913,23.89404438662017,3085489 +2012-07-24,23.692644119262695,23.784192555382607,23.31272046665567,23.628560737821115,3526378 +2012-07-25,23.349332809448242,23.500387952254833,23.102154365254957,23.11588601600438,3337972 +2012-07-26,23.120460510253906,23.30355731861753,22.987717157637885,23.070110546787458,3323473 +2012-07-27,23.80249786376953,23.80249786376953,23.50725513265318,23.619401027899585,6890122 +2012-07-30,23.9398250579834,24.342637140752778,23.884896693196147,24.342637140752778,2537812 +2012-07-31,24.351787567138672,24.452489259235417,24.040523981804935,24.154959072114664,2796918 +2012-08-01,24.502843856811523,24.58066063535689,24.177848581227078,24.260241995620472,2023212 +2012-08-02,24.90565299987793,25.05670815732365,24.598967795814303,24.64931776882197,2769823 +2012-08-03,23.807069778442383,24.200726675209978,23.770451466213565,23.985589943782017,3526512 +2012-08-06,24.777482986450195,24.91022634669686,24.617272833387336,24.713399623681322,2673189 +2012-08-07,25.1070556640625,25.207759092467537,24.992620584926133,25.171140775137083,2082108 +2012-08-08,25.1253662109375,25.363391389958206,24.901074429070434,25.32677307187697,2973335 +2012-08-09,26.027116775512695,26.17359354891959,25.711274814114617,25.807401615402352,4576360 +2012-08-10,25.839445114135742,26.169017004363646,25.77078335784522,25.88979683592999,2172836 +2012-08-13,25.908098220825195,26.155278382238357,25.862324892922253,26.045421696815083,1620700 +2012-08-14,25.871482849121094,25.972186277325417,25.784512817761463,25.862327833271543,1957890 +2012-08-15,25.530967712402344,25.998959230436025,25.405862889036097,25.785815453691242,3752201 +2012-08-16,25.368789672851562,25.415124654725243,25.113943737413795,25.31318734108989,3466388 +2012-08-17,25.64679718017578,25.64679718017578,25.17880760802085,25.479990223388317,1828685 +2012-08-20,25.252946853637695,25.517060101343855,25.164909693590978,25.479992474637974,1715694 +2012-08-21,25.21124839782715,25.415124793779587,25.07687447506551,25.11394387482028,2254614 +2012-08-22,25.067609786987305,25.211251074940513,24.942504968446087,25.11394654160114,1928760 +2012-08-23,25.10467529296875,25.391956056705983,25.016638124220645,25.16027762230617,2275359 +2012-08-24,24.001888275146484,24.55328414515548,23.978720782493102,24.52084753436108,5142653 +2012-08-27,24.145524978637695,24.381836186993294,24.131624839195027,24.136257629820566,2580523 +2012-08-28,23.978717803955078,24.14089199995053,23.72387188129101,24.094557020399304,3056463 +2012-08-29,23.418058395385742,23.779476215548307,23.348554152631564,23.770208865343328,5657496 +2012-08-30,22.533042907714844,23.00566708159641,22.412569143308126,22.982497826280184,6636240 +2012-08-31,22.81568717956543,23.15393739542953,22.72301547592297,22.741550170164608,9538448 +2012-09-03,23.098337173461914,23.140039358693016,22.820323783631892,22.820323783631892,3095002 +2012-09-04,23.33928680419922,23.65900419981314,23.27441712032576,23.46902793951245,4241112 +2012-09-05,22.862028121948242,23.07517185872897,22.653517176155706,23.07517185872897,5939975 +2012-09-06,23.24198341369629,23.385624697551368,23.12151139027033,23.28368560787574,3985175 +2012-09-07,24.270631790161133,24.303066627577287,23.918479601691363,24.025051462853877,4558723 +2012-09-10,25.345617294311523,25.345617294311523,25.058336573447622,25.206610607930017,5034030 +2012-09-11,25.26685333251953,25.415127411679133,25.132481163483074,25.345624931329198,3662231 +2012-09-12,25.526325225830078,25.739468921624415,25.354883711175145,25.479990254593346,2997918 +2012-09-13,25.507797241210938,25.744110252361597,25.39195801507686,25.605101766947648,2848966 +2012-09-14,26.216726303100586,26.276961409193195,26.1240545976798,26.225991882833476,4115077 +2012-09-17,26.643014907836914,26.89786078387697,26.596679936762666,26.874693298339842,4029262 +2012-09-18,26.527175903320312,26.622164892541104,26.225993286474612,26.295497511151574,2902799 +2012-09-19,26.782024383544922,26.851528614975464,26.37426987878887,26.462308807609695,3506806 +2012-09-20,26.216726303100586,26.605944284249507,26.216726303100586,26.443770125437457,3333561 +2012-09-21,26.100887298583984,26.508639977226064,26.068450699025448,26.170389752468854,2110577 +2012-09-24,25.470727920532227,25.81361101733576,25.433658522193358,25.81361101733576,3656704 +2012-09-25,25.007366180419922,25.160272999897565,24.91005991249867,25.137105514227116,3391047 +2012-09-26,24.50694465637207,24.58571624367932,24.33086855024368,24.493044515845103,3919121 +2012-09-27,24.831289291381836,24.831289291381836,24.34939782798884,24.442069535189926,4083372 +2012-09-28,24.724721908569336,24.840561121583573,24.56718050816733,24.66448502288342,8317397 +2012-10-01,24.724721908569336,24.942500194657256,24.48377613339179,24.557913159018256,1139034 +2012-10-02,25.01200294494629,25.10467466991952,24.812759354902,24.900798289031325,1913308 +2012-10-03,24.89153480529785,25.104678568540052,24.733993378647874,25.08614386715384,1622953 +2012-10-04,24.99810028076172,24.99810028076172,24.599613140908836,24.826658755789882,1833720 +2012-10-05,25.43829345703125,25.442926248109032,25.100041378667626,25.127843427833003,2308891 +2012-10-08,25.43829345703125,25.43829345703125,25.313186887136396,25.410491407865873,1442981 +2012-10-09,25.80896759033203,25.98040906808198,25.628258766816487,25.64215890168215,2155819 +2012-10-10,25.869211196899414,25.947981005090362,25.725569951440356,25.855309290844712,2092815 +2012-10-11,25.679231643676758,25.7811706998836,25.470722508803963,25.479989856419657,1951604 +2012-10-12,26.133329391479492,26.137962182666016,25.924818436760496,25.943353136639132,2199284 +2012-10-15,25.864580154418945,26.207465013461388,25.720938889436837,26.040656258660533,1859091 +2012-10-16,25.540224075317383,25.820554702559868,25.378049916603803,25.711667348889755,2399065 +2012-10-17,25.971153259277344,26.202831703637653,25.947985768354563,26.151862163067783,3963874 +2012-10-18,27.21758460998535,27.236117542312385,26.703258177127008,26.74959315929399,5859554 +2012-10-19,27.407562255859375,27.407562255859375,27.036875309446756,27.338058011515418,4757756 +2012-10-22,26.758861541748047,26.85616606859303,26.707891998857914,26.782029033725472,3008357 +2012-10-23,26.79129409790039,27.092476770605675,26.79129409790039,26.921033455956238,1962957 +2012-10-24,26.531814575195312,26.601318815280468,26.249168358845758,26.267701290977715,2655220 +2012-10-25,26.643014907836914,26.73105205990432,26.346466850803697,26.355734198531717,2331247 +2012-10-26,26.156490325927734,26.689349557120337,26.156490325927734,26.684716767095107,7666970 +2012-10-29,26.374271392822266,26.619851728426134,26.34647111270698,26.471577675924166,1574845 +2012-10-30,26.346471786499023,26.425241605594994,26.12869349300705,26.17966303127676,1629242 +2012-10-31,26.383533477783203,26.573509680118576,26.225992107488082,26.536442058172195,2840757 +2012-11-01,26.06382179260254,26.253798022965977,25.947982584635415,26.207463046805547,2266611 +2012-11-02,26.587411880493164,26.73105134753492,26.550342490568973,26.573509975488694,2919307 +2012-11-05,27.282451629638672,27.384388933971554,26.559614312435745,26.666186175072813,4028169 +2012-11-06,27.569732666015625,27.66703718062099,27.26855000549489,27.421458614931417,4123383 +2012-11-07,27.80141258239746,27.829214631303696,27.497914393994144,27.755077601786617,3045322 +2012-11-08,27.500226974487305,27.518761671782517,27.217580794782386,27.338052792069234,2264025 +2012-11-09,27.194412231445312,27.24074897586256,26.96736837028202,26.98126850982416,2181986 +2012-11-12,27.171239852905273,27.324148430613544,27.041500527018805,27.138805021433658,1142879 +2012-11-13,26.721790313720703,27.208316449817374,26.71715752266847,27.018340200483912,2317902 +2012-11-14,26.80519676208496,27.0090749354434,26.80519676208496,26.921035990559947,1784912 +2012-11-15,26.32794189453125,26.35574394799979,26.14259840654065,26.27233955516067,3430741 +2012-11-16,26.365007400512695,26.494746762381414,26.272335670220937,26.462311921914235,1657993 +2012-11-19,26.27695655822754,26.513269451803314,26.13794990954114,26.27232376921635,1904881 +2012-11-20,26.633750915527344,26.814459800075465,26.582781380384834,26.643018264422896,2163227 +2012-11-21,26.38817596435547,26.55498473215121,26.33257363094566,26.55498473215121,1467789 +2012-11-22,26.448408126831055,26.60131495825511,23.89067826901948,26.52717793777793,1902410 +2012-11-23,26.494747161865234,26.596686243479816,26.42061013002725,26.485479811939705,934721 +2012-11-26,26.50864601135254,26.703256815173873,26.504013220398637,26.601317738526213,1190211 +2012-11-27,26.772756576538086,27.004434987252512,26.42987351851769,26.494743190707172,2509325 +2012-11-28,26.2723331451416,26.351102959400837,26.14259202817629,26.337202819841224,3213642 +2012-11-29,26.494747161865234,26.517914652895932,26.24916857532058,26.24916857532058,2898200 +2012-11-30,27.222217559814453,27.430728515913522,27.17588257737745,27.17588257737745,6764730 +2012-12-03,27.124914169311523,27.384392909904616,27.050777133775448,27.338057925531952,1822148 +2012-12-04,27.064680099487305,27.282458437407676,27.032245253528934,27.15271728600766,1225162 +2012-12-05,27.500226974487305,27.56046385691374,27.15734391235595,27.39828967449567,2488496 +2012-12-06,27.764341354370117,28.000654335586116,27.634602003155745,27.880180565830404,2584488 +2012-12-07,27.880186080932617,28.00529266616554,27.810683600847508,27.847751236712945,2050002 +2012-12-10,28.403770446777344,28.54277712817587,28.000650540451854,28.033085373859315,3365692 +2012-12-11,28.62154769897461,28.8485915248827,28.5798455192576,28.704952058408622,2420124 +2012-12-12,28.820796966552734,29.362923642835714,28.7095905427283,28.820796966552734,2351916 +2012-12-13,29.075639724731445,29.10807455991153,28.514978410828945,28.686419935004515,2325434 +2012-12-14,29.191486358642578,29.21465385144568,28.83006852172825,29.098814619863766,2367649 +2012-12-17,29.432424545288086,29.576065791550207,29.265615812226514,29.48339407678645,1907793 +2012-12-18,29.979185104370117,30.016254498728756,29.784576086685302,29.881880595527708,3261512 +2012-12-19,30.447181701660156,30.65569442929344,30.18306840809743,30.53985520343027,3599780 +2012-12-20,30.257205963134766,30.44254588877507,29.93285402299927,30.29890638586409,3931520 +2012-12-21,29.997716903686523,30.539847022197264,29.705803405358957,30.220129713220633,10330841 +2012-12-24,30.04405403137207,30.234032021396665,29.997719057139612,30.11819281824955,359688 +2012-12-27,30.326702117919922,30.419375601969215,30.159893381763148,30.159893381763148,611822 +2012-12-28,30.827138900756836,30.89664315385226,30.49352131400533,30.530590720340644,1178238 +2012-12-31,30.586181640625,30.674217023792746,30.461073331975175,30.651051306172448,642542 +2013-01-02,31.332195281982422,31.415599666535915,30.845669116231623,31.044912727379813,1644467 +2013-01-03,32.08745574951172,32.1291561612039,31.568494903731466,31.582398576093738,2198256 +2013-01-04,31.76311683654785,31.841886660936222,31.32292566147311,31.526803828250152,2043945 +2013-01-07,31.230247497558594,31.804808911583155,31.230247497558594,31.744573803180565,2649286 +2013-01-08,30.85956382751465,31.285851257938486,30.67422039055106,31.285851257938486,2481240 +2013-01-09,30.956871032714844,31.00784057069734,30.711292459780452,30.827131676080246,1522495 +2013-01-10,31.091249465942383,31.188553997558383,30.70203133947837,30.998579493488908,1891810 +2013-01-11,30.48887825012207,31.058805123159,30.410104908982238,31.04490498505543,2327304 +2013-01-14,30.576915740966797,30.576915740966797,30.13672817344264,30.461076535288647,1533809 +2013-01-15,30.53521728515625,30.613987101645332,30.271104020650554,30.424012630399176,1848034 +2013-01-16,30.37303924560547,30.539847974172826,30.215496097455507,30.535213416398236,2452094 +2013-01-17,29.932851791381836,30.37767394299371,29.863347556882307,30.016256165754825,3483744 +2013-01-18,30.74371910095215,30.94759719851688,30.298897053191133,30.34986657758232,4699075 +2013-01-21,30.790058135986328,30.947601287227254,30.702022747332613,30.859562363441682,1402584 +2013-01-22,30.99393653869629,31.313653866781664,30.915166729934697,31.04027151237182,1744643 +2013-01-23,30.790058135986328,31.11904457693288,30.66495335467218,31.11904457693288,2114647 +2013-01-24,30.715927124023438,30.799331501451743,30.373044032432563,30.39620975469288,2511928 +2013-01-25,30.60935401916504,30.942971534654422,30.55838448012458,30.942971534654422,6261020 +2013-01-29,30.65105438232422,30.790059307391502,30.36377188097399,30.48424564413789,2301981 +2013-01-30,31.10051155090332,31.207081641610763,30.868833137030737,31.044907458926364,2352015 +2013-01-31,30.748361587524414,30.966139877877584,30.739092470627686,30.90590122344576,2103921 +2013-02-01,31.13758087158203,31.253420091394663,30.905902431956772,30.952240947987775,1749881 +2013-02-04,31.503633499145508,31.62410727861542,31.387794278344717,31.50826805781463,2428128 +2013-02-05,31.19782066345215,31.406329852648177,30.998577056719967,31.044912039304354,2300241 +2013-02-06,31.545339584350586,31.56850530899358,31.19318733952961,31.27659172553635,2064956 +2013-02-07,31.823345184326172,31.916015130328535,31.614836038254936,31.647270872868948,1819406 +2013-02-08,32.24964141845703,32.277445237972756,31.925292983546957,31.966993410121333,2373627 +2013-02-11,32.18013000488281,32.198664702054124,31.883581920405845,31.925285872824304,1116292 +2013-02-12,31.98552703857422,32.29134429705994,31.971626896848996,31.980892479621584,1254461 +2013-02-13,32.64813232421875,32.66666702759933,31.971631558927005,31.99943184643127,2597458 +2013-02-14,33.394126892089844,33.500700519390676,32.805665268242585,32.85200024462604,3824463 +2013-02-15,32.50447463989258,32.782487965079014,32.43960498185345,32.64347953492018,3861644 +2013-02-18,32.84736251831055,33.03270594110003,32.64811895745991,32.666653653252034,2416900 +2013-02-19,32.671295166015625,32.87980435158367,32.4442477455773,32.62032562551988,2726235 +2013-02-20,32.1523323059082,32.49984995170067,32.02259295043352,32.47668069459492,3488539 +2013-02-21,31.18391990661621,31.53143757183794,31.05881156746219,31.05881156746219,5368198 +2013-02-22,30.91516876220703,31.23951713438935,30.711290622474078,30.808595134128772,8958019 +2013-02-25,30.65105438232422,31.081976366783575,30.456445366150835,30.581550152224583,3151979 +2013-02-26,30.382312774658203,30.54912154686615,29.925905930579894,30.095030214715027,2920941 +2013-02-27,30.586181640625,30.75299036207034,30.40083822400444,30.488877142303824,2583496 +2013-02-28,31.068086624145508,31.174656748845596,30.841039160834036,30.952247380260005,2501548 +2013-03-01,30.61862564086914,30.748365010809085,30.525952137245827,30.697395467599435,2045537 +2013-03-04,29.492666244506836,30.05796220613315,29.381459815104556,29.886518887156043,3741222 +2013-03-05,29.469497680664062,29.73824552697104,29.16368220206049,29.376827716139438,4113024 +2013-03-06,29.712411880493164,30.046205946600125,29.6465935343217,29.9897904775125,5866991 +2013-03-07,29.726520538330078,30.03210782045679,29.726520538330078,29.891068226173594,3593786 +2013-03-08,30.257766723632812,30.488130939238992,30.07441510084797,30.093220855342686,2632696 +2013-03-11,29.665403366088867,29.773535577245543,29.557272948347972,29.712417760812592,3098462 +2013-03-12,29.110641479492188,29.7899854773314,29.110641479492188,29.782931974171404,2980995 +2013-03-13,29.195268630981445,29.4632443897394,29.138853153720742,29.31280192143373,3652170 +2013-03-14,28.53707504272461,28.913181104918564,28.49476299863934,28.913181104918564,2747080 +2013-03-15,28.819156646728516,28.819156646728516,28.16567197058325,28.207984018347386,4342065 +2013-03-18,27.996427536010742,28.419548070425236,27.996427536010742,28.34902738355097,2853689 +2013-03-19,27.578014373779297,28.344332017875587,27.52629943308221,28.14217459155929,3399601 +2013-03-20,27.023250579833984,27.05615975361289,26.553117476231968,26.567220895447083,5672351 +2013-03-21,27.408761978149414,27.690842941027253,27.03265582106125,27.291228691970886,4150146 +2013-03-22,27.230112075805664,27.399360302275525,26.811693845597233,27.314736189040595,1991051 +2013-03-25,27.385255813598633,27.728452795709394,27.05146170963804,27.17839787454185,2397153 +2013-03-26,26.764680862426758,26.980941684961827,26.75057744156185,26.844602638548803,2918360 +2013-03-27,27.183101654052734,27.239517136256435,26.976243690361937,27.032659172565637,3338736 +2013-03-28,26.89161491394043,27.672035824052188,26.877509700770005,27.17369406953146,9425011 +2013-04-02,26.562522888183594,27.037356579028778,26.562522888183594,26.79758946241531,2528577 +2013-04-03,26.03597640991211,26.72237043282066,25.927845992063432,26.51551247607742,2949864 +2013-04-04,25.669269561767578,25.923141896046904,25.537632852177854,25.85732354125204,2361554 +2013-04-05,26.1393985748291,26.186412958957817,25.87142286224925,26.082983107290023,3431661 +2013-04-08,25.782102584838867,26.242832866763198,25.730387650254844,25.857323818756804,2843464 +2013-04-09,26.670658111572266,26.71297017430856,26.172316238613256,26.23343406110256,4592124 +2013-04-10,27.39936065673828,27.968223157158114,27.291230242520488,27.94941739988135,5093503 +2013-04-11,27.281831741333008,27.639134013258793,27.084376638491925,27.479288637590102,3714627 +2013-04-12,26.750574111938477,27.10787447889675,26.50140234937338,27.00914695829958,3350643 +2013-04-15,25.899629592895508,26.393268932836833,25.260248362968927,26.34625634557204,4196982 +2013-04-16,25.847923278808594,25.847923278808594,25.105113750843742,25.119217173036894,2673000 +2013-04-17,25.664566040039062,26.11589338631051,25.396590316101925,25.857320539597627,2654842 +2013-04-18,24.479827880859375,25.02518214959186,24.446918710683597,24.98287010316368,4463951 +2013-04-19,25.537628173828125,25.598745974976488,24.870040076446426,24.96406525554811,3664272 +2013-04-22,25.913732528686523,25.913732528686523,25.645756840745005,25.669263133940447,2191742 +2013-04-23,25.311967849731445,26.09238877560759,25.302564971899734,26.045376179864615,3045520 +2013-04-24,25.706878662109375,25.89963316595141,25.575241964875445,25.575241964875445,6070267 +2013-04-26,26.23342514038086,26.727064508830715,26.22402226370182,26.68005191885086,2364049 +2013-04-29,26.026573181152344,26.111197297186244,25.88553358556776,26.064182903047545,1161041 +2013-04-30,26.23342514038086,26.23342514038086,25.857319040295987,26.158203920363885,1732949 +2013-05-01,25.871423721313477,26.087686308655837,25.697474977799686,26.007762749690837,1284417 +2013-05-02,25.34487533569336,25.852619944260923,25.30726562028953,25.669266528890113,1880557 +2013-05-03,25.617555618286133,25.796204920440175,25.391890132610992,25.716283147384253,1722368 +2013-05-06,26.42148208618164,26.665951527339892,26.341558522045503,26.34626085762645,1944625 +2013-05-07,26.980939865112305,27.15959095548581,26.543715913633925,26.68945782859857,2339328 +2013-05-08,27.690845489501953,27.73785809093383,27.17369790667236,27.24421860223596,3912821 +2013-05-09,27.36174774169922,27.841283735786682,27.14078460302932,27.82247798070509,2830230 +2013-05-10,27.47928237915039,27.74255578964433,27.22070951095144,27.521594433467715,3605819 +2013-05-13,27.07496452331543,27.408758584311276,26.89631344828883,27.380551746907084,1859253 +2013-05-14,27.056161880493164,27.121980233224942,26.844601608558445,26.844601608558445,1780762 +2013-05-15,26.219324111938477,26.79758762979256,25.87142481676466,26.79758762979256,3936266 +2013-05-16,25.706878662109375,26.092387669793442,25.612851681192787,26.045375076042895,3289085 +2013-05-17,25.9936580657959,26.101788457497552,25.720980022310155,25.951346017441743,2680560 +2013-05-20,26.05477523803711,26.34625904790509,25.927840880719472,26.167607969827202,2571427 +2013-05-21,25.998353958129883,26.144095830490073,25.706872006824536,26.045368333124312,2408558 +2013-05-22,26.468494415283203,26.65184604595389,26.355663470293027,26.49200071270486,2966034 +2013-05-23,25.904335021972656,26.515509532224915,25.833816127769722,26.39797624847111,3996941 +2013-05-24,25.62696075439453,26.139406030358142,25.46241484655039,25.904339422914575,2322220 +2013-05-27,24.968774795532227,25.570544723823108,24.945268493973835,25.401296483137333,2734776 +2013-05-28,24.860639572143555,25.25555145966666,24.733703416145183,25.152121600686762,3269866 +2013-05-29,25.716278076171875,25.796199833467348,25.166221477609437,25.274351863405503,2852100 +2013-05-30,25.368389129638672,25.38249434632243,24.978179474096958,25.340182283103115,2671820 +2013-05-31,25.94194793701172,26.25693629367257,25.843220403737334,25.85732382465777,6754826 +2013-06-03,25.293169021606445,25.786808585772754,25.22735065217308,25.786808585772754,2706067 +2013-06-04,25.918441772460938,25.960753828857957,25.561139564349283,25.673972312546567,2776025 +2013-06-05,25.556438446044922,25.9889600853226,25.405995980781757,25.96075324397054,2347632 +2013-06-06,25.42009925842285,25.554087134338165,25.227344738800547,25.528229667633838,2556963 +2013-06-07,25.01108169555664,25.349576313676014,24.823027735056062,25.19913386264174,2583940 +2013-06-11,24.91705894470215,25.3589834954502,24.691395229846815,25.2931651361277,3369987 +2013-06-12,24.837135314941406,24.992278322737285,24.48453545045955,24.82303010083949,2605162 +2013-06-13,24.244768142700195,24.644380631524452,24.197755541691144,24.5926674877808,2985207 +2013-06-14,25.377784729003906,25.40129102551182,24.841833277595367,25.02988723648963,3043840 +2013-06-17,25.22264289855957,25.28846124917817,24.799522368274914,24.992276877978913,1975046 +2013-06-18,25.175628662109375,25.453007279546604,24.91940696802201,25.293161944185904,2084378 +2013-06-19,25.565845489501953,25.782106344374128,25.41540299972862,25.57524836928978,2203884 +2013-06-20,24.729005813598633,25.288465474157558,24.484538125718995,25.15212641457464,4145279 +2013-06-21,24.7572078704834,24.776013624064667,24.319983963503436,24.493932700591746,3895234 +2013-06-24,24.230661392211914,24.70314388571411,24.211855637025565,24.587961773674895,2603690 +2013-06-25,23.619489669799805,24.113129106593036,23.41733227675053,24.019102120200134,3691188 +2013-06-26,24.399904251098633,24.40460479215662,24.059056738403,24.066108446697545,3285983 +2013-06-27,24.34819793701172,24.362301358584936,23.95798653493888,24.13193710361547,2941844 +2013-06-28,24.620874404907227,24.79482497467744,24.22126191488373,24.493938229702923,8117693 +2013-07-01,24.319988250732422,24.700796757514464,24.108427969186845,24.625575523344445,1965878 +2013-07-02,24.949960708618164,24.949960708618164,24.653776386284438,24.82302457047514,2698237 +2013-07-03,24.211856842041016,24.60206821120855,24.047310959509893,24.587962997409015,2837787 +2013-07-04,24.52684211730957,24.585608752775713,24.31998420609829,24.32938708298272,1368999 +2013-07-05,24.776016235351562,25.09570690626569,24.545650213239846,24.96406841073804,1619077 +2013-07-08,24.277671813964844,24.55505040118437,24.061411028923274,24.44692000866359,1508165 +2013-07-09,24.465728759765625,24.705495869355435,24.28237712418243,24.465728759765625,1586423 +2013-07-10,24.630268096923828,25.10510344114293,24.49863142807027,24.766607100187937,2199292 +2013-07-11,25.537628173828125,25.584640763378967,24.945261295776973,25.058092228065128,2446622 +2013-07-12,25.735088348388672,26.186415723173802,25.735088348388672,25.91373764668972,2518991 +2013-07-15,25.749187469482422,26.092384382182374,25.490614649603305,25.847914979968312,1762508 +2013-07-16,26.101789474487305,26.191114116308448,25.59874720968556,25.716280482647,1777530 +2013-07-17,26.397972106933594,26.8210907860155,26.301593968536608,26.501400160887673,2995510 +2013-07-18,26.65654945373535,26.7881861593241,26.539016168483798,26.736471226866918,2327048 +2013-07-19,26.435590744018555,26.86811423897239,26.045381104015075,26.84460614324088,3020842 +2013-07-22,26.586023330688477,26.684750839698847,26.327450514673835,26.56251703712628,1776833 +2013-07-23,26.684751510620117,26.79288369187237,26.37446376491809,26.637738922313712,2248238 +2013-07-24,27.117286682128906,27.263028638906114,26.99505102975678,27.098480921238416,3184545 +2013-07-25,27.03264808654785,27.037348627547214,26.712957496138078,26.891608542170623,2681383 +2013-07-26,26.91042137145996,27.042058075048807,26.72706794278404,26.79758863022982,4676273 +2013-07-29,26.849300384521484,27.192497316417747,26.8210917541983,26.886910098203696,1322997 +2013-07-30,27.131385803222656,27.220712256577844,26.717669889740982,26.91512496752781,1933940 +2013-07-31,27.037357330322266,27.19720267697812,26.962136096214554,27.079669386596336,1440839 +2013-08-01,27.239513397216797,27.267722031154506,26.891615879063078,27.197201343018037,1973253 +2013-08-02,27.883596420288086,27.883596420288086,27.573308628067963,27.620321223422458,2243826 +2013-08-05,28.029335021972656,28.198583225535806,27.878892572897733,28.11395912375423,1500142 +2013-08-06,28.142173767089844,28.16568006851371,27.925912924524916,28.113965129331696,1653637 +2013-08-07,27.5497989654541,27.83187990173703,27.50278637278134,27.737852922976053,2022407 +2013-08-08,27.963523864746094,28.13277211182687,27.573314222568445,27.643833129908156,1830086 +2013-08-09,28.32552146911621,28.66871844349065,28.259703116964342,28.48066626497326,2764891 +2013-08-12,29.068336486816406,29.261091026217578,28.960204273094153,28.960204273094153,3937306 +2013-08-13,29.439733505249023,29.505551850704936,29.19526408397321,29.19526408397321,2717189 +2013-08-14,29.55426788330078,29.70697830889106,29.411102086866382,29.587673175120415,5942509 +2013-08-15,29.301345825195312,29.64494342230171,29.25362267250544,29.587677459526,2311436 +2013-08-16,28.671411514282227,29.010237667831994,28.58073844470417,28.871843271440593,3132384 +2013-08-19,28.700044631958008,28.867072922818007,28.351673836212743,28.67141256300349,1516333 +2013-08-20,28.399398803710938,28.566427115973006,28.203738418825598,28.241916942926263,1477483 +2013-08-21,28.442350387573242,28.623694746695644,28.256234622886822,28.404173681704087,1570768 +2013-08-22,28.17510223388672,28.385078624436453,27.71219770921694,27.793326150863585,2315122 +2013-08-23,28.599824905395508,28.70481399865502,28.475746555097587,28.633230194986854,1705684 +2013-08-26,28.542556762695312,28.814572283021057,28.466201560857414,28.65231725155907,1601782 +2013-08-27,28.5091552734375,28.618915776922698,28.280087816957604,28.466205352904,948072 +2013-08-28,27.755146026611328,28.15601134570727,27.697880072583867,27.774235284771102,2333403 +2013-08-29,27.798099517822266,28.079659740262926,27.798099517822266,27.82196018336088,1920630 +2013-08-30,27.82196044921875,27.82196044921875,27.40200581400825,27.49267889255435,4005980 +2013-09-02,28.261005401611328,28.499615709100915,28.19419480678659,28.23714291450063,1559376 +2013-09-03,29.134315490722656,29.148633345757695,28.504384482741237,28.561650441525366,2657342 +2013-09-04,29.372926712036133,29.420649862920087,28.87184546069303,29.110455753756607,2757356 +2013-09-05,29.201128005981445,29.38247234462307,28.938657038747483,29.372927714120657,2180404 +2013-09-06,29.153404235839844,29.153404235839844,28.871844031147763,29.105682907770802,1492158 +2013-09-09,29.563817977905273,29.563817977905273,29.19158465381899,29.396789667476803,1883791 +2013-09-10,30.007631301879883,30.036263372279244,29.659260488555002,29.659260488555002,1954115 +2013-09-11,30.61370277404785,30.661424106733502,30.30350865023467,30.30350865023467,2861484 +2013-09-12,30.63755989074707,30.833222076890607,30.613701046202994,30.63755989074707,2445207 +2013-09-13,30.10308265686035,30.293969844760333,30.06490412700885,30.293969844760333,2011604 +2013-09-16,30.255783081054688,30.570746745401383,30.255783081054688,30.5134807901067,1434687 +2013-09-17,29.950361251831055,30.208060788620468,29.950361251831055,30.160339461267736,1432214 +2013-09-18,29.444503784179688,29.969445580506296,29.28702015301072,29.77855848204737,3174227 +2013-09-19,30.36554527282715,30.537344968699756,30.21760624128085,30.537344968699756,3541995 +2013-09-20,30.021947860717773,30.021947860717773,29.88355344986672,29.945592637567557,1624349 +2013-09-23,29.85969352722168,29.940821977842514,29.454056735473998,29.516094104266926,1347326 +2013-09-24,29.635398864746094,29.692666648114972,29.49223304722818,29.51609371340581,1337515 +2013-09-25,29.7833309173584,29.897864636761934,29.516086785717963,29.516086785717963,1652557 +2013-09-26,30.25101089477539,30.322594706690317,29.94559002878204,29.96945069260303,1873714 +2013-09-27,30.203290939331055,30.53257248410533,30.1078464592589,30.503938593948074,5910386 +2013-09-30,29.463600158691406,29.854920898596344,29.463600158691406,29.826287007706192,1874336 +2013-10-01,29.143861770629883,29.47314332784652,29.143861770629883,29.253622289702093,1674301 +2013-10-02,28.771621704101562,29.229752904554363,28.695266504026094,29.062726473280396,2955888 +2013-10-03,29.005470275878906,29.186814631051437,28.900482971686216,29.043648801368825,1593710 +2013-10-04,28.857526779174805,29.000692577793025,28.585511215664617,28.700043126378432,1326807 +2013-10-07,28.633235931396484,28.955359471534273,28.432804153693723,28.871846230824787,943297 +2013-10-08,28.752538681030273,28.819349268020932,28.499612367293636,28.547333695014977,1574688 +2013-10-09,28.728681564331055,28.79072075439041,28.385082136866533,28.513931922165728,1413040 +2013-10-10,28.733449935913086,28.733449935913086,28.490068247456076,28.537789576031333,1546592 +2013-10-11,29.387245178222656,29.420650474309586,29.08659569298818,29.105684953738457,1911221 +2013-10-14,29.42064666748047,29.4826840262135,29.110452592007835,29.287023679970538,1085658 +2013-10-15,30.16033935546875,30.17942861452366,29.840600637880836,29.921729078638226,2465350 +2013-10-16,30.59461212158203,30.685285198194656,30.303507272261207,30.308278677131945,2833729 +2013-10-17,30.403722763061523,30.67096512319562,30.16988569794419,30.6614223135783,1358126 +2013-10-18,30.27964210510254,30.489618476785523,30.193742266584092,30.422807895816018,1739859 +2013-10-21,30.422807693481445,30.542112821691177,30.398947031929858,30.470529016584624,1569260 +2013-10-22,30.527801513671875,30.65664947008275,30.48962299291897,30.52302828835173,2079618 +2013-10-23,30.375091552734375,30.909576288125212,30.246241773830327,30.80936040023943,2720263 +2013-10-24,30.47052764892578,30.589832771780543,30.251006659781424,30.360767154353603,1753564 +2013-10-25,30.432353973388672,30.73300342251631,30.38463082724435,30.70436771437783,3837181 +2013-10-28,30.723459243774414,30.84753761246908,30.690053949230162,30.752094954029513,2005856 +2013-10-29,30.260560989379883,30.41804467585311,30.079216634776483,30.38463755592813,1823271 +2013-10-30,30.274873733520508,30.4228127725616,30.088757993713642,30.34168614565177,1044073 +2013-10-31,30.537349700927734,30.64711023019941,30.11739502598876,30.18420562463654,1604493 +2013-11-01,30.322587966918945,30.41325919746608,30.15555971639331,30.25577739488931,1157736 +2013-11-04,30.408493041992188,30.632787275759952,30.351225267124754,30.56597669219982,1048758 +2013-11-05,30.876163482666016,31.024104306719806,30.78072084338892,30.9382044750091,1883800 +2013-11-06,31.3056697845459,31.367710791045496,30.981159639692443,31.067059491003775,2505839 +2013-11-07,31.2484073638916,31.43452311182418,31.033655903343316,31.358166066054743,1807119 +2013-11-08,31.138641357421875,31.138641357421875,30.780725939520472,30.84753652625642,1585692 +2013-11-11,31.052743911743164,31.463153913932146,30.957301249287013,31.401116547426067,921319 +2013-11-12,30.876163482666016,31.10045768996082,30.833215387262314,31.028873890051347,1567970 +2013-11-13,30.842771530151367,31.019344494151525,30.699607509336673,30.919128587309775,1737304 +2013-11-14,31.081378936767578,31.14341995007521,30.842768617041695,30.842768617041695,1765432 +2013-11-15,31.26272201538086,31.296127311199662,30.890490535998744,31.043200979871003,1482394 +2013-11-18,31.329530715942383,31.434519822436865,31.08614720915099,31.401114528634437,921470 +2013-11-19,31.095691680908203,31.143413006032052,30.895256289942072,31.028877456650342,1072549 +2013-11-20,30.89049530029297,31.047975352924777,30.780732945157116,30.952532676123393,1145830 +2013-11-21,30.933435440063477,31.22454026245699,30.87139808022203,31.01933528340753,1653945 +2013-11-22,31.152957916259766,31.23885776363895,31.028879549844504,31.138641881847228,1039048 +2013-11-25,31.210220336914062,31.310436201501595,31.047963479317573,31.138636536236298,943733 +2013-11-26,31.038429260253906,31.13387192696518,30.85231351153387,30.85231351153387,1675144 +2013-11-27,30.685287475585938,30.795046179827548,30.508714534578655,30.737782035320414,1781470 +2013-11-28,30.742551803588867,31.019340640040134,30.737782218787743,30.90003548373229,1740385 +2013-11-29,31.52518653869629,31.677896960199277,31.429743890595784,31.52518653869629,6480351 +2013-12-02,31.42497444152832,31.816295171202125,31.19591060220438,31.735168546479233,1466368 +2013-12-03,31.253175735473633,31.687448224396142,31.07183322016659,31.496559258286293,1518954 +2013-12-04,31.634950637817383,31.778114618009916,31.110008761970395,31.205451415432087,1980825 +2013-12-05,31.49656105041504,32.0453654938683,31.439293265052335,31.973781672391024,2403941 +2013-12-06,31.692224502563477,31.825845699440226,31.329535796109056,31.639729940804106,1571892 +2013-12-09,31.749496459960938,31.99765329312776,31.592012735940312,31.96901757182055,2210067 +2013-12-10,31.577682495117188,31.897419385501358,31.448834550347257,31.811523182923946,2208773 +2013-12-11,31.386795043945312,31.525189445082518,31.024110035003645,31.33907371549551,1775411 +2013-12-12,31.086145401000977,31.272261118632372,30.642330157209866,31.257945085107455,2753654 +2013-12-13,31.06228256225586,31.33430175973016,30.84276155527816,31.305666052104407,2168760 +2013-12-16,30.97639274597168,30.97639274597168,30.656652157764494,30.82367864957156,1027843 +2013-12-17,31.162508010864258,31.367713023551524,31.033656404274556,31.25795067871231,1624226 +2013-12-18,31.17682456970215,31.634955936682328,31.090924710836838,31.510877553675886,3194300 +2013-12-19,31.749496459960938,31.78290176739815,31.510886080864996,31.720864379559167,3093814 +2013-12-20,31.849699020385742,31.849699020385742,31.477467567703005,31.716077846694905,7440924 +2013-12-23,31.926055908203125,32.140803701931404,31.66119835412284,32.045361047141924,2146573 +2013-12-24,31.89742088317871,31.973777921371116,31.759030123036933,31.973777921371116,723453 +2013-12-27,32.14558029174805,32.32692281119146,32.07399647271102,32.29829073993836,864868 +2013-12-30,32.45100021362305,32.527357255877334,32.34601110097548,32.45100021362305,1090894 +2013-12-31,32.53689956665039,32.54644237633372,32.33646779516339,32.474862201448445,929552 +2014-01-02,32.789825439453125,32.89481454903604,32.68960955509781,32.68960955509781,873440 +2014-01-03,32.62279510498047,32.660973620475175,32.384184844494015,32.40804732690411,975423 +2014-01-06,32.33169174194336,32.579844821950275,32.174208089162,32.42236481007271,1389318 +2014-01-07,31.49656105041504,31.902197850913744,31.472698562954477,31.88788181479917,2777082 +2014-01-08,31.186363220214844,31.39634143407679,31.100463372808047,31.305668361562955,2235842 +2014-01-09,31.162508010864258,31.2770399404628,31.05990368406843,31.2770399404628,1456160 +2014-01-10,30.375091552734375,30.771185519785934,30.286805087433798,30.771185519785934,2246162 +2014-01-13,30.308277130126953,30.680510406867207,30.308277130126953,30.556432041136464,1541644 +2014-01-14,30.231924057006836,30.298736469689782,30.012403019547758,30.160342059810407,1944634 +2014-01-15,30.656648635864258,30.780727004482745,30.503938197912287,30.656648635864258,1555428 +2014-01-16,31.296125411987305,31.42497336206803,31.16250423682093,31.377252033923465,2559493 +2014-01-17,31.649269104003906,32.016727353064944,31.40588558579749,31.94991676232657,2966142 +2014-01-20,31.73039436340332,31.930829767891446,31.625405256505722,31.91651009257489,1660232 +2014-01-21,31.401113510131836,31.582456007619715,31.23408340563339,31.401113510131836,2511962 +2014-01-22,31.157732009887695,31.157732009887695,30.780727315931365,30.876169975278053,2050976 +2014-01-23,30.86185073852539,31.458376399812355,30.756861639594295,31.248401842853855,2796359 +2014-01-24,31.095691680908203,31.331913514587566,30.947750839849423,30.990702581093498,1772941 +2014-01-28,30.69005584716797,30.96207144553719,30.353616268322728,30.37031891662778,2287496 +2014-01-29,31.401113510131836,31.401113510131836,31.100462234757703,31.248403080430503,1731204 +2014-01-30,31.401113510131836,31.401113510131836,31.019335615426588,31.019335615426588,2623001 +2014-01-31,31.32476043701172,31.386797805364125,31.12910188088225,31.25794984312319,4106767 +2014-02-03,31.18158721923828,31.334301281836655,31.06705531319315,31.162501602317136,1317069 +2014-02-04,30.59461212158203,30.79504389429023,30.577907653404278,30.790270668967423,2617397 +2014-02-05,30.823678970336914,30.890493208659493,30.556436580664567,30.80459334899274,1779461 +2014-02-06,31.329530715942383,31.434519822436865,31.04796869026137,31.07183117479337,2115733 +2014-02-07,31.47746467590332,31.64926435226676,31.35338632277338,31.472691451308897,1548634 +2014-02-10,31.983320236206055,32.01434073760512,31.792434925484226,31.873561546631397,1924407 +2014-02-11,31.80198097229004,31.897423637367584,31.59200274003429,31.62540803690186,1348610 +2014-02-12,32.498722076416016,32.54405861588341,32.1169477816094,32.188527958763984,2866394 +2014-02-13,32.369873046875,32.92822025565388,32.28874642151139,32.689609963946246,1750838 +2014-02-14,32.403282165527344,32.87095635355158,32.126493320669596,32.856640316904546,3334498 +2014-02-17,33.1859130859375,33.20022911799565,32.761187143996715,32.78504598379251,3146860 +2014-02-18,33.82539749145508,33.84448675387275,33.31000196979597,33.405444640979816,3681496 +2014-02-19,33.500885009765625,34.025830587912694,33.36726382292974,33.901752211177545,2713407 +2014-02-20,33.20977783203125,33.81107677173697,33.12865120867128,33.49611308773189,3667155 +2014-02-21,33.515201568603516,33.62973348367961,33.38157675329349,33.496112309273514,1618760 +2014-02-24,33.19069290161133,33.84448276812562,33.10956263566451,33.7251776227437,2051357 +2014-02-25,32.74687576293945,33.023660917482985,32.6466598833955,33.023660917482985,3965645 +2014-02-26,31.95945930480957,32.26010692636776,31.93559682207639,32.217158826532454,5012766 +2014-02-27,31.782882690429688,31.91650383997542,31.754250627213676,31.89980301673383,3023284 +2014-02-28,31.89742088317871,32.40805038405649,31.883104848743628,32.3555558305252,6584732 +2014-03-03,31.396339416503906,31.76379762624495,31.31998238331402,31.735165559250614,2696792 +2014-03-04,31.415430068969727,31.677899190174525,31.315214189138377,31.401114034837235,1945600 +2014-03-05,31.50360679626465,31.887619744096682,31.401527968398298,31.86331738046332,3841944 +2014-03-06,31.391803741455078,31.576517257456445,31.1147316131603,31.216810427944115,2063797 +2014-03-07,31.566801071166992,31.80012304647654,31.450136374926288,31.474442447122918,1877496 +2014-03-10,29.748817443847656,30.47795511720523,29.705069109274483,30.45365089895191,4773235 +2014-03-11,29.7585391998291,30.210604701063808,29.53979752918441,29.651598415448813,4433442 +2014-03-12,29.841176986694336,29.870343163883184,29.479039094491974,29.748820207036054,2342683 +2014-03-13,30.657806396484375,30.725858944514115,30.181436705983327,30.181436705983327,3547638 +2014-03-14,29.89463996887207,30.244626591149604,29.724508613205327,29.75367292886665,3258124 +2014-03-17,29.787700653076172,30.186295723761614,29.69534389182221,30.059912689714462,1915010 +2014-03-18,30.064777374267578,30.283519057206924,30.02102903767971,30.040473154895,1901178 +2014-03-19,29.82659149169922,30.23004669910737,29.787703259793734,30.23004669910737,2700362 +2014-03-20,29.554380416870117,29.65159914558309,29.413413352950954,29.573824533471317,2713375 +2014-03-21,29.831453323364258,29.914089893808747,29.666182036768344,29.84603733832097,1295232 +2014-03-24,29.89463996887207,30.09879759567216,29.666176273297268,29.695342443251295,1877315 +2014-03-25,30.322410583496094,30.37101902751827,29.700211745111186,29.88492717012337,2491105 +2014-03-26,30.949462890625,31.012655341529396,30.78419346475549,30.93002062859464,3926286 +2014-03-27,30.711284637451172,30.711284637451172,30.400186135894533,30.52170910395843,2320504 +2014-03-28,30.74043846130371,30.803629044206467,30.50711282462745,30.628635743845564,5160866 +2014-03-31,30.891128540039062,31.0369556856757,30.80363188179853,30.98834725522774,1646834 +2014-04-01,31.036954879760742,31.202227989294897,30.861963422116318,31.202227989294897,2044084 +2014-04-02,31.15848731994629,31.328618728331662,31.14390515759705,31.304316360611786,1579518 +2014-04-03,30.95432472229004,31.34319963002024,30.94946276608227,31.304311397530025,1697658 +2014-04-04,30.97376823425293,31.03209872755727,30.745304508562594,30.891131668969916,1416524 +2014-04-07,31.085573196411133,31.226538419195375,30.81822305821498,30.81822305821498,1177494 +2014-04-08,31.35291862487793,31.547356071245503,30.866826863251916,30.866826863251916,1784693 +2014-04-09,31.66401481628418,31.785537748096317,31.576518157036016,31.644570702163968,2908380 +2014-04-10,31.5716609954834,31.91192748137784,31.49388823577841,31.766098457625063,2724324 +2014-04-11,31.16334342956543,31.294586574669214,31.109873038593477,31.16334342956543,2055899 +2014-04-14,30.750158309936523,31.051536481227167,30.696689783700347,30.97376188799242,2075539 +2014-04-15,30.793914794921875,31.158483645000477,30.75016645874072,31.124457367336582,2142548 +2014-04-16,30.80363655090332,30.964047733423108,30.55573055117361,30.69669761684984,1430035 +2014-04-17,30.80363655090332,30.94946371864392,30.662671339520134,30.725861937822135,1309667 +2014-04-22,30.49739646911621,30.662667734268116,30.42934206816545,30.531422742445177,1842086 +2014-04-23,30.52170753479004,30.648090599189874,30.400184572973828,30.60920421564117,1598867 +2014-04-24,30.614065170288086,30.6480914522002,30.52656848700171,30.62378723001916,3705915 +2014-04-28,30.16685676574707,30.502259428974376,30.045333819814903,30.405040701370044,2085916 +2014-04-29,29.797422409057617,29.952971612909515,29.52035027380312,29.875197010983566,2755758 +2014-04-30,29.991857528686523,30.08907623717172,29.816864224271693,30.02102184322724,1772262 +2014-05-01,29.549518585205078,29.96269584018389,29.437717702731902,29.94325172472084,1955886 +2014-05-02,29.64188003540039,29.685628374957695,29.42313833761387,29.651602094667926,1121030 +2014-05-05,29.967557907104492,30.07935878999144,29.797424677612515,29.9918621243768,1848122 +2014-05-06,29.89463996887207,30.055051122180174,29.724508613205327,29.96755446661079,1121173 +2014-05-07,29.457164764404297,29.68562852259458,29.359947879831864,29.66618440396281,2033337 +2014-05-08,29.87520408630371,29.98700498715668,29.602993842241947,29.846039762607504,2059998 +2014-05-09,29.62729835510254,29.74395935962234,29.53980167456607,29.74395935962234,1185618 +2014-05-12,29.65159797668457,29.74395474545993,29.28702914910238,29.641875918767223,1317465 +2014-05-13,30.550865173339844,30.609197517337716,30.434204193929773,30.439064295449842,2616632 +2014-05-14,30.516841888427734,30.526563946712823,30.247060797468812,30.526563946712823,1079433 +2014-05-15,30.531431198120117,30.550873463769186,30.322411544472605,30.516847181016644,1083994 +2014-05-16,30.113388061523438,30.61406203346659,30.02102943068826,30.526565359145422,1868351 +2014-05-19,29.214111328125,29.748813327170296,29.214111328125,29.748813327170296,4062953 +2014-05-20,29.189809799194336,29.432855679044902,28.932181759926465,29.26272430486667,2600134 +2014-05-21,28.87384796142578,28.87384796142578,28.567609668681463,28.728018966780976,3368002 +2014-05-22,29.632152557373047,29.74881539295641,29.019677769865776,29.165504923625328,2948788 +2014-05-23,29.427989959716797,29.70020010643875,29.35993742303631,29.632147569758263,1708381 +2014-05-26,29.62729835510254,29.700211019354107,29.379390475484804,29.544661777132216,1337501 +2014-05-27,29.753677368164062,29.933532661609558,29.70020697575016,29.70020697575016,1173755 +2014-05-28,29.84603500366211,29.9626959884318,29.598127166013906,29.753676381902107,2219318 +2014-05-29,29.199533462524414,29.364804744082434,29.116898748891906,29.21411562274356,2357604 +2014-05-30,28.825241088867188,29.170365794535122,28.752328437210913,29.170365794535122,5822401 +2014-06-02,28.791215896606445,28.888434623430335,28.227349506179465,28.34401234922673,2885725 +2014-06-03,28.995376586914062,29.301613085561097,28.94676629437981,28.990514630514106,3203746 +2014-06-04,28.893291473388672,29.043980575720234,28.849543143956463,28.94676185983835,1591262 +2014-06-05,28.995376586914062,29.143634734130686,28.873853637018016,29.058567185769004,1389267 +2014-06-06,28.87384796142578,29.05370137271696,28.766907193164307,28.922456390112252,1268395 +2014-06-10,28.99051284790039,29.218976573030606,28.888434021294827,29.194672355404464,935033 +2014-06-11,28.87384796142578,28.922456390112252,28.70371475243774,28.87384796142578,1214664 +2014-06-12,28.54330825805664,28.796076191498813,28.54330825805664,28.67941335518209,1658450 +2014-06-13,27.998886108398438,28.091244734408495,27.736397953441287,28.086382778148486,3399837 +2014-06-16,28.203041076660156,28.256511461143543,27.814168081725594,27.901664737372457,1691663 +2014-06-17,27.92597198486328,28.066939040303698,27.853057479140883,27.950276202006446,1557950 +2014-06-18,28.144712448120117,28.28567764325924,28.057215786699793,28.15443265112875,1849955 +2014-06-19,28.79607582092285,29.155782674209014,28.54330789073354,28.572472208717752,3073831 +2014-06-20,28.441232681274414,28.92246441772729,28.412068357684863,28.67941849825059,1518972 +2014-06-23,29.165508270263672,29.311335440756377,28.723164802336395,28.78635725612403,3349144 +2014-06-24,28.937049865722656,29.228706114792203,28.837401991653287,29.189817873198898,1283744 +2014-06-25,28.71343994140625,28.82038072133398,28.446089845879822,28.54330856815113,2091149 +2014-06-26,29.11689567565918,29.165504107454478,28.679412372330237,28.679412372330237,1956184 +2014-06-27,29.19467544555664,29.321058503165542,29.116900828345056,29.16550926874237,7541803 +2014-06-30,28.83010482788086,29.12661926315626,28.83010482788086,29.092592986087066,1533998 +2014-07-01,29.384248733520508,29.427997068281798,29.126618826907126,29.18981127807188,2898227 +2014-07-02,30.1376895904541,30.152271750108003,29.661319880733046,29.661319880733046,3239863 +2014-07-03,30.356430053710938,30.405038486826225,30.171714670145704,30.332125837153296,2463305 +2014-07-04,30.429338455200195,30.808491226879475,30.400174141119745,30.72099457605292,1622648 +2014-07-07,30.27379608154297,30.58489453039152,30.196021469330834,30.56545226805825,1790474 +2014-07-08,30.32726287841797,30.39531542424618,30.098799170886565,30.186295831035068,1680748 +2014-07-09,30.205739974975586,30.34184506676548,30.07449498462413,30.322402806718927,1798347 +2014-07-10,30.336984634399414,30.497395794510076,30.302958361823112,30.41962119229385,1279927 +2014-07-11,30.205739974975586,30.380733295444195,29.967556064343274,30.09393909896349,1401338 +2014-07-14,30.302953720092773,30.35642409860587,30.00157741445555,30.317535876308163,1086021 +2014-07-15,30.672393798828125,30.76961253590085,30.409905619312898,30.43906994242949,2445099 +2014-07-16,31.08070182800293,31.19736464887967,30.900848422848394,30.91543058009825,2135049 +2014-07-17,31.47443962097168,31.809844102521705,31.47443962097168,31.698041372476496,2992496 +2014-07-18,31.250835418701172,31.318887959101204,31.080702213408443,31.177920922962482,1608578 +2014-07-21,30.96404457092285,31.17792427147834,30.91543428377875,31.10987172376945,1380457 +2014-07-22,31.173065185546875,31.255703608446332,30.87168879467882,30.87168879467882,1227282 +2014-07-23,31.367507934570312,31.523057185404625,31.289735163446494,31.48416894554938,1531743 +2014-07-24,31.71748924255371,31.71748924255371,31.148762739299606,31.148762739299606,2369332 +2014-07-25,31.63970947265625,31.736930045488627,31.50360437927657,31.66887749879879,4728444 +2014-07-28,31.77096176147461,31.824432158545946,31.37722857266411,31.49875152808328,1152948 +2014-07-29,31.960533142089844,32.06747392240288,31.766095696846662,31.785539812229562,1684265 +2014-07-30,32.116085052490234,32.38343702571518,32.052894453630756,32.12580525670472,2385906 +2014-07-31,32.26676940917969,32.31538155161967,32.014003327986345,32.03344744324519,1730318 +2014-08-01,31.7903995513916,31.911922482621243,31.615406233734074,31.780675640085324,1613905 +2014-08-04,31.804988861083984,31.829294936229328,31.547360782323427,31.566804900722424,870189 +2014-08-05,31.756380081176758,32.0140081571936,31.615413005725095,31.94109364112048,1649629 +2014-08-06,31.994556427001953,31.999418382539787,31.566797054309312,31.625125686421445,2006720 +2014-08-07,32.237606048583984,32.31052055582497,31.86331701733955,31.97511604766796,2119689 +2014-08-08,32.29107666015625,32.61675725832255,31.984840177959175,32.24246822452613,4216314 +2014-08-11,32.44661331176758,32.689659104365084,32.44661331176758,32.51952779126373,1956046 +2014-08-12,32.96674346923828,33.00076974456383,32.767447773356004,32.77230602084118,3239702 +2014-08-13,32.44398498535156,32.7993700465559,32.330456534448984,32.62661263503384,5513810 +2014-08-14,32.10833740234375,32.55256962882616,32.0984633992764,32.55256962882616,2566244 +2014-08-15,32.22679901123047,32.37981216599667,32.08365609368228,32.098463332423684,2023729 +2014-08-18,32.256412506103516,32.429169895871894,32.133013832579145,32.429169895871894,1193330 +2014-08-19,32.774681091308594,32.863528266954745,32.49826556383845,32.54762803484128,1923846 +2014-08-20,32.567378997802734,32.71051814263142,32.478531803802646,32.6167377131742,1580448 +2014-08-21,32.37981033325195,32.9573152064517,32.32058138163879,32.94250796854841,1983182 +2014-08-22,32.281089782714844,32.468654387738844,32.14781712281163,32.42916591326173,1412995 +2014-08-25,31.856595993041992,32.12807076403219,31.777619049302917,32.093519292603325,1708705 +2014-08-26,31.644357681274414,31.83192231846954,31.530831122051755,31.78750060143471,1566684 +2014-08-27,31.654224395751953,31.90102172735534,31.590058445233307,31.634480157324273,1737082 +2014-08-28,31.126075744628906,31.585118867226903,31.126075744628906,31.585118867226903,2284068 +2014-08-29,30.913841247558594,30.938520609695402,30.60287601247381,30.652234736747427,4844623 +2014-09-01,30.99774932861328,31.234674578117268,30.918774245445285,30.918774245445285,1117093 +2014-09-02,31.11127471923828,31.11127471923828,30.716399318295913,30.899028838185302,1127549 +2014-09-03,30.77068519592285,31.096457532855258,30.75094096146299,30.849660250848473,1933299 +2014-09-04,30.671972274780273,30.864473893447347,30.642357799855635,30.755884347199952,1292537 +2014-09-05,30.257352828979492,30.57819011695131,30.183314758388157,30.57819011695131,1913353 +2014-09-08,30.119144439697266,30.432576200132306,30.119144439697266,30.26228733377932,1913512 +2014-09-09,30.489341735839844,30.51402109174033,29.961195611329984,30.035233679031442,1549957 +2014-09-10,30.370882034301758,30.425177753901426,30.21293187705604,30.35607479547072,1756132 +2014-09-11,30.385696411132812,30.583133200378672,30.227746226570233,30.57326107847917,2852275 +2014-09-12,30.548580169677734,30.602875895920707,30.286975542777544,30.602875895920707,1504422 +2014-09-15,30.435047149658203,30.602869412073236,30.291904244057154,30.356072078104905,1213299 +2014-09-16,30.509084701538086,31.047102922556334,30.464661109603952,31.012551449153573,1695096 +2014-09-17,30.62755012512207,30.997746142467413,30.568319289562822,30.79537239496853,1829586 +2014-09-18,30.592998504638672,30.849667968082837,30.188251011530568,30.849667968082837,1602890 +2014-09-19,30.400501251220703,30.62261926912781,30.158638991074174,30.602875026888384,1568365 +2014-09-22,29.640361785888672,30.079660773957922,29.50215587042807,29.96119909868151,2592102 +2014-09-23,29.714401245117188,29.82299079847426,29.191190186526388,29.19612718794655,1934847 +2014-09-24,29.985877990722656,30.16110388307263,29.739080641004776,29.80324847914744,2392707 +2014-09-25,30.3560733795166,30.42517633472401,30.148764513894385,30.306714663772546,2538666 +2014-09-26,29.66998291015625,29.941459666078543,29.64530354742053,29.86248457557543,5084165 +2014-09-29,29.225746154785156,29.615686478653608,29.225746154785156,29.615686478653608,1532146 +2014-09-30,29.40837287902832,29.40837287902832,29.097407693463957,29.270165083825084,1810689 +2014-10-01,29.250423431396484,29.339270635130863,29.07273090684223,29.171448348400872,1794247 +2014-10-02,29.092472076416016,29.1517047984278,28.904907438788634,28.96907339659643,1580559 +2014-10-03,29.023366928100586,29.057918405211115,28.79137870791765,28.88022401840595,1633529 +2014-10-06,28.426116943359375,28.8012480617379,28.327397633392113,28.77656870497464,1632955 +2014-10-07,29.65023422241211,29.753888660113777,29.205998228098675,29.56632402510535,7018979 +2014-10-08,29.1665096282959,29.349139132127497,28.771634262073146,28.87528869266019,3407650 +2014-10-09,29.13689613342285,29.42811709768088,29.10234465316465,29.37875837814472,1956924 +2014-10-10,28.263227462768555,28.569257486656966,28.23361299026676,28.45079394790757,2754882 +2014-10-13,28.806190490722656,29.062859991835484,28.169452798514747,28.184260038779954,2806829 +2014-10-14,29.980941772460938,30.020428367851903,29.082597720159367,29.12208619846461,3677963 +2014-10-15,30.104337692260742,30.543636617240804,29.862475492024945,30.336325890908103,2238680 +2014-10-16,29.56138038635254,29.81804980511507,29.42317450044732,29.615676093790725,2633716 +2014-10-17,29.304719924926758,29.81312380031804,29.250424200892436,29.610750027135737,2036441 +2014-10-20,29.482410430908203,29.679849058889648,29.33433240137927,29.655169701120542,1493664 +2014-10-21,29.600875854492188,29.7390817730626,29.388629975022237,29.497219532649954,1589055 +2014-10-22,30.21293067932129,30.262291278325268,29.961198214601133,29.980942454202726,2336823 +2014-10-23,29.551513671875,29.847671616713864,29.497217954508823,29.714400823973524,2134527 +2014-10-24,29.640361785888672,29.709464743618977,29.33433359469117,29.61568242711562,1491961 +2014-10-27,29.512020111083984,29.65762960700868,29.378749349794298,29.48734075890009,1483300 +2014-10-28,29.13689613342285,29.205999093939255,28.949331492853887,29.12702401293273,1985324 +2014-10-29,29.44292449951172,29.5811304124691,29.205997387421426,29.245485867074592,1805817 +2014-10-30,29.270164489746094,29.339267444488,28.998687789153895,29.196126416628747,1754775 +2014-10-31,29.81806182861328,29.88716479943019,29.210940449831487,29.22081257179315,6510528 +2014-11-03,29.50709342956543,29.872354371526455,29.383694742579404,29.620619995642826,1611737 +2014-11-04,29.788440704345703,29.803249826379968,29.378758064410096,29.418244663034457,1165294 +2014-11-05,29.694660186767578,29.75389102975513,29.44786281091914,29.531774897823176,1500192 +2014-11-06,29.615684509277344,29.98094544670748,29.373822257302525,29.862481880187985,1630148 +2014-11-07,29.961193084716797,29.971065202827315,29.521894184825886,29.521894184825886,1862647 +2014-11-10,30.227737426757812,30.439981395607706,30.084594525258478,30.109273881365286,1789399 +2014-11-11,29.867412567138672,30.074723307056598,29.64529647261021,29.966131877437007,1584369 +2014-11-12,29.324459075927734,29.64529636247684,29.29484271807399,29.610744886437917,2029904 +2014-11-13,29.46760368347168,29.561385997721494,29.304716530237734,29.403435845872156,1523592 +2014-11-14,29.640361785888672,29.729208983803172,29.294845114322783,29.373820192145182,924490 +2014-11-17,29.566320419311523,30.03523383256013,29.487345350277785,29.88222069544648,1236754 +2014-11-18,29.35407257080078,29.7588200074214,29.280032624844846,29.566318407432817,1221880 +2014-11-19,28.618619918823242,29.087535251210422,28.618619918823242,29.082598249875204,2416509 +2014-11-20,27.843673706054688,28.322461111776896,27.735082282180176,28.194125450304448,3056922 +2014-11-21,27.843673706054688,28.18919033236203,27.700530807840856,28.125022501625807,1829456 +2014-11-24,28.77657127380371,28.99375415170203,28.77657127380371,28.85554635224463,2311619 +2014-11-25,28.337270736694336,28.707466749740984,28.144769111176362,28.514965124223014,2406236 +2014-11-26,28.82099151611328,29.05791672383959,28.658106259576396,28.732144327851646,1895993 +2014-11-27,28.638362884521484,28.845671741436202,28.53964357426552,28.628490765204464,1101136 +2014-11-28,29.171443939208984,29.25041901026771,28.44586106226763,28.48041253817368,4136962 +2014-12-01,27.967073440551758,29.210932213271462,27.888098370041657,29.210932213271462,2705688 +2014-12-02,28.59394645690918,28.722280274372363,28.24349460641865,28.529778606720235,1774217 +2014-12-03,28.618619918823242,28.796314308604853,28.30271961828452,28.59394056089009,1353468 +2014-12-04,29.21092987060547,29.21092987060547,28.712398248124053,28.91970896840848,1881916 +2014-12-05,28.20400047302246,28.885161676971382,28.016433962358256,28.65810856995985,3681714 +2014-12-08,28.199064254760742,28.510027543703703,28.095407942198836,28.352077398646063,1584228 +2014-12-09,27.394508361816406,28.01150179338885,27.394508361816406,27.937461828434344,4621489 +2014-12-10,27.8387393951416,28.011496771846346,27.498157876903413,27.715340730948448,1876453 +2014-12-11,27.167457580566406,27.414254974540487,27.05886612468511,27.167457580566406,2100638 +2014-12-12,26.491222381591797,26.955202529982056,26.392504963811277,26.905841938177744,2444846 +2014-12-15,26.407316207885742,26.540587001613577,25.666924164673993,25.666924164673993,2323167 +2014-12-16,25.987762451171875,26.13090348724946,25.770579571897297,25.82981229328913,1916253 +2014-12-17,26.348087310791016,26.555396194348784,26.313535830198052,26.348087310791016,2088723 +2014-12-18,27.014436721801758,27.256298944480978,26.826870215412626,27.187195990262424,3314823 +2014-12-19,27.784439086914062,27.784439086914062,27.276035394131398,27.39449892064874,8262496 +2014-12-22,28.495227813720703,28.52237567857841,28.238558289648143,28.238558289648143,1639053 +2014-12-23,27.547521591186523,28.31259301922061,27.5425845896279,28.115154380992408,1736971 +2014-12-24,27.932527542114258,27.981886264945594,27.7647052484073,27.92265542096507,700233 +2014-12-29,28.65317153930664,28.722274495029573,28.327399117388293,28.39650207311123,1048387 +2014-12-30,28.411314010620117,28.697597981695797,28.317529804630116,28.62849501912286,958297 +2014-12-31,28.628496170043945,28.998692241208307,28.50016236052272,28.67785489303336,1002093 +2015-01-02,28.791378021240234,28.909839687675497,28.26322999175937,28.381693541108874,732926 +2015-01-05,28.865421295166016,28.92958914108499,28.529776708240806,28.60381667529459,979005 +2015-01-06,28.426116943359375,28.51496413403849,27.98928649161559,28.134896014558777,1979866 +2015-01-07,28.27803611755371,28.435986244683015,28.06085328056539,28.25829188093404,1813203 +2015-01-08,28.949325561523438,28.99374915316996,28.203996621999995,28.347139515407022,1962037 +2015-01-09,29.319522857666016,29.47253599355037,29.131956364124967,29.462663874636192,1880643 +2015-01-12,28.87528419494629,29.052978552796812,28.638359012116922,28.791374016469085,1262243 +2015-01-13,28.36195182800293,28.524838987499162,28.21880890897553,28.421184549409418,1576250 +2015-01-14,27.414249420166016,28.08553849703264,27.330337344100535,28.036177898489914,2552028 +2015-01-15,26.74295997619629,26.98975731677919,26.678792140428737,26.80712781196384,2715754 +2015-01-16,26.599821090698242,26.802194865274135,26.348088593704645,26.65411681510646,2187637 +2015-01-19,26.733083724975586,27.359949099122662,26.70346737083376,27.241485565469343,1632424 +2015-01-20,26.501102447509766,26.84168404289916,26.30366566982431,26.75283683392059,2418441 +2015-01-21,27.192129135131836,27.37969562790833,27.03417899897715,27.083537710432683,3288651 +2015-01-22,27.888099670410156,27.902906908410547,27.596878731278682,27.596878731278682,2100009 +2015-01-23,28.0657958984375,28.307656255236765,27.92758998026649,28.085540139008906,1400226 +2015-01-27,28.03618049621582,28.194130660358994,27.251364794354348,27.443866439221683,2578232 +2015-01-28,28.125028610229492,28.3619538641212,27.86342399543721,28.036181404655785,1383592 +2015-01-29,28.159576416015625,28.248423609990887,27.86342035804096,27.86342035804096,1595474 +2015-01-30,28.411314010620117,28.722277342198346,28.263234081775803,28.677853740127954,4725319 +2015-02-02,28.36688804626465,28.544582439748513,28.238552369675478,28.36688804626465,1362950 +2015-02-03,28.914783477783203,28.99869368763348,28.524843144807416,28.593946113605217,1746801 +2015-02-04,29.97600746154785,30.025368063859503,29.566324818390633,29.8279294204418,2860366 +2015-02-05,29.714401245117188,29.818055679968445,29.433052417427003,29.605809808845766,1282015 +2015-02-06,29.911842346191406,30.306719669016267,29.704533446331514,30.158639731499633,1838238 +2015-02-09,29.768695831298828,29.803247308268762,29.418242177452782,29.610745684317912,1879197 +2015-02-10,29.961193084716797,30.104335972948267,29.773626606445013,30.005616674757114,1448703 +2015-02-11,29.5169620513916,29.655169844814015,29.423179738248862,29.546578410606614,1780269 +2015-02-12,29.566320419311523,29.96119576448022,29.566320419311523,29.778566270386104,1780011 +2015-02-13,31.486408233642578,31.644358396383893,30.528833253744562,31.04710922583613,7988219 +2015-02-16,31.367938995361328,32.07871459911098,31.259349454943127,32.07871459911098,2950508 +2015-02-17,31.34326934814453,31.757887166569112,31.244550012984757,31.516026772488107,3122472 +2015-02-18,31.28403663635254,31.723333791665638,31.165573064635772,31.590064862491843,1747210 +2015-02-19,31.41236686706543,31.659164220682115,31.318584550540265,31.590061262935745,1554250 +2015-02-20,31.466659545898438,31.738138114978725,31.44691530761729,31.738138114978725,1088769 +2015-02-23,31.550567626953125,31.787494704674092,31.412361734044286,31.59992633644512,1129750 +2015-02-24,31.165563583374023,31.372874300081158,30.982934103663805,31.343257945433276,1878239 +2015-02-25,31.382761001586914,31.604877174462366,31.311189523448085,31.47654334384733,1868539 +2015-02-26,31.44198226928711,31.535764582954656,31.205057042984112,31.284032118418445,1891305 +2015-02-27,31.792430877685547,31.962717856125437,31.54563168790855,31.590055278460447,5120774 +2015-03-02,32.37981033325195,32.443980051937636,31.896089654544465,31.896089654544465,1839057 +2015-03-03,31.984933853149414,32.049099799998885,31.762814007910695,31.787495245991067,1946208 +2015-03-04,31.545026779174805,32.1011081970384,31.545026779174805,32.1011081970384,3048295 +2015-03-05,30.913118362426758,31.19115909979782,30.842342638484602,31.14566138434137,2724352 +2015-03-06,30.528911590576172,30.589574561589576,30.225594807068084,30.53902240715192,2212687 +2015-03-09,29.927330017089844,30.089099212173497,29.785780525060954,30.06887758067781,2057637 +2015-03-10,29.59873390197754,29.82622242480404,29.507738492846936,29.730172572250996,1965836 +2015-03-11,29.254976272583008,29.361138877486816,29.02748773127625,29.21958938042873,2086599 +2015-03-12,29.06792640686035,29.239806396664633,28.971876561667635,29.06792640686035,1728291 +2015-03-13,28.96683120727539,29.022439744014953,28.86572495215268,28.95166594396148,1438712 +2015-03-16,29.169038772583008,29.219590927353703,28.577568533872203,28.815167903864868,1604157 +2015-03-17,29.239810943603516,29.51279719252706,29.194313235449588,29.396525700231695,1338636 +2015-03-18,29.431915283203125,29.512799890822887,29.052768323402773,29.11848574129053,2170727 +2015-03-19,29.472354888916016,29.80094967278802,29.36619420924329,29.482465705328803,2288642 +2015-03-20,29.618959426879883,29.795893896541337,29.169038693934116,29.320697086278376,4448789 +2015-03-23,29.426862716674805,29.91722679854355,29.416751898359415,29.826231362146434,2264296 +2015-03-24,29.002208709716797,29.497627078002118,28.906158859116033,29.244862486319356,2111714 +2015-03-25,28.729232788085938,29.057825695961867,28.72923278808594,28.98199745342497,2520036 +2015-03-26,28.562400817871094,28.91627165617007,28.511848667445925,28.865717577303975,2342763 +2015-03-27,28.587677001953125,28.764613385996896,28.53206847920911,28.587677001953125,4281433 +2015-03-30,28.233808517456055,28.339971128114342,28.04676323043893,28.30963867814896,1979033 +2015-03-31,28.93143653869629,29.012321135387374,28.714058823506342,28.820219495080718,2147537 +2015-04-01,28.516902923583984,28.749445899516044,28.456239957784515,28.562400630043815,1751434 +2015-04-02,28.198421478271484,28.334914609751653,28.046763086107212,28.223699483999766,2712560 +2015-04-07,28.385461807250977,28.706471960656618,28.2590795230307,28.309631665342565,2809483 +2015-04-08,28.815168380737305,29.209480594109394,28.78483593030825,29.11848517126335,4436475 +2015-04-09,28.60284423828125,28.921326258905165,28.52195771165061,28.815165585363857,3627505 +2015-04-10,28.759559631347656,28.75955963134766,28.481518920763353,28.511851370959157,2729798 +2015-04-13,27.95576286315918,28.74944350998139,27.900154345614567,28.61295040194664,2005912 +2015-04-14,27.78388786315918,27.94060262910568,27.62717502565378,27.809163940649622,2709985 +2015-04-15,28.22370147705078,28.587681258259693,28.193369025099532,28.511853021043397,2565186 +2015-04-16,28.243921279907227,28.582626911644464,28.031599900845475,28.537129197782484,2150100 +2015-04-17,27.84960174560547,28.102366327820643,27.66761093786003,27.89509944754183,2062857 +2015-04-20,27.632230758666992,28.056875437013495,27.622119941510984,27.72828062898731,1851847 +2015-04-21,28.05687713623047,28.233811626073418,28.031601056030237,28.10742929663094,2532765 +2015-04-22,27.90521812438965,27.90521812438965,27.561458041449185,27.728281709923703,1839003 +2015-04-23,28.461301803588867,28.65845794004389,28.218647948841035,28.41580408529606,2781342 +2015-04-24,29.214534759521484,29.21453475952148,28.997157035639365,29.1690370515359,4558093 +2015-04-27,30.215482711791992,30.27109123638474,29.73522955119397,29.876777120382062,3115964 +2015-04-28,29.720064163208008,30.073935013095348,29.669510082686397,29.92733107224415,2204153 +2015-04-29,29.174095153808594,29.644237552469093,29.174095153808594,29.462246697704874,2063054 +2015-04-30,28.89099884033203,29.01232478641635,28.633177830130844,28.668564725108865,1693233 +2015-05-01,29.46729850769043,29.593680811880105,28.906160768537728,29.062875519971655,1998172 +2015-05-04,30.281200408935547,30.281200408935547,29.912162389112602,29.977881726286114,2497633 +2015-05-05,30.06888198852539,30.584522096608428,29.902058325333318,30.32670300678751,1888907 +2015-05-06,29.886890411376953,30.180098318621695,29.598738876845342,29.669512667299962,1570654 +2015-05-07,29.59368324279785,29.891945582323324,29.5229094551886,29.67962229105449,1760721 +2015-05-08,29.538074493408203,29.760506671139616,29.482465966865085,29.57346138694636,1442670 +2015-05-11,29.634130477905273,30.058775216506763,29.60885439564929,30.058775216506763,1383747 +2015-05-12,29.952611923217773,30.1143811497936,29.608851834633807,30.00316408335723,1709863 +2015-05-13,29.836336135864258,29.836336135864258,29.543128249443644,29.694788565007972,1604183 +2015-05-14,29.169038772583008,29.553240162787127,29.08815416788524,29.431914219961023,1706778 +2015-05-15,29.371246337890625,29.4976286404262,29.239809591767628,29.4976286404262,1582843 +2015-05-18,29.042652130126953,29.482461982115865,28.966821980827817,29.320692796822456,1283734 +2015-05-19,29.042652130126953,29.042652130126953,28.69383575747988,28.941545907208372,1805998 +2015-05-20,28.32480239868164,28.628121096518495,28.087204969749912,28.628121096518495,2539225 +2015-05-21,28.764617919921875,28.8455025307239,28.481520817894182,28.5270185319979,1323384 +2015-05-22,28.688785552978516,29.189260369729574,28.658453103088995,29.032545604628698,903450 +2015-05-25,29.133649826049805,29.285308208118437,28.789889798192387,28.95165899619106,1198046 +2015-05-26,29.46729850769043,29.644232962179608,29.153869004822575,29.320694572004587,1150098 +2015-05-27,28.971879959106445,29.214533750501715,28.83538683986394,29.06792981556262,1911293 +2015-05-28,29.14375877380371,29.20947618047489,28.85055091595076,29.14375877380371,1076350 +2015-05-29,29.421798706054688,29.709950184813945,29.386411817676592,29.47235085275461,3024763 +2015-06-01,29.027488708496094,29.16903821031949,28.870775874663085,29.16903821031949,953609 +2015-06-02,28.55734634399414,29.00726703900134,28.436018483284787,29.00726703900134,1553419 +2015-06-03,29.06792640686035,29.340912613333153,28.688779540683914,28.71405561274087,2353115 +2015-06-04,28.683732986450195,29.045186508752177,28.582626741974725,28.96682815685205,1687272 +2015-06-05,28.825286865234375,29.01738857883627,28.628130706103693,28.810121600206365,1160982 +2015-06-09,28.496685028076172,28.941551335289564,28.420856792996005,28.759560485591305,1864696 +2015-06-10,28.345029830932617,28.42086000301866,28.122597616423672,28.334919012758384,1331442 +2015-06-11,29.05782127380371,29.057821273803714,28.719117599446808,28.81011301939605,1301543 +2015-06-12,28.885942459106445,28.96682706595244,28.673621089301143,28.82022311340622,1054401 +2015-06-15,28.96176528930664,29.047704318629844,28.638226943834663,28.638226943834663,1163674 +2015-06-16,28.26413917541504,28.815166113316092,28.2338067273728,28.71405988161626,1994065 +2015-06-17,28.32480239868164,28.441073891231426,28.208530906131863,28.410743371356432,1953493 +2015-06-18,27.77883529663086,28.178203904673218,27.73839202715968,27.955769779464195,3938626 +2015-06-19,28.0821475982666,28.29447087204168,27.80410691480672,27.930489218964933,2676376 +2015-06-22,28.20853042602539,28.208530426025387,27.703001200009016,28.006319892683415,1359591 +2015-06-23,28.48151969909668,28.516906594404936,28.248976693230667,28.30963966683894,1664719 +2015-06-24,28.14280891418457,28.620535770057412,28.142808914184574,28.59778595385356,1934520 +2015-06-25,28.122594833374023,28.410746373278915,28.041710224426,28.20853388668827,1302354 +2015-06-26,27.339019775390625,27.763662447641064,27.32890896008359,27.74344274546783,4289360 +2015-06-29,26.939653396606445,27.273302614576618,26.793049455627177,27.14692030582366,1538629 +2015-06-30,27.172199249267578,27.23286222390706,26.772830648638504,26.99526476971859,1793880 +2015-07-01,26.79810333251953,26.798103332519535,26.545338720361134,26.767772813262734,1527633 +2015-07-02,26.808216094970703,26.924487593593156,26.656557702351893,26.793050834241146,1786174 +2015-07-03,26.540285110473633,26.80316054679029,26.388626724101986,26.767773654251606,1326607 +2015-07-06,25.862876892089844,26.211691387623667,25.857822447998522,26.211691387623667,1553753 +2015-07-07,26.156084060668945,26.413903127852592,25.98420403973284,26.034756193003034,1631727 +2015-07-08,25.306795120239258,26.02464573443814,25.271408226775428,25.958926391530575,2443044 +2015-07-09,25.726381301879883,25.832541973622554,24.836650736867497,25.04391763674453,3413435 +2015-07-10,26.32290267944336,26.600943326183597,26.009475146487492,26.034751218292847,1696183 +2015-07-13,26.049922943115234,26.47962398425102,25.948818630792594,26.23697016348263,1297205 +2015-07-14,26.828433990478516,27.07614414238289,26.82337954708655,26.828433990478516,1849855 +2015-07-15,26.853715896606445,26.939656880461722,26.697003047688796,26.919435245620335,1031486 +2015-07-16,26.949769973754883,27.29858452624016,26.59589904791164,27.29858452624016,1385832 +2015-07-17,26.79810333251953,27.025591869150283,26.641390507183534,26.873933487543432,1162749 +2015-07-20,27.232858657836914,27.23285865783691,26.69194254440017,26.777883514956788,1081280 +2015-07-21,26.985151290893555,27.187361829227452,26.752606375570114,27.11658804438854,1123474 +2015-07-22,26.378515243530273,27.030648409789205,26.338071979681214,26.712164456521197,1714702 +2015-07-23,25.883094787597656,26.282463308577913,25.76176693407475,26.08025086218667,1406286 +2015-07-24,25.883094787597656,25.96397938046599,25.534278413994805,25.59999774833808,1862743 +2015-07-27,25.87803840637207,26.039807592049833,25.54944559165697,25.77187773985369,1381804 +2015-07-28,25.923534393310547,26.125746826234494,25.493835383898016,25.589885228894516,2233697 +2015-07-29,26.17630386352539,26.302686175618025,25.96903694883111,26.247077649746696,1388089 +2015-07-30,26.793048858642578,26.93965279635532,26.560505878544337,26.5655603222678,2412285 +2015-07-31,26.72227668762207,26.853713445210133,26.464455688033205,26.590838001592946,4580992 +2015-08-03,26.388628005981445,26.63633626578515,26.25213487308424,26.62117100494361,1438374 +2015-08-04,26.29762840270996,26.469508402535812,25.93364677285739,26.226854625447697,2258008 +2015-08-05,26.782939910888672,26.843602882006262,26.287521468472697,26.287521468472697,2218955 +2015-08-06,27.071090698242188,27.09636677481722,26.798104442973344,26.798104442973344,1599596 +2015-08-07,26.929546356201172,27.4831015632525,26.929546356201172,27.258139247965257,2121869 +2015-08-10,27.16714096069336,27.39968393760707,27.096365250447473,27.273301633400802,1428634 +2015-08-11,27.601892471313477,27.95070883990122,27.470455732957472,27.778828841472112,3344154 +2015-08-12,26.822458267211914,27.855887755612898,26.557608110172197,27.481982583800367,4070479 +2015-08-13,26.983444213867188,27.523529032592464,26.947092541550827,27.41966626268105,1724737 +2015-08-14,26.55242347717285,26.936713253048975,26.425190609102888,26.874396366883296,1431075 +2015-08-17,26.427780151367188,26.87438866645858,26.287565711907042,26.83803699485975,1185351 +2015-08-18,26.271989822387695,26.65628151059863,26.240830394364842,26.50568058001477,1196054 +2015-08-19,26.303150177001953,26.66666694498566,26.235639071083064,26.614736544135937,1674777 +2015-08-20,25.659202575683594,25.924050790334306,25.612464422390197,25.7630653586709,2536631 +2015-08-21,25.71632957458496,26.183709169560117,25.435900628989067,25.607274533859222,3175502 +2015-08-24,24.39208221435547,25.487830713875415,24.199935372124,25.290491623943176,3251944 +2015-08-25,25.16066551208496,25.373583341977604,24.303799963409368,24.350538120264726,3548521 +2015-08-26,25.389158248901367,25.498213271490087,24.682893754201267,24.875040581830156,2368868 +2015-08-27,25.347614288330078,25.757869179486406,25.27490895903199,25.550145610259154,1929467 +2015-08-28,26.53683853149414,26.630314836321986,26.02272083595877,26.12138938838026,4541356 +2015-08-31,26.11619758605957,26.516068012192402,25.861733867241295,26.251217816991968,2219462 +2015-09-01,25.638427734375,26.640699851492947,25.5449514346736,26.412203330566005,2608196 +2015-09-02,25.726709365844727,25.726709365844727,25.046410133372323,25.394350100856446,1544315 +2015-09-03,25.58650016784668,26.214867155675186,25.586500167846683,26.199288431007368,1966784 +2015-09-04,25.840961456298828,26.22525316642499,25.700748974744346,26.04349477847077,2351203 +2015-09-07,25.52418327331543,25.840961900478188,25.342422901219084,25.840961900478188,1939623 +2015-09-08,26.079851150512695,26.18890620291546,25.73710528509099,25.92405595448793,2597910 +2015-09-09,26.749753952026367,26.80687857554333,26.386237222404958,26.640698933139944,2641679 +2015-09-10,26.625125885009766,26.7186022014103,26.329118210080754,26.552422523591137,2386699 +2015-09-11,27.004222869873047,27.310617016291168,26.85362192073136,26.889973600728595,3576228 +2015-09-14,26.931522369384766,27.315812164734826,26.754956198786083,27.263881753801527,1696125 +2015-09-15,26.34989356994629,26.838046170465198,26.34989356994629,26.765342802411126,2277895 +2015-09-16,26.64589500427246,26.848426333646234,26.49009984535319,26.744563554705966,1840744 +2015-09-17,27.00941276550293,27.227524807506896,26.962674612289067,27.160013701527355,2292904 +2015-09-18,26.619932174682617,26.999031676929377,26.5160713597845,26.67705681148742,1710036 +2015-09-21,25.851343154907227,26.043489964965573,25.721515192930365,25.996751819413202,1910050 +2015-09-22,25.544958114624023,25.877319478817256,25.43071081479397,25.80980836004164,2405505 +2015-09-23,24.921781539916992,25.12431288498007,24.82830522973128,25.108732179270525,2605603 +2015-09-24,25.082763671875,25.316454416538885,24.906197551575357,25.290489218469038,1854522 +2015-09-25,25.420316696166992,25.52417946744697,25.03602503673635,25.40473599281356,4959297 +2015-09-28,25.316452026367188,25.347611449719764,24.82310538554731,24.942546870206026,1806301 +2015-09-29,24.15839195251465,24.407661448737056,23.85199782530043,24.324571616662922,2866404 +2015-09-30,25.238561630249023,25.259334585053555,24.40766324824779,24.40766324824779,2877897 +2015-10-01,25.747486114501953,25.789030038247034,25.082765505420653,25.082765505420653,2177792 +2015-10-02,25.306076049804688,25.52938039058938,25.061998751500887,25.150282830447942,1785251 +2015-10-05,25.866926193237305,25.95520826446511,25.700746545382188,25.72151751560083,953897 +2015-10-06,26.235641479492188,26.718601779597662,26.19409557018428,26.225255002165213,2755207 +2015-10-07,27.097694396972656,27.149624793217367,26.271988418168878,26.303147844526286,2567332 +2015-10-08,27.61700439453125,28.146702720270852,27.24309922788741,27.913011991118452,4475074 +2015-10-09,28.6556339263916,28.660826174310216,28.07400508962936,28.240184757275713,4516177 +2015-10-12,28.463481903076172,28.73871653699684,28.3596191416477,28.536185241770884,1687040 +2015-10-13,27.731258392333984,28.06880996477108,27.710485439286764,28.042844763970972,2826583 +2015-10-14,27.53911018371582,27.85589076842826,27.388511234129655,27.788379664878622,2527250 +2015-10-15,28.17267417907715,28.250571766449518,27.829928360471033,27.84550708553833,1990088 +2015-10-16,27.881858825683594,28.35443263693186,27.71567915454253,28.328467434756934,1849190 +2015-10-19,27.705289840698242,27.933788350884488,27.559883138592628,27.881855970834096,1359734 +2015-10-20,27.076923370361328,27.346965808263906,27.00422001804482,27.269068227343208,1377229 +2015-10-21,27.409286499023438,27.51314929436668,26.88478225501623,26.9263261845427,1526424 +2015-10-22,27.346965789794922,27.40409041829582,26.952289599907097,26.952289599907097,787985 +2015-10-23,27.726064682006836,27.907825053041975,27.697502366287285,27.835119716017193,1301143 +2015-10-26,27.944175720214844,28.240183362402767,27.938981491534886,28.09477467463098,1445138 +2015-10-27,27.424863815307617,27.762415382167337,27.32619328047257,27.674133304702085,1713967 +2015-10-28,27.04056739807129,27.227519977764235,26.967864057305693,27.030180923530853,1625278 +2015-10-29,26.557613372802734,27.38331947016483,26.54203464789599,27.134049966567318,1596058 +2015-10-30,26.303150177001953,26.531646714165685,26.183706689215526,26.24083131876091,3444619 +2015-11-02,26.360273361206055,26.604350608398935,26.017527557986494,26.4849090992031,1438438 +2015-11-03,26.282379150390625,26.85362152567304,26.282379150390625,26.72898776209264,1462222 +2015-11-04,26.407012939453125,26.68744187930657,26.349890286684126,26.578386840813994,1762326 +2015-11-05,26.043489456176758,26.292758900580473,25.960399641375517,26.225247806986516,1701350 +2015-11-06,26.381044387817383,26.547224038999087,25.389158728131317,25.47224855372217,2771180 +2015-11-09,25.4462833404541,26.069458022546314,25.44109109305282,26.043492823504494,2034848 +2015-11-10,25.648820877075195,25.903284643744026,25.373586134753996,25.602082715075543,1762213 +2015-11-11,25.65400505065918,25.86692282052543,25.48263119683108,25.809798202582733,1562351 +2015-11-12,25.705942153930664,25.768259034770324,25.321650429880577,25.56572768627798,1216086 +2015-11-13,25.2645263671875,25.30607029175469,24.98409744754217,25.010062648023887,1965455 +2015-11-16,24.620576858520508,24.91139223283739,24.56864646143641,24.864654083054635,1554372 +2015-11-17,24.97890281677246,25.04641392175252,24.778968597161782,25.02044872168874,1582762 +2015-11-18,24.303796768188477,24.589417919857063,24.267445093304346,24.589417919857063,1966494 +2015-11-19,25.280105590820312,25.409933576812193,24.71924774044682,24.71924774044682,2594947 +2015-11-20,25.243751525878906,25.913664345686485,25.10872932384664,25.186626900481997,1782651 +2015-11-23,24.994482040405273,25.228172789165928,24.828302392623847,25.08276411159393,1124419 +2015-11-24,24.625774383544922,24.947749253727565,24.625774383544922,24.901011093928027,2084233 +2015-11-25,24.480363845825195,24.921780171015627,24.480363845825195,24.646543503467917,1494764 +2015-11-26,24.142820358276367,24.59462132979827,24.10387155464103,24.36612273834749,2299901 +2015-11-27,24.007787704467773,24.589416448836552,23.997401229262564,24.589416448836552,3320027 +2015-11-30,23.841611862182617,23.94028042082777,23.327492153200627,23.888350017544614,3432953 +2015-12-01,24.366113662719727,24.41804604189644,23.88834766040022,23.88834766040022,2001201 +2015-12-02,24.17397117614746,24.40766195274971,24.075302617590026,24.132427249761452,1433358 +2015-12-03,23.675432205200195,23.867577074656552,23.550796463839,23.628694049816986,2560243 +2015-12-04,23.047061920166016,23.33787530676876,22.901653245847026,23.234014514992133,2696716 +2015-12-07,23.00551986694336,23.337879210667033,22.89646482872489,23.254789374736113,1507021 +2015-12-08,22.01882553100586,22.86530250853906,21.940927952966945,22.777020435711478,2763011 +2015-12-09,21.837064743041992,21.966892716521453,20.975007078379072,21.187924875644683,5144576 +2015-12-10,22.361568450927734,22.784806885608077,22.00324201496102,22.018822717188346,3698377 +2015-12-11,22.361568450927734,22.46023698695269,22.12268349994411,22.278478636112652,1791122 +2015-12-14,21.904577255249023,22.107108589963257,21.811100949839712,21.811100949839712,2015541 +2015-12-15,21.68646240234375,21.99285647898998,21.4008412755421,21.525476993592065,2009489 +2015-12-16,22.34079933166504,22.50697898978198,21.748784051996203,21.863031328815484,2677850 +2015-12-17,22.517364501953125,22.995130503329182,22.506978026138295,22.828950852327278,3627096 +2015-12-18,22.049983978271484,22.148654512401862,21.64492130852553,21.93054247260326,7439265 +2015-12-21,22.268098831176758,22.33560796398425,21.7643655636643,21.80071724472004,1826505 +2015-12-22,21.9305419921875,22.252514825675487,21.89938256403663,21.914963268620937,1333393 +2015-12-23,22.849727630615234,23.093804900595305,22.070759643207897,22.153849482623958,2114489 +2015-12-24,23.862380981445312,24.033752869556206,23.42615892850269,23.888346178914528,2045316 +2015-12-28,23.862380981445312,23.862380981445312,23.862380981445312,23.862380981445312,0 +2015-12-29,23.249595642089844,23.332685472715085,23.06783527564737,23.23920916563446,1752746 +2015-12-30,23.25478744506836,23.35865022661803,23.02629091047332,23.34826375036128,1353522 +2015-12-31,23.21843719482422,23.32749223069185,22.953588967571694,23.187279745157984,824789 +2016-01-04,23.176895141601562,23.644274753533512,23.078224593635408,23.239212026988874,1305954 +2016-01-05,22.891277313232422,23.166512080214943,22.771833792183564,22.849731396168757,1722117 +2016-01-06,22.200584411621094,22.771826726881436,22.091529384692475,22.756248003325275,2411216 +2016-01-07,21.135997772216797,21.998055571211506,21.078873138021454,21.733205354672727,3335121 +2016-01-08,21.759170532226562,21.909769485472797,20.902305060327752,20.902305060327752,2769305 +2016-01-11,21.03213119506836,21.135993967543826,20.725737105825427,21.032131195068363,2526092 +2016-01-12,20.33106231689453,20.772476653371577,20.263551213086103,20.642648674288004,2322049 +2016-01-13,20.538785934448242,20.772476693453143,19.85329436204571,20.02986049318077,3689865 +2016-01-14,20.175264358520508,20.419341559265558,19.858485797554188,20.045436397446327,2440184 +2016-01-15,20.518014907836914,21.15677036940064,20.492049705736928,20.850376230177737,2045917 +2016-01-18,20.09217643737793,20.159687538187733,19.858487670221397,19.99350789082334,2328418 +2016-01-19,20.15968894958496,20.5128212202118,19.775399231031972,19.993509290586186,2205957 +2016-01-20,19.604022979736328,20.092175421562118,19.604022979736328,19.941576485701727,3362839 +2016-01-21,19.920808792114258,20.382996158751073,19.900035836508135,20.03505806692986,3248141 +2016-01-22,20.590717315673828,20.741316258820394,20.258356040650757,20.512819739446083,2716465 +2016-01-25,20.336259841918945,20.66861923766139,20.180466622791954,20.66861923766139,1645954 +2016-01-27,19.790977478027344,20.51282072584749,19.75981804983435,20.51282072584749,1930030 +2016-01-28,20.216814041137695,20.43492410567979,19.998701995577754,20.014282700914936,2152161 +2016-01-29,20.3206729888916,20.52320429087439,20.118141686908817,20.512817816283288,4238359 +2016-02-01,20.237581253051758,20.798436960635275,20.118139778112834,20.746506573624362,1419060 +2016-02-02,19.494970321655273,20.185654158213836,19.489776092986904,20.024668727814685,1867588 +2016-02-03,19.230119705200195,19.38591486554067,18.970463745989747,19.183381553301604,2062408 +2016-02-04,20.94384765625,21.02174324437654,19.86887031474297,19.86887031474297,3066866 +2016-02-05,21.6137638092041,21.655309718024277,21.07887310976114,21.4423918878658,2753983 +2016-02-08,22.086336135864258,22.20058539639128,21.369687086243417,21.66050050428625,3233369 +2016-02-09,21.811100006103516,22.09672115759895,21.676079782475426,21.940927982330322,3666046 +2016-02-10,21.5566349029541,21.644918951191706,21.213889147185476,21.463160588669545,2606204 +2016-02-11,21.286598205566406,21.75917201200185,20.990588564529467,21.296982701516267,1711793 +2016-02-12,21.01655387878418,21.520285090316097,20.564751085438132,20.616683465659502,2962416 +2016-02-15,21.925352096557617,21.9513172989597,21.515095163143645,21.909771390302,2722123 +2016-02-16,22.434276580810547,22.5589103391328,22.185007083148168,22.294062116934608,2531027 +2016-02-17,21.868223190307617,22.42907898048749,21.803309206475557,22.330410438229084,2333042 +2016-02-18,22.538137435913086,22.693930610978022,22.268095007992276,22.371957785041463,2651044 +2016-02-19,22.133071899414062,22.51736356449291,22.024016879425144,22.486204138345666,2221456 +2016-02-22,22.84453582763672,22.98994255419461,22.122690481180435,22.32522382590931,2482482 +2016-02-23,23.17169952392578,23.410584535464483,22.979554649899782,23.31710822247498,3253642 +2016-02-24,22.59048843383789,23.052835735827294,22.47221297030667,22.87542254053046,4878430 +2016-02-25,22.214153289794922,22.48295959974,21.961474702181143,22.33242872243616,3436363 +2016-02-26,21.504507064819336,21.929221571548624,21.364728671263038,21.929221571548624,4291558 +2016-02-29,21.65503692626953,22.020613693020195,21.477625817868788,21.977605747371037,2571225 +2016-03-01,22.23028564453125,22.488341560582754,21.939976327925486,21.97223177930956,1788936 +2016-03-02,23.278627395629883,23.445288055863763,22.708759297672465,22.794777239863933,2808721 +2016-03-03,23.762481689453125,24.08504848829709,23.671086464255197,23.870004639344344,2365751 +2016-03-04,24.138811111450195,24.321599511946193,23.654958859893224,23.92376521057383,2828106 +2016-03-07,24.98286247253418,25.074255645845554,24.6226609021884,24.73018385083623,3353790 +2016-03-08,24.332347869873047,25.697884506161497,24.117304038309445,25.697884506161497,3742110 +2016-03-09,23.81624412536621,23.907639358186913,23.11734796902672,23.386154340759592,3271893 +2016-03-10,24.04741096496582,24.30008953916548,23.982898028236075,24.214071606582724,1884941 +2016-03-11,23.961402893066406,24.138816105619544,23.794742182864688,24.138816105619544,1555429 +2016-03-14,23.907634735107422,24.085045839713153,23.843119741769456,24.03128539609432,1331986 +2016-03-15,23.101219177246094,23.853875752877457,23.0662730380019,23.574316893072744,2339913 +2016-03-16,22.950681686401367,23.171102775465098,22.67650015642623,22.794775587426553,1533886 +2016-03-17,23.50980567932129,23.80011706106374,23.171109067288427,23.171109067288427,2195581 +2016-03-18,23.7356014251709,24.26783684746031,23.64958347556707,24.12805844841522,2589003 +2016-03-21,23.70871925354004,23.870004704230137,23.423785178759008,23.870004704230137,1628766 +2016-03-22,23.579696655273438,23.907640776373764,23.563568928278336,23.69259484589913,979446 +2016-03-23,23.579696655273438,23.69259484589913,23.402283455007368,23.595824382268543,1928232 +2016-03-24,22.74101448059082,23.214114182574043,22.68187676148923,23.197986459484333,5614831 +2016-03-29,22.655000686645508,23.133475700305624,22.622745234561368,22.875421829483198,1290458 +2016-03-30,22.574357986450195,22.993695232675442,22.472210261774016,22.837787058781043,1806470 +2016-03-31,22.950681686401367,23.42378135957329,22.896921245489963,23.12271755831309,1867245 +2016-04-01,23.192607879638672,23.300130812789117,22.6012348235553,22.63349026791987,2312428 +2016-04-04,23.020570755004883,23.407652472964113,22.99369053588644,23.310882043474304,1278926 +2016-04-05,22.5582275390625,23.004447047434674,22.434576868880118,22.757145707069903,1914002 +2016-04-06,22.762523651123047,23.085090477022888,22.558230234277218,22.558230234277218,1610913 +2016-04-07,23.101219177246094,23.262502582679257,22.74639486496122,22.82703554226292,2082201 +2016-04-08,23.257125854492188,23.43453904022575,22.64424766892137,22.698010172551154,2128064 +2016-04-11,23.805490493774414,23.891508446610384,23.39152845486701,23.49367618380519,2125304 +2016-04-12,24.36998176574707,24.53126514632472,23.982900011697147,24.16031111508373,2298687 +2016-04-13,25.472089767456055,25.563482940146212,24.9721098028473,24.9721098028473,4112773 +2016-04-14,26.12797737121582,26.515059185874648,25.87530078738444,26.12797737121582,4398147 +2016-04-15,25.91293716430664,25.950569895941268,25.24629639523738,25.92906489191289,2621478 +2016-04-18,25.50972557067871,25.724769441639257,25.267799421371937,25.267799421371937,1907910 +2016-04-19,26.498929977416992,26.568818150506765,25.966692512050003,26.052710460400966,3242915 +2016-04-20,27.579532623291016,27.891348990913595,27.33223125982954,27.735440807102307,4554626 +2016-04-21,28.251548767089844,28.68163854420846,27.767698536892592,28.65475831766914,2541684 +2016-04-22,27.418249130249023,28.133275042945982,27.316103450219376,27.76232094806448,3749111 +2016-04-26,26.579574584960938,26.891390975659696,26.466676395568612,26.665592546045083,3988924 +2016-04-27,26.031206130981445,26.84837768677488,25.96669318076425,26.84837768677488,3634338 +2016-04-28,27.036542892456055,27.14944106607626,26.49893019807831,26.53118564720998,3655260 +2016-04-29,27.713930130004883,27.767692622462114,26.805365541186326,27.004281636204595,7897722 +2016-05-02,28.17090606689453,28.22466651611717,27.36986224816729,27.36986224816729,1726824 +2016-05-03,27.821456909179688,28.192408929670066,27.34835716431785,27.84833713370861,2559889 +2016-05-04,25.724761962890625,26.794611933983052,25.482837934746335,26.687089004347087,4902324 +2016-05-05,25.837665557861328,26.095719392356663,25.38069355964348,25.59036217199409,3853283 +2016-05-06,25.671009063720703,25.86454998374751,25.396827460902667,25.547358376110225,2753941 +2016-05-09,25.128015518188477,26.11184557599672,24.869959648084247,25.91292947483627,2944635 +2016-05-10,24.407623291015625,24.4560085277264,23.870010461264886,23.929146149840108,4201760 +2016-05-11,24.735559463500977,25.10113626414177,24.412992663326015,24.99899058927996,2820031 +2016-05-12,24.676422119140625,25.05274934360042,24.622659622196682,24.676422119140625,2026357 +2016-05-13,24.004409790039062,24.35385684241482,23.808180236521782,24.300096388458506,2754634 +2016-05-16,24.305469512939453,24.380734962305475,23.843122265885686,23.972150215391498,1667349 +2016-05-17,24.660293579101562,24.81082652725051,24.49363495730655,24.730183803212515,2401818 +2016-05-18,24.63340950012207,24.832325590572303,24.294712983322448,24.81082264491261,2178815 +2016-05-19,23.810871124267578,24.39149187500989,23.579697458918954,24.326978914000755,3186980 +2016-05-20,24.214075088500977,24.391486202726337,23.999029200706428,24.149560091664867,1881864 +2016-05-23,23.65496063232422,24.09580291640569,23.57431790074572,23.9506472300623,2071495 +2016-05-24,23.762481689453125,23.956022589091383,23.644206239489815,23.82699463905598,2220181 +2016-05-25,24.208696365356445,24.396862018629328,24.181816143697308,24.192568642526854,2762512 +2016-05-26,24.450626373291016,24.80545068810914,24.326975693215132,24.633414780974885,1902765 +2016-05-27,24.10117530822754,24.450622288983258,23.896881933570242,24.439869790229775,4866779 +2016-05-30,24.068920135498047,24.30009375394104,23.880754465391387,24.24633125498358,1564337 +2016-05-31,24.025909423828125,24.16031259099151,23.82161808633707,23.99365397623984,1604077 +2016-06-01,23.54206085205078,23.78667356647643,23.49367562655135,23.547436076737508,2236397 +2016-06-02,23.063587188720703,23.332393556650644,23.01520196046012,23.332393556650644,2362616 +2016-06-03,23.40765953063965,23.477547711253834,22.886174509025278,23.117348154638048,2524298 +2016-06-06,24.310842514038086,24.45062088816635,23.826990351999246,23.907633062615492,3531516 +2016-06-07,24.751693725585938,25.05275558009849,24.687178713193184,24.99899512060127,2266788 +2016-06-08,24.283966064453125,24.42374652291785,24.117307430445706,24.30009584094048,1492263 +2016-06-09,24.429122924804688,24.773196811770877,24.28934451043554,24.59040839246974,1563944 +2016-06-10,23.697973251342773,23.91301714123442,23.579697778862815,23.89151213699623,1715067 +2016-06-14,23.37002182006836,23.628075637889353,23.240993885743137,23.32163660105008,2149172 +2016-06-15,23.095844268798828,23.257127690762704,22.891552891365237,23.063588814904037,2394015 +2016-06-16,23.12272071838379,23.671085904105848,23.063585045631203,23.644205679976558,2155464 +2016-06-17,23.3431396484375,23.558185522963992,23.133471048730375,23.321636701648412,1784107 +2016-06-20,24.079675674438477,24.079675674438477,23.71409883870603,23.870007029115726,2213864 +2016-06-21,23.76785659790039,24.219451340772384,23.57431570083673,24.111928392311498,2160227 +2016-06-22,23.96677589416504,24.230204976875466,23.93451839286529,24.031288845934768,2081452 +2016-06-23,24.622663497924805,24.751691460070344,24.197948933948524,24.22483121206668,3148683 +2016-06-24,23.025959014892578,24.864593950743647,22.31630817645348,24.75707097214195,8141316 +2016-06-27,23.692584991455078,23.891501061369574,23.171100159994484,23.35926578360366,3161220 +2016-06-28,23.762481689453125,23.832371914506872,23.208739215303734,23.305509665122862,2643954 +2016-06-29,24.10117530822754,24.321596405600342,23.99365237152215,24.23557846640192,2418836 +2016-06-30,24.461376190185547,24.697925023835953,24.262460078915215,24.49363368829542,2160899 +2016-07-01,24.767812728881836,25.171022185571896,24.6898586544889,24.869958386278086,2000191 +2016-07-04,25.687135696411133,25.794658653051254,24.767818416256226,24.767818416256226,2105030 +2016-07-05,25.6817569732666,25.93174694180036,25.568858807046073,25.80003241454308,1958477 +2016-07-06,25.165651321411133,25.35919017145335,24.945230195602488,25.133393820989244,2010155 +2016-07-07,25.472089767456055,25.69251088781252,25.25166864709959,25.617245439519532,2096555 +2016-07-08,25.966690063476562,25.96669006347656,25.262418818647756,25.26779404267485,2222209 +2016-07-11,26.622583389282227,26.622583389282227,26.10647564607236,26.12797859725037,2360318 +2016-07-12,26.558063507080078,26.85912525334645,26.52580601248182,26.756979596695977,1938453 +2016-07-13,27.299968719482422,27.41018029312884,26.82687108125767,26.85375130261576,2044134 +2016-07-14,26.9881591796875,27.176322812927946,26.799993495617265,27.052672132394253,1367348 +2016-07-15,27.17632293701172,27.43975407558093,27.09568225846753,27.09568225846753,1232317 +2016-07-18,26.955904006958008,27.18707766252997,26.896766274021463,27.149444932630345,1236206 +2016-07-19,26.337648391723633,27.203203159287213,26.300013614079322,26.665590432417268,1992147 +2016-07-20,25.805410385131836,26.068841518511814,25.63874970476248,25.805410385131836,2481601 +2016-07-21,26.08496856689453,26.1978667422009,25.80540971554325,25.912932666190617,2400732 +2016-07-22,25.993572235107422,26.43441446825843,25.891426564294743,26.07421495736928,1880829 +2016-07-25,25.88067626953125,26.122602406098302,25.746273088197306,25.96669422355178,1472423 +2016-07-26,26.170988082885742,26.170988082885742,25.64412784910769,25.794658758521468,1771267 +2016-07-27,26.665590286254883,26.875260971281918,26.434416650901554,26.574197107586247,2239156 +2016-07-28,27.224706649780273,27.369862324079612,26.789241677711956,26.789241677711956,2426956 +2016-07-29,26.64409065246582,27.391372103604446,26.619897010446273,27.391372103604446,5668169 +2016-08-01,26.719345092773438,27.09029702713085,26.69246487448595,26.880628453327564,1523718 +2016-08-02,26.56344223022461,26.972026961482655,26.558067005831436,26.794615844893503,2404218 +2016-08-03,26.568817138671875,27.13331208223363,26.568817138671875,26.617202360953467,2343342 +2016-08-04,26.138734817504883,27.17632772747942,26.07422185313164,26.71935764935454,2843361 +2016-08-05,26.622583389282227,26.751609299669756,26.203246104277945,26.28926406147959,2210661 +2016-08-08,26.945146560668945,27.133312226466288,26.504304333461988,26.773110669604257,1791351 +2016-08-09,27.364486694335938,27.402119418504935,26.98278012646094,27.095680349797586,2391261 +2016-08-10,27.18707275390625,27.25158570053923,26.89676141781343,26.934394140918467,2666575 +2016-08-11,27.040903091430664,27.100740466190217,26.49149115745181,26.68732181117663,3603228 +2016-08-12,27.05722999572754,27.416252252783583,26.9701943599289,27.307457189261974,2063222 +2016-08-15,26.132474899291992,26.458858012651078,25.904005059866055,26.382702091206838,2947399 +2016-08-16,26.36094093322754,26.453417456834604,26.116152576730126,26.29022591086736,1969275 +2016-08-17,26.95931625366211,27.01915157082842,26.654690472655293,26.70364815040472,2473030 +2016-08-18,26.828760147094727,27.013711132500216,26.80156189999547,26.953873743825902,1318054 +2016-08-19,27.084428787231445,27.198662672433276,26.84507922765433,26.84507922765433,1451003 +2016-08-22,26.76347541809082,27.04634166306936,26.690037891701277,26.9212281061718,1133559 +2016-08-23,26.681884765625,26.964751075674588,26.535011754151572,26.654686520928376,1711202 +2016-08-24,27.10074234008789,27.16057971898494,26.872274611673227,27.024586430616335,1731278 +2016-08-25,26.70908546447754,26.87227909783838,26.366383814643573,26.714526358972634,2076111 +2016-08-26,26.556777954101562,26.850524051977747,26.518699986794676,26.681891571694695,2940447 +2016-08-29,26.39358139038086,26.725405392969463,26.121594775156524,26.65468829198504,1281822 +2016-08-30,26.600290298461914,26.736283598402736,26.442537572508222,26.442537572508222,969824 +2016-08-31,25.89312171936035,26.235825392951927,25.65377427476072,26.235825392951927,3058231 +2016-09-01,25.56130027770996,25.74081034550862,25.468823759376793,25.729930633052188,2090141 +2016-09-02,25.789766311645508,25.904000172258037,25.523218561790106,25.838723976921283,1852169 +2016-09-05,26.165111541748047,26.273906602803216,26.001919987711894,26.165111541748047,1169811 +2016-09-06,26.399019241333008,26.458856626502445,25.746253048812502,26.165110594812347,1311030 +2016-09-07,26.197750091552734,26.573090864877255,26.143353599798967,26.573090864877255,1975421 +2016-09-08,26.121591567993164,26.186867766606415,25.740809938412156,25.94752032162921,2067330 +2016-09-09,26.43709945678711,26.545894523191876,26.01824187503269,26.121596046815906,1849477 +2016-09-12,25.789766311645508,26.078071409884608,25.746249539785286,25.90944106567359,1508948 +2016-09-13,25.81696891784668,26.496935453241463,25.789770671449528,26.148792919134245,1954333 +2016-09-14,25.474271774291992,25.729937825662205,25.28932076101697,25.729937825662205,2255639 +2016-09-15,25.604814529418945,25.648333374956444,25.37090592238681,25.501460383906537,1568607 +2016-09-16,25.349149703979492,25.81696697718009,25.308353374997022,25.76257048847478,2112930 +2016-09-19,25.31107521057129,25.45794824028617,25.300195496322782,25.34915317289441,317183 +2016-09-20,25.70273208618164,25.800647422041198,25.512342308173032,25.66465413057992,2730444 +2016-09-21,25.92032814025879,26.01280260366279,25.604822635506107,25.702737993871185,1928590 +2016-09-22,26.76347541809082,26.894027792639328,26.2874989825687,26.382693854654608,3952281 +2016-09-23,27.236736297607422,27.302012496602043,26.736281980160417,26.736281980160417,2438143 +2016-09-26,27.405370712280273,27.56856225913891,26.991949913472414,27.193221493854733,1896630 +2016-09-27,27.204103469848633,27.334657973209552,26.894038858846567,27.144268150697208,2406189 +2016-09-28,27.19866943359375,27.42713726079091,27.046357548795637,27.089874340840613,2103418 +2016-09-29,28.20501136779785,28.28660818297834,27.70999580759946,27.797031442081817,2868836 +2016-09-30,28.074462890625,28.199576503045293,27.780716804893796,27.9275898477594,3815074 +2016-10-03,28.23221206665039,28.321966074435814,27.933025123721517,28.069018434109825,1572821 +2016-10-04,28.547712326049805,28.5694717513397,28.117973014492836,28.177810396493555,2100461 +2016-10-05,28.23221206665039,28.357325663196445,27.922147484972502,27.922147484972502,1639909 +2016-10-06,28.400846481323242,28.596677208139287,28.302931117915218,28.395407661175476,1125505 +2016-10-07,28.286605834960938,28.56947214232171,28.120693846267667,28.286605834960938,1908166 +2016-10-10,28.34644317626953,28.534114590275657,28.158771762263402,28.406280559001512,2026592 +2016-10-11,28.939373016357422,28.972010078449816,28.60754905113171,28.710903206245884,2382061 +2016-10-12,28.83057975769043,28.830579757690433,28.134294721911846,28.22133035138417,2510988 +2016-10-13,28.05270004272461,28.55315650653233,27.93846615944325,28.50419883154128,3195795 +2016-10-14,27.76982879638672,27.86774412905532,27.476082798380904,27.525040464715204,2699141 +2016-10-17,27.535924911499023,27.791592999106236,27.4434504564626,27.525045197654755,1459701 +2016-10-18,27.530485153198242,27.620241233032406,27.345534174339896,27.470647766642138,1976463 +2016-10-19,27.6012020111084,27.797030626628974,27.427128672157078,27.797030626628974,1546861 +2016-10-20,27.720869064331055,27.802465860505368,27.57399607627292,27.63927434324946,2068778 +2016-10-21,27.71543312072754,27.96566027814441,27.53048216196443,27.840546699435972,1347466 +2016-10-24,27.86774444580078,27.97109859808442,27.699112020934198,27.80246824831074,1468301 +2016-10-25,28.547712326049805,28.585790282760623,27.99285943171543,28.123413908361815,2492944 +2016-10-26,29.031850814819336,29.135207056973243,28.591233824898193,28.82514248069792,3874422 +2016-10-27,28.993776321411133,29.347359794575706,28.863223892154963,29.211366470296017,4044855 +2016-10-28,29.23855972290039,29.47790718569155,28.96113430182639,29.33103417156069,3216918 +2016-10-31,29.472469329833984,29.755335654245492,29.39087251650816,29.456150797206085,1853776 +2016-11-01,29.483346939086914,29.684616435808202,29.26031801701927,29.385431600121315,1847285 +2016-11-02,29.320154190063477,29.69549492389121,29.156960581788613,29.287515053389917,2182993 +2016-11-03,29.178720474243164,29.39086967829169,28.88497446474846,28.88497446474846,1527695 +2016-11-04,28.999210357666016,29.34191195972924,28.874096777931243,29.04816802583119,1291929 +2016-11-07,29.331035614013672,29.505108956986998,29.059048998564318,29.059048998564318,1949936 +2016-11-08,29.80429458618164,30.076281208632448,29.603022991500907,29.603022991500907,2090417 +2016-11-09,29.227685928344727,30.342830807641672,28.297492058913633,30.09260358108597,4102340 +2016-11-10,31.621164321899414,31.963865961442334,31.180545260224417,31.289340320833535,5868043 +2016-11-11,32.39360427856445,32.57855525318561,31.936666698623537,31.936666698623537,4180958 +2016-11-14,32.333763122558594,32.469756409358695,31.762591733016745,32.4534378789724,2611756 +2016-11-15,32.06722640991211,32.58400145928447,31.931233085082198,32.099863479811475,2418024 +2016-11-16,30.97383689880371,31.746280012574562,30.81608622934684,31.637484944778105,3010839 +2016-11-17,31.327421188354492,31.3600603320945,30.603935731984674,30.603935731984674,2068318 +2016-11-18,31.207740783691406,31.43349015161712,31.147903401822614,31.327415547428988,1753001 +2016-11-21,31.2186222076416,31.316537551504744,30.76168462797798,31.006472987635835,1857916 +2016-11-22,31.91490936279297,32.04546385493953,31.278461660698305,31.376377011034908,2285328 +2016-11-23,32.71998977661133,32.766227001954874,32.07266032142914,32.19233509299421,2452292 +2016-11-24,32.80158615112305,32.991978031305855,32.19233669974321,32.74718965683839,2225044 +2016-11-25,33.59578323364258,33.69369857365266,32.69006945118887,32.94845588588084,6298927 +2016-11-28,33.20956039428711,33.53050463580827,33.06812828832029,33.182362151804206,2198403 +2016-11-29,32.85054016113281,33.329237142787605,32.801582491701154,32.801582491701154,1903867 +2016-11-30,31.414453506469727,32.371845462197335,31.414453506469727,32.03458264627085,4746632 +2016-12-01,31.931230545043945,32.230415420851756,31.63204566923613,31.795237231031912,3310408 +2016-12-02,31.57221221923828,32.26849740984577,31.425339172764474,32.20322119199971,2163932 +2016-12-05,31.88226890563965,32.203213169814475,31.784353565715598,31.985623064407022,1786155 +2016-12-06,32.170570373535156,32.82877735866668,32.116173890914936,32.404478983969135,2627405 +2016-12-07,33.08989715576172,33.19869015674141,32.3392134134597,32.388171093937956,2234420 +2016-12-08,34.123443603515625,34.46614735092296,33.87321639275178,33.9983299981337,2939004 +2016-12-09,34.07992172241211,34.36822685364105,33.8786501448626,34.27031151188535,2138549 +2016-12-12,34.15607833862305,34.5096596799088,34.15607833862305,34.18327658409224,1139824 +2016-12-13,33.31835174560547,33.971119868293,33.23675495210978,33.835126595861965,2364645 +2016-12-14,33.16060256958008,33.514185945449604,32.77982095135741,32.77982095135741,1905342 +2016-12-15,32.687355041503906,33.073575578937216,32.55136171916033,33.073575578937216,1914959 +2016-12-16,32.252166748046875,32.99197052246404,32.02913785209107,32.36640060510144,2411994 +2016-12-19,32.39360427856445,32.74990814259666,32.24129244361519,32.355526319827135,1785774 +2016-12-20,32.2358512878418,32.46975993252592,32.05090031472164,32.31200927979148,1486371 +2016-12-21,32.703670501708984,32.82334527815069,32.57311808658461,32.622075761029556,1935402 +2016-12-22,32.687355041503906,32.93214343674101,32.535043184509,32.632958542603845,1328192 +2016-12-23,31.969308853149414,32.68191457332272,31.833315537664735,32.56767861124467,6178958 +2016-12-28,32.73086929321289,32.89406292747359,32.31201171888399,32.31201171888399,1342228 +2016-12-29,33.03549575805664,33.12253139646129,32.66559377606357,32.66559377606357,1156682 +2016-12-30,32.5839958190918,33.01917396820078,32.5839958190918,32.85054152756782,710680 +2017-01-03,33.171478271484375,33.23675446025935,32.72542051051891,32.79069669929388,958869 +2017-01-04,32.85597610473633,33.04636585990032,32.72542164755767,32.85597610473633,1631071 +2017-01-05,32.910377502441406,33.263960900686655,32.88317925836708,33.089889648499366,1133891 +2017-01-06,32.709110260009766,33.14972723961648,32.59487430687732,32.877740629945905,969346 +2017-01-09,32.28480911254883,32.589434856513236,32.06722107408263,32.448002735264865,2190726 +2017-01-10,32.61119079589844,32.81518072738851,32.07809735728219,32.09441588777167,1569215 +2017-01-11,33.8786506652832,34.16695787603398,33.682819978763604,33.72633883136489,2591456 +2017-01-12,34.19959259033203,34.45526064406336,33.998323098614264,34.145196103411436,1766506 +2017-01-13,33.775306701660156,34.31928007287382,33.622994821750325,34.1887255507413,4949458 +2017-01-16,34.389984130859375,34.43350090498008,34.063598987035846,34.27030937061478,1604829 +2017-01-17,34.107120513916016,34.863240864981336,33.9548066048034,34.438944502395465,3171740 +2017-01-18,34.34646987915039,34.34646987915039,33.82425606924247,34.05272383291723,2040350 +2017-01-19,34.55862045288086,34.95028186308065,34.28663382359619,34.95028186308065,1838391 +2017-01-20,33.905853271484375,34.39814839293942,33.710022571762764,34.27031434867152,1862833 +2017-01-23,33.943931579589844,34.433506258806275,33.7154617358809,33.91673125705566,1753481 +2017-01-24,35.22770309448242,35.22770309448243,34.286627699174204,34.341026260370214,3213780 +2017-01-25,36.57132339477539,36.57132339477539,35.8315194433432,35.8315194433432,6186861 +2017-01-27,36.90858459472656,37.16425268911218,36.331974271345594,36.603960899383644,3151016 +2017-01-30,36.897705078125,37.21321054663923,36.20685675395809,36.31021299541291,1851002 +2017-01-31,36.272132873535156,36.571319791395155,36.19053606410188,36.391807640679154,2604369 +2017-02-01,36.467960357666016,36.726346773054445,36.23949263143956,36.44620093371315,2201216 +2017-02-02,36.5495491027832,36.95752887404445,36.42987437251699,36.82697235910776,1850515 +2017-02-03,35.10258865356445,36.32652830898964,34.993795677601064,36.03822318751924,2285979 +2017-02-06,35.29841613769531,35.47248737360355,34.64836841217394,34.75444300670887,2359809 +2017-02-07,35.44529724121094,35.700961170141696,35.02643553494233,35.04819496190829,2275447 +2017-02-08,35.73360061645508,35.9457498311364,35.31473893092499,35.53776993364369,1966967 +2017-02-09,35.4942512512207,35.71184136095891,35.20050522560206,35.3582579514076,2015958 +2017-02-10,35.875030517578125,36.000146178396335,35.48337330369034,35.65744455992473,1590376 +2017-02-13,37.16424560546875,37.21320534728072,36.53323890678972,36.718187786514086,2417698 +2017-02-14,37.26760482788086,37.96933074889136,37.26760482788086,37.77350006627512,2463078 +2017-02-15,37.207767486572266,37.49063172279151,37.18056716666116,37.35463842360827,1515117 +2017-02-16,37.68102264404297,37.70278207058856,37.37639897277718,37.60486672622652,2968522 +2017-02-17,36.875946044921875,37.45255634512175,36.81066776274991,37.30024450357359,2302206 +2017-02-20,36.79434585571289,37.06089155397994,36.55499632655046,36.87594266339882,1645803 +2017-02-21,37.52870178222656,37.53414267510092,36.94121400753969,37.07720727810165,1853444 +2017-02-22,37.74085998535156,37.88773507681596,37.403599249755004,37.88773507681596,2685446 +2017-02-23,36.5465202331543,37.382187635972265,36.451812280936736,37.36547496798378,8454304 +2017-02-24,35.031185150146484,35.81114027414622,34.975472703652734,35.80556796689058,5212917 +2017-02-27,34.81391143798828,35.14817761145484,34.212229775493476,34.92533207900214,3056135 +2017-02-28,34.53535461425781,34.93090340429082,34.53535461425781,34.87519096013744,2366455 +2017-03-01,34.189945220947266,34.6579191447279,34.11194992118591,34.1230924104679,3098260 +2017-03-02,35.393306732177734,35.538156968844596,35.10918069135051,35.215031152597405,3071974 +2017-03-03,33.939239501953125,34.62448867749325,33.872386701368306,34.54092108285307,2774356 +2017-03-06,34.61335754394531,34.713637840323194,34.30137416352381,34.39608427686421,1735887 +2017-03-07,34.32365417480469,34.64120769227055,34.07852365240115,34.20666122104624,2105063 +2017-03-08,34.20108413696289,34.39607449120656,33.989381113148625,34.03952124707273,1438208 +2017-03-09,33.50469970703125,33.972673653688155,33.2539989989628,33.69411778365935,1809579 +2017-03-10,32.852867126464844,33.48240161605847,32.76929954809524,33.370981011848066,2527906 +2017-03-13,32.9587287902832,33.00886892936162,32.429472238947135,32.86959100138963,2311282 +2017-03-14,33.14813995361328,34.01166250215239,33.10357000584276,33.98380734740186,3468415 +2017-03-15,33.88910675048828,33.94481707207906,33.493555816428604,33.53812577387126,2525214 +2017-03-16,34.66905975341797,35.07018084496078,34.54092432144455,34.87519048092195,4016753 +2017-03-17,35.05904006958008,35.081325048024254,34.774911907448086,34.875192185234376,5032665 +2017-03-20,34.75819778442383,35.05903860521703,34.61891986278391,34.9866134909048,826393 +2017-03-21,34.318077087402344,34.79162326913467,34.240081795760204,34.64120286730527,1555326 +2017-03-22,33.426700592041016,33.733111589092246,33.23171235533906,33.41555810348485,2398703 +2017-03-23,33.426700592041016,34.03952258614348,33.42113041036913,33.57154869284641,2155647 +2017-03-24,33.48798370361328,33.83896465999459,33.276280668391436,33.53812384023918,1519352 +2017-03-27,32.88072967529297,33.14814301094402,32.774879227393264,32.8918721632633,2049479 +2017-03-28,33.38770294189453,33.43784307778687,32.830591265407335,32.83616144707876,2380624 +2017-03-29,33.62168502807617,33.85010070462603,33.526977073873326,33.610544665991725,1653389 +2017-03-30,33.69969177246094,34.067385454234746,33.655121810930666,33.916965021889176,2348819 +2017-03-31,33.68296432495117,33.922522465180684,33.4879761295141,33.760959603126004,5188149 +2017-04-03,33.432273864746094,33.67183207782144,33.25399828178945,33.482414005278436,1309428 +2017-04-04,33.37099075317383,33.643974288472464,33.153715411030376,33.259567991226206,1700892 +2017-04-05,34.38493728637695,34.43786145655316,33.864037044195754,33.95038868386164,2636084 +2017-04-06,33.805538177490234,34.02281140078707,33.588264954193406,34.01166891174461,2112487 +2017-04-07,33.432273864746094,33.88910743693665,33.19828795907022,33.866822457763924,2996123 +2017-04-10,33.894676208496094,33.98938417821975,33.48241261180856,33.54369523937681,2075867 +2017-04-11,34.55763244628906,34.82504576373904,34.150941226508124,34.17879638193189,3187183 +2017-04-12,34.47964096069336,34.65234634369234,34.212227613774274,34.65234634369234,1524943 +2017-04-13,32.95315933227539,33.29856800617544,32.727527638858874,33.12586260661913,3239516 +2017-04-18,32.31248092651367,32.66346191784396,32.134205339694745,32.563181634606735,3199038 +2017-04-19,32.81387710571289,32.93087004241375,32.10634505366453,32.123057723132575,3211201 +2017-04-20,32.685733795166016,33.29298547295857,32.496317907345066,33.00885951601523,1746558 +2017-04-21,33.5604133605957,33.67740632015547,33.287427663076876,33.38770794990317,2656198 +2017-04-24,33.326412200927734,33.816670951895304,33.092426373891406,33.53811518149289,1827234 +2017-04-26,33.70524978637695,34.0618008490419,33.4656916426717,34.011660723028896,2375380 +2017-04-27,33.31528091430664,33.76096987173034,33.15371800311162,33.74425719995588,1899073 +2017-04-28,33.67182922363281,33.70804284302199,32.83616170240409,33.008867088534494,4265300 +2017-05-01,33.3431282043457,33.86681446525278,33.21499279216115,33.67182413132769,1355524 +2017-05-02,33.40441131591797,33.66625445025878,33.265133414708956,33.49354908768325,1837784 +2017-05-03,33.086856842041016,33.365412635794804,32.80273086750545,33.253989893250875,1919827 +2017-05-04,32.490753173828125,32.869589288183505,32.228910002820385,32.53532312855813,2469103 +2017-05-05,31.83893585205078,32.16763185396496,31.599377640899124,32.06735157370555,2859034 +2017-05-08,32.57988739013672,32.90301315090536,32.228906473318546,32.59102987759896,2205823 +2017-05-09,32.75259780883789,32.780452969183024,32.34033421000731,32.57989241435802,1471650 +2017-05-10,33.426700592041016,33.45455575082524,32.5854628955681,32.652315701692714,2375473 +2017-05-11,33.19271469116211,33.63840360712078,33.025579488116776,33.43227075675483,2681928 +2017-05-12,33.31528091430664,33.565981616986406,33.09800768038838,33.12586284175,1852578 +2017-05-15,33.114715576171875,33.33199090396605,32.936440018914304,33.148143040112274,1357113 +2017-05-16,33.58268737792969,33.61054465877127,33.23727877265799,33.454551961864574,2014553 +2017-05-17,34.329219818115234,34.4239299052159,33.79996331724486,33.866818246449675,2404759 +2017-05-18,34.43507385253906,34.552066795786374,34.039522942892944,34.07295040891178,2916037 +2017-05-19,35.2373161315918,35.39330673242253,34.546496666803826,34.579924134930074,2865319 +2017-05-22,36.32368087768555,36.571595412379374,35.82228375164405,35.88913443488962,3531603 +2017-05-23,36.067413330078125,36.256833534381265,35.79442976402025,36.106410982372104,2387612 +2017-05-24,35.58829116821289,36.27353821132423,35.449013262087526,35.90584249894956,3293398 +2017-05-25,36.1008415222168,36.11198188654271,35.43230490118306,35.43230490118306,2091360 +2017-05-26,35.45458984375,35.87799594492618,35.248459100531704,35.655150404811074,4670027 +2017-05-29,34.9141845703125,35.3988732149325,34.73033883890079,35.0980324269364,2096493 +2017-05-30,35.24845504760742,35.37659047461599,34.774908860615085,34.774908860615085,1191984 +2017-05-31,34.992191314697266,35.53816059857682,34.73591828331482,35.37659767395181,2555622 +2017-06-01,34.401649475097656,34.596637731349205,34.128663791132894,34.485217085041235,1834571 +2017-06-02,34.99775695800781,35.17046235074569,34.585495488548034,34.9141893526028,1859986 +2017-06-05,34.540924072265625,34.86404986594683,34.42393112981376,34.8083374229609,1823882 +2017-06-06,34.24565505981445,34.610562523861255,34.16765976599184,34.22337008294732,1454345 +2017-06-07,34.362648010253906,34.85290687540754,34.34593534020502,34.54092357481662,1591220 +2017-06-08,34.59663391113281,34.7080566703499,34.06737952397329,34.206657441691554,1597327 +2017-06-09,35.06460952758789,35.32088252397952,34.65234806094533,34.75819851855086,1806701 +2017-06-13,34.88076400756836,35.209459996806935,34.6802034547838,35.06460976414588,2162826 +2017-06-14,34.86962890625,34.99219418674429,34.384942217806184,34.763778425504064,2681101 +2017-06-15,33.58268737792969,34.111943835737506,33.448981780823544,33.98380841967239,4932703 +2017-06-16,33.471275329589844,33.66626359415724,33.28742742995827,33.582695980649675,3997596 +2017-06-19,33.454551696777344,33.479622824293685,32.93086754937227,32.97543537298379,3347505 +2017-06-20,33.27070999145508,33.5381233410757,33.209427367023025,33.37099026321436,2234787 +2017-06-21,32.31248092651367,32.51861167529569,32.279053457030386,32.45175886154175,3522892 +2017-06-22,32.518611907958984,32.936445716032715,32.518611907958984,32.69688749605343,2106170 +2017-06-23,32.774879455566406,32.975437864791736,32.59103159059448,32.975437864791736,1938849 +2017-06-26,33.18714141845703,33.315276845240334,32.87515812375922,33.14814377227135,1862275 +2017-06-27,33.3431282043457,33.34870051043013,32.75259127212227,33.13699750867595,1784414 +2017-06-28,34.17323303222656,34.27351331196804,33.822252053131386,33.88353468244146,2976936 +2017-06-29,35.315311431884766,35.315311431884766,34.50192883439514,34.540926484602686,3439171 +2017-06-30,35.24845504760742,35.45737192048902,34.99775437510705,35.04232432809037,5316788 +2017-07-03,35.432308197021484,35.605013613113854,35.05904432621856,35.2038924532672,1370494 +2017-07-04,35.71085739135742,36.28468173451389,35.666287437412805,36.134263452981756,1903715 +2017-07-05,36.32368087768555,36.49081608664933,35.9615616756389,36.15654991914669,2170791 +2017-07-06,35.85570526123047,36.340393915084974,35.632859756570085,36.340393915084974,2292479 +2017-07-07,36.23454666137695,36.34596730484568,35.61615231414781,35.65514996440437,1996230 +2017-07-10,36.26797103881836,36.33482597337486,35.994987494289695,36.11198044194484,1996969 +2017-07-11,36.557674407958984,36.557674407958984,36.217835901886225,36.390539183507514,1572013 +2017-07-12,36.58552169799805,36.90307517423227,36.49638604260449,36.5799536417029,1954109 +2017-07-13,36.42953109741211,36.90307515819779,36.22897055983294,36.769369549953225,1614644 +2017-07-14,36.50752639770508,36.64123200597875,36.33482314325056,36.34039544996915,1253353 +2017-07-17,36.72480010986328,36.9030756734869,36.51309920631795,36.51309920631795,1125639 +2017-07-18,36.178836822509766,36.925364494649095,36.02563024787665,36.90865182294824,1924411 +2017-07-19,35.93370819091797,36.07298612964245,35.50751803845506,35.98941851632269,1669452 +2017-07-20,35.866844177246094,36.12311500962145,35.76656391671449,35.76656391671449,1484741 +2017-07-21,35.125892639160156,35.39330600302153,34.969902041544145,35.3765933319091,1773897 +2017-07-24,34.88633346557617,34.91976093208411,34.60220743850222,34.70805789462537,1608403 +2017-07-25,35.09803771972656,35.25960062563028,34.76934172591427,34.90304947136865,1645596 +2017-07-26,36.01727294921875,36.25125884762619,35.9225649784955,36.089695941461514,3026226 +2017-07-27,36.23454666137695,36.54652786342946,36.15655136086383,36.23454666137695,2058485 +2017-07-28,35.788848876953125,35.93648311456199,35.58829048118261,35.92812678038974,3229253 +2017-07-31,36.652381896972656,37.036790357837965,36.084125541743475,36.184405824994194,2172646 +2017-08-01,36.74150848388672,37.15934218575241,36.74150848388672,36.9532136131035,1677420 +2017-08-02,36.680233001708984,36.76380060842047,36.46295977451416,36.64123535196697,1728466 +2017-08-03,35.766563415527344,36.139831421979316,35.71642541117627,35.93369859754609,2375026 +2017-08-04,36.345970153808594,36.45739505643641,35.955993620674825,36.03956123503932,1964671 +2017-08-07,36.96435546875,37.19834133114868,36.8529348439195,36.90307284996591,1936454 +2017-08-08,36.79722595214844,37.49361551028581,36.67466070984833,37.39333524389704,2711926 +2017-08-09,37.003353118896484,37.14820333154075,36.886360187676864,36.953215112841384,1782939 +2017-08-10,36.98469543457031,37.19518853212139,36.649037592420065,37.092784959651034,2725737 +2017-08-11,35.94359588623047,36.586460153929416,35.77861209920922,36.415790413868315,3105310 +2017-08-14,36.08013916015625,36.30770319570762,36.000492398776714,36.03462765517286,1482134 +2017-08-15,35.73878860473633,36.29631800051581,35.64776344155215,36.21667125400604,2116396 +2017-08-16,35.698970794677734,35.93791107144262,35.39745030155687,35.647768996769344,1438875 +2017-08-17,36.18822479248047,36.55232543007548,36.07444280067928,36.34751827887554,2382245 +2017-08-18,35.94929122924805,35.99480490524047,35.62501388354231,35.67052755953474,1428991 +2017-08-21,36.49543762207031,36.6035271566823,35.95497475753258,35.95497475753258,1448462 +2017-08-22,36.84815979003906,36.97901050623161,36.63766666195089,36.6945565792606,1414384 +2017-08-23,36.961944580078125,37.31466467752059,36.7002474837612,37.16675175813877,2175786 +2017-08-24,38.09407424926758,38.09407424926758,37.34880625425947,37.360182503006826,2777129 +2017-08-25,38.30455780029297,38.53780770829718,37.84942988846906,38.11112691862031,2794872 +2017-08-28,37.83236312866211,37.97459005771723,37.715736005135774,37.92339044665967,1093357 +2017-08-29,37.88926696777344,37.906333511069654,37.36587271804869,37.6617029295035,1482491 +2017-08-30,37.94615173339844,38.037179072500315,37.60480789261125,37.80392477136857,1297808 +2017-08-31,38.594703674316406,38.677197737247454,37.923396626585856,37.946149119371526,2505644 +2017-09-01,38.84502410888672,38.94173739373156,38.51505654132213,38.799510442928415,1849825 +2017-09-04,38.50368118286133,38.93605233859068,38.429724729290356,38.845025004575156,959229 +2017-09-05,38.754005432128906,38.754005432128906,38.3671479092561,38.634535301003524,1098554 +2017-09-06,38.82795333862305,38.91329036789116,38.2305984741679,38.39558223997381,1619184 +2017-09-07,39.11241149902344,39.368418274484576,39.01569821410897,39.038455047104506,1603492 +2017-09-08,38.97018814086914,39.53909599694022,38.864941576431185,39.35135536273537,1512328 +2017-09-11,38.4183464050293,38.53213057925017,37.957532435596455,38.32732340607503,1767821 +2017-09-12,39.140865325927734,39.24326892172716,38.81658799596671,38.873477917983536,1107550 +2017-09-13,39.55615997314453,39.82354734262687,39.42531360536948,39.63580672059601,1701333 +2017-09-14,38.90191650390625,39.192060717380315,38.830803023966105,39.192060717380315,1624410 +2017-09-15,38.00872802734375,38.33016231734445,38.00872802734375,38.12819814228743,2071994 +2017-09-18,37.92908477783203,38.150958488939594,37.684454232197744,37.77548157030463,1553465 +2017-09-19,38.05424118041992,38.39558498144291,37.929080773946374,38.39558498144291,1673554 +2017-09-20,37.58205032348633,37.99735495428438,37.47964673920889,37.99735495428438,2346967 +2017-09-21,37.26346206665039,37.883569504662226,37.23501493959094,37.53653972898566,2321591 +2017-09-22,37.53084945678711,37.906326359736205,37.422755582406495,37.62187245066906,5555723 +2017-09-25,37.55360412597656,38.03148458226428,37.360173221939675,37.97459467181411,4054957 +2017-09-26,37.462581634521484,37.542228387521014,37.223641375522895,37.46827192842788,1910615 +2017-09-27,38.003047943115234,38.01442419087626,37.50525355043443,37.604809824717,2081455 +2017-09-28,37.246395111083984,37.83805975585829,37.19519115103262,37.83805975585829,2669856 +2017-09-29,37.84944534301758,37.9319394266748,37.491034895895865,37.57637195676005,4416411 +2017-10-02,38.68572998046875,38.901913379572385,37.92339562013855,37.92339562013855,1199784 +2017-10-03,38.96449661254883,39.12948040643326,38.577639109059696,38.75400349034159,1224912 +2017-10-04,38.36145782470703,38.80520526857325,38.26474452856647,38.78244843293619,1696801 +2017-10-05,38.68004608154297,39.12379353962059,38.60608961867094,38.7653831328093,1704972 +2017-10-06,39.39686965942383,39.516339790247905,39.038459266951584,39.140862856289736,1967793 +2017-10-09,39.3684196472168,40.09662530719942,39.351353106980575,39.53909373042349,1717846 +2017-10-10,39.345664978027344,39.45944480025827,38.99863087767442,39.049830495551745,1641651 +2017-10-11,39.1237907409668,39.61305183677769,39.083967365280905,39.41393495834824,1842921 +2017-10-12,38.577632904052734,38.84502023939476,38.443939236381716,38.71985984068814,1966630 +2017-10-13,38.805198669433594,39.04982918540236,38.57763469218468,38.81088896248083,1518983 +2017-10-16,40.13644790649414,40.13644790649414,39.66425338043605,39.85199400025512,2733588 +2017-10-17,40.654151916503906,40.967052950749256,40.05111102187343,40.722422416818034,2123339 +2017-10-18,40.346946716308594,40.76225138784514,40.10231614878384,40.324189879745504,2115595 +2017-10-19,39.322914123535156,39.641501146552315,39.135173481933194,39.254643615564625,3038162 +2017-10-20,39.28877258300781,39.43099953772814,38.90760538605867,39.02707550717308,1855165 +2017-10-23,39.402557373046875,39.49358036848523,39.2375735821162,39.31153003718625,1338900 +2017-10-24,39.47652053833008,39.47652053833008,38.88485577593174,39.13517665167569,1246236 +2017-10-25,39.618736267089844,39.93732322542686,39.243259400538605,39.51064240318759,1509467 +2017-10-26,39.63011932373047,39.63011932373047,39.09534460424835,39.36273196398941,1346361 +2017-10-27,39.81785583496094,40.02266299085452,39.65287205157877,39.75527562952556,3972983 +2017-10-30,39.81216812133789,40.01697092775192,39.70976454791994,39.937324186251494,1190499 +2017-10-31,39.510650634765625,39.795104575521094,39.47082725667676,39.732524361321076,1322463 +2017-11-01,39.8292350769043,40.02266163959432,39.675627544959234,39.84061132277115,1546193 +2017-11-02,41.15479278564453,41.15479278564453,40.4436579558642,40.50055221458466,3256555 +2017-11-03,41.59284973144531,41.672496476453226,41.160478586815124,41.245815625158485,2880080 +2017-11-06,41.66112518310547,41.92850823575025,41.51889821576517,41.64405430106966,1686448 +2017-11-07,42.52017593383789,42.736363717283595,42.27554535917552,42.64533636837532,2536248 +2017-11-08,42.23571014404297,42.417760450423344,41.774896255484876,41.84316674803564,2118396 +2017-11-09,42.463279724121094,42.74773363671056,42.44621318383329,42.651020348131475,2477742 +2017-11-10,41.501827239990234,41.65543479500745,41.26857727109873,41.58716428828618,2576196 +2017-11-13,41.95695114135742,42.30398525396378,41.672497235314324,41.900061228233234,1920667 +2017-11-14,41.55303192138672,41.63267867705645,41.31977760805203,41.58716500512442,2377358 +2017-11-15,40.42090606689453,40.93291967967471,40.386768643065935,40.93291967967471,2600233 +2017-11-16,40.50624084472656,40.62002502926368,40.18481083191344,40.420908131852265,1911077 +2017-11-17,40.32987594604492,40.9186976367765,40.119378485220736,40.90447407286284,1938791 +2017-11-20,40.27867889404297,40.4550389446408,40.13076163266465,40.136451926677594,5250827 +2017-11-21,40.44934844970703,40.66553621689901,40.40952507265944,40.50055241472397,1903385 +2017-11-22,40.81913375854492,41.01825061611196,40.67690681165104,40.67690681165104,2125804 +2017-11-23,40.96706008911133,41.46769749071596,40.96136979465476,41.13204390496833,2329525 +2017-11-24,41.018253326416016,41.10928066184533,40.64277641882574,41.069457287700565,4069493 +2017-11-27,41.01255798339844,41.285635615642924,40.813441137189805,41.07513818369568,1222054 +2017-11-28,40.699668884277344,41.058079274045035,40.580198754354775,40.72811167306509,2454025 +2017-11-29,40.79068374633789,41.188921773711584,40.73379383969069,40.97273405186191,1120130 +2017-11-30,40.36400604248047,40.47209991172479,40.06817590089339,40.17057947690853,4199463 +2017-12-01,40.48916244506836,40.534676105554716,40.24453194548113,40.39244917185102,1293100 +2017-12-04,40.989810943603516,41.29133139944741,40.767937236834534,40.87602677319487,2585278 +2017-12-05,40.147823333740234,40.841891545268496,40.11369025462313,40.67690776216571,2083126 +2017-12-06,39.15792465209961,39.7666558203849,39.038454535754504,39.436688256904866,2434914 +2017-12-07,39.51634216308594,39.55616554241857,39.209131376624406,39.31722526642276,1642090 +2017-12-08,39.3684196472168,39.371266964204324,39.044142361461866,39.31722002650813,2738809 +2017-12-11,39.5277214050293,39.851998722953674,39.391180388749696,39.795104462625844,1907075 +2017-12-12,39.96577072143555,40.32418105289799,39.86905744252975,40.01697033717797,1933451 +2017-12-13,39.9031982421875,40.02266837579613,39.692700764635546,39.812175238666825,2068890 +2017-12-14,39.69838333129883,40.352628132166664,39.6756264997427,40.164887527144955,1918692 +2017-12-15,40.147823333740234,40.147823333740234,39.567539286639104,39.573225239543916,4675666 +2017-12-18,40.6370849609375,40.78500220656094,40.477791468922476,40.57450475472844,1867627 +2017-12-19,41.14910125732422,41.21736741386415,40.70535387812678,40.93291352048919,1466914 +2017-12-20,41.51320266723633,41.581468825048454,40.97273765549879,41.018251320988234,1735170 +2017-12-21,41.9057502746582,41.96264018608948,41.54164529256954,41.786275818103874,1570221 +2017-12-22,42.25847244262695,42.34380948425157,41.90290505287622,41.97970882438061,6769909 +2017-12-27,42.451908111572266,42.56568795285967,42.025227196110386,42.03660344407004,764377 +2017-12-28,42.605506896972656,42.66239681169526,42.497413020704116,42.59981660337371,796833 +2017-12-29,43.1288948059082,43.25405520441029,42.76479419595027,42.81030785730042,1709651 +2018-01-02,43.52145004272461,43.58972054652016,43.07201232535429,43.1516590762379,792930 +2018-01-03,44.4828987121582,44.62512565077958,44.20413078735666,44.374804849871005,1484657 +2018-01-04,44.28947067260742,44.77304142699686,44.22689046834764,44.72753210242592,1266703 +2018-01-05,44.51704025268555,44.716157136529986,44.374813287022015,44.38050358096687,1294308 +2018-01-08,44.39756774902344,44.590994328583044,44.29516416560297,44.517037872943604,886486 +2018-01-09,45.43867111206055,45.56382719192133,44.682022637019415,44.744602847161005,1827416 +2018-01-10,45.09162902832031,45.96205718262768,45.05749161217576,45.65484647985656,2106766 +2018-01-11,45.08594512939453,45.313509127469615,44.852690837751446,45.057498001976796,1654186 +2018-01-12,45.86534881591797,46.14980271850645,45.717431571253776,45.8084545630626,1852581 +2018-01-15,46.53665542602539,46.562255232931086,46.144107691784825,46.144107691784825,1366043 +2018-01-16,46.22944259643555,46.912130125063186,45.93929844357914,46.69025646123813,1500237 +2018-01-17,44.63081359863281,45.228168503718614,44.63081359863281,45.18834513274102,2551375 +2018-01-18,44.84700012207031,45.100163903683224,44.704773180929976,44.89251378493645,1480821 +2018-01-19,44.3805046081543,45.273689799577156,44.334990936387136,45.148529372428804,1610617 +2018-01-22,44.460140228271484,44.82424083037263,44.37480320018682,44.59667686895403,1094458 +2018-01-23,44.664955139160156,44.88682884657289,44.391877469809394,44.460147972252656,1312638 +2018-01-24,44.488590240478516,44.5284136146668,44.17000324697217,44.295163663113165,2813241 +2018-01-25,44.83562469482422,45.06318869491608,44.238274077558145,44.4430812435986,6417817 +2018-01-29,44.989234924316406,45.19688507934653,44.65926732151337,45.10870505489905,2000124 +2018-01-30,44.693397521972656,45.06887877137839,44.57392739909508,44.61944106697862,1418756 +2018-01-31,43.7205696105957,44.37481453919399,43.63238958386365,44.36912424508857,2246212 +2018-02-01,44.20413589477539,44.215516481816195,43.78314532313224,43.919681984666354,3254924 +2018-02-02,44.51704025268555,44.80718447795746,44.03346943751404,44.374813287022015,3003744 +2018-02-05,43.52145004272461,43.78883742372919,43.384913375555904,43.70350037909035,1946589 +2018-02-06,42.912715911865234,43.52144708969904,42.52585843078435,42.73635588122113,3690728 +2018-02-07,44.55116653442383,44.74459743521721,43.811589030129305,44.03346271545985,2621548 +2018-02-08,44.11311340332031,44.175693611491305,43.24837107609687,43.72056561396084,2657681 +2018-02-09,43.726253509521484,43.91968007658961,42.91840548160985,42.958228853678115,3238133 +2018-02-12,44.37480926513672,44.82993725017877,43.66367450127235,43.97657553354153,1872387 +2018-02-13,44.86976623535156,45.62641042001847,44.77304859664838,45.38177985703547,1589477 +2018-02-14,44.88113784790039,45.18265829988258,44.625131063498735,44.94371805571808,1156743 +2018-02-15,46.7016487121582,46.84387569107025,45.94500448306752,46.16118792846158,2494411 +2018-02-16,46.92351150512695,47.02022477757719,46.53096378228341,46.79835110999298,1616104 +2018-02-19,46.65044403076172,47.06574867399219,46.405813479910336,46.86662745274243,1026093 +2018-02-20,46.422882080078125,46.536666260185065,46.17825151837654,46.25221232055171,970525 +2018-02-21,45.66054153442383,45.990504761806726,45.56382390908645,45.96775226923308,1575809 +2018-02-22,45.58090591430664,46.007586871169046,45.34196127974211,45.78571312083445,2417110 +2018-02-23,45.99619674682617,46.195313617334406,45.882416918084964,46.0815337885932,3449253 +2018-02-26,45.853973388671875,46.2010075361119,45.71743671538447,46.0815374044326,2016505 +2018-02-27,46.42857360839844,46.61631425524859,46.21807612492195,46.22376641918422,1766721 +2018-02-28,46.17256164550781,46.331855143713845,45.91655051731472,46.30909830962408,2609196 +2018-03-01,45.57270431518555,45.69563593202191,45.22147048619873,45.332696244080395,4540420 +2018-03-02,44.9931755065918,45.27709064332174,44.57754822109194,45.045858579627286,2450387 +2018-03-05,44.331687927246094,44.78243729172927,44.308271737818444,44.48974162315588,1138462 +2018-03-06,44.54241180419922,45.02243684922111,44.419480194930266,44.71217577876497,1509757 +2018-03-07,44.10337829589844,44.671208570169874,43.99801214967686,44.3433908721085,1587976 +2018-03-08,44.37850570678711,44.58924689733504,44.18533000393521,44.47802560567617,1618274 +2018-03-09,43.201873779296875,44.401923099389215,43.1082090404238,44.401923099389215,2248945 +2018-03-12,44.185333251953125,44.7238921268621,43.96288171992233,44.29655455178775,1704888 +2018-03-13,43.31895446777344,43.9921553290899,42.967720595054715,43.9921553290899,3069711 +2018-03-14,43.67018508911133,43.8458042454858,43.05552697416203,43.8458042454858,1650654 +2018-03-15,44.52485656738281,44.71803674969039,43.494571194103855,43.57067044796105,2301346 +2018-03-16,44.85267639160156,45.09853962941787,44.54534511124091,44.85267639160156,2605388 +2018-03-19,44.8643913269043,45.36782822971566,44.8643913269043,45.08098772756826,1270883 +2018-03-20,44.038978576660156,44.308257972146286,43.816527079299384,44.1970322234659,1188937 +2018-03-21,44.038978576660156,44.782423378743594,44.027268252493755,44.48387263902155,1669907 +2018-03-22,44.94633102416992,45.039995750356226,44.4487494483001,44.507287669076554,1763828 +2018-03-23,42.99113464355469,43.81653398007684,42.67502283397787,43.757995748565754,3152792 +2018-03-26,42.92089080810547,43.25456367722757,42.82723052061956,42.82723052061956,1767716 +2018-03-27,43.41261672973633,43.65262481698048,43.084794596614984,43.26626891896917,1409558 +2018-03-28,42.96186065673828,43.33065551217588,42.96186065673828,43.17260185018277,2442113 +2018-03-29,42.55793762207031,43.090645747429356,42.44086117082981,43.04966854287715,5071537 +2018-04-03,43.430171966552734,43.71701238691209,42.756971233473315,42.756971233473315,1417430 +2018-04-04,43.42431640625,43.72871784418216,43.359923021387026,43.72871784418216,1496969 +2018-04-05,42.9091796875,43.31895176911392,42.75112155160554,43.155042936468355,1467500 +2018-04-06,42.86234664916992,43.00869445692252,42.41744806307144,42.909179019534115,1344821 +2018-04-09,43.008689880371094,43.008689880371094,42.32378328485315,42.540375158923844,1192644 +2018-04-10,44.19704055786133,44.35509423447182,42.991135979765126,43.12577346980723,2724458 +2018-04-11,44.78242492675781,45.28586169499356,44.68876019490919,44.84096315107308,2024202 +2018-04-12,44.89950942993164,45.20391539686695,44.79706863554807,44.86438738227796,1906157 +2018-04-13,45.783451080322266,46.117123928414195,45.30928557676557,45.361968647746984,2088670 +2018-04-16,45.63710403442383,46.42153067859645,45.32684736801878,45.92979967687102,1729864 +2018-04-17,45.713199615478516,45.98248351510226,45.31513786131285,45.31513786131285,1291621 +2018-04-18,46.222496032714844,46.79618146588525,45.95321657344911,46.12883574810035,1422989 +2018-04-19,47.66254806518555,47.697674572443844,47.214724176719,47.47522306913536,2489644 +2018-04-20,47.14155960083008,47.756222238304495,46.965944894538154,47.434255244164355,1807498 +2018-04-23,47.80305099487305,47.9376884795546,47.42254579410299,47.42839649087645,1673216 +2018-04-24,46.55031204223633,47.38742174088506,46.506409483254096,47.33473867010638,5401013 +2018-04-26,46.480064392089844,46.971790879797155,46.35127760735298,46.83129823562087,3043566 +2018-04-27,46.62641906738281,46.93667574930728,46.40396750963977,46.84886615894456,3974459 +2018-04-30,46.74934005737305,46.88983269023875,46.36297973426702,46.66738564935303,1500145 +2018-05-01,46.655677795410156,46.73763220777022,46.222489549195494,46.585433708347544,1758752 +2018-05-02,46.837154388427734,47.31717502684182,46.55616462795525,46.75519997207758,1666912 +2018-05-03,47.6332893371582,47.750365804905634,47.31717751482298,47.41669295902639,1723449 +2018-05-04,47.381568908691406,47.955249829052505,47.36985858270319,47.69768071766173,973393 +2018-05-07,47.416690826416016,47.867440119769824,47.123995204030734,47.697680589025424,1471716 +2018-05-08,47.4752311706543,47.87915257670131,47.4752311706543,47.76792680606669,1492243 +2018-05-09,47.808902740478516,47.93183436812927,47.475229903660505,47.50450125289295,1162149 +2018-05-10,48.558197021484375,48.73381616350065,48.06061540734536,48.24794040794524,1515765 +2018-05-11,49.10261154174805,49.23725348093038,48.6811336354033,48.76308804492981,1072031 +2018-05-14,49.46556091308594,49.945581562234324,49.120182217341245,49.17286528638128,2322406 +2018-05-15,48.9445686340332,49.69386880922084,48.9445686340332,49.465566551661524,1452182 +2018-05-16,49.57093811035156,49.69972491781937,48.98554677908439,48.997252640589906,1110365 +2018-05-17,50.782684326171875,50.981715181493534,50.34364094583033,50.42559535286633,2017479 +2018-05-18,50.232421875,50.87050066171368,49.84021080827718,50.87050066171368,1719621 +2018-05-21,49.75825119018555,50.06850780654726,49.53580414563081,49.623609251257456,995315 +2018-05-22,49.52409362792969,49.793373038557036,49.25481421730234,49.541654648986636,821209 +2018-05-23,49.61776351928711,50.0685128159295,49.49775724135021,49.500682589770335,1412808 +2018-05-24,49.12018585205078,49.43336787338502,48.83334090100458,48.944566676560505,1908479 +2018-05-25,48.686981201171875,49.02065398026955,48.528927554727744,48.71039738327102,4025351 +2018-05-28,48.657718658447266,48.79235613478807,48.15428186391107,48.38258407699371,1299056 +2018-05-29,48.58747863769531,48.798219866189456,48.45283667153135,48.470402162390236,1320928 +2018-05-30,48.0137825012207,48.189401641263906,47.83231266504157,48.00793180508478,1698883 +2018-05-31,48.56991195678711,48.61088916498999,48.20111261678043,48.36502591577269,2419648 +2018-06-01,48.29476547241211,48.51721248130886,47.70937437577681,48.31232649072243,1474804 +2018-06-04,48.645999908447266,48.88015724356856,48.53477863555391,48.587461691211864,719504 +2018-06-05,47.97281265258789,48.32990168355932,47.627433948044235,48.08989358596103,1039707 +2018-06-06,49.17871856689453,49.37482409333807,48.748455654814606,48.821629558689686,1618363 +2018-06-07,50.326087951660156,50.372920324915754,50.01583129465846,50.06851436493531,1502698 +2018-06-08,50.694889068603516,50.776843498776174,50.02168813545826,50.039253627222244,1505205 +2018-06-12,49.81679153442383,50.39632758710577,49.79337534986752,50.14461365203164,2100879 +2018-06-13,49.23725509643555,49.752397754101516,49.14359035894328,49.752397754101516,1291964 +2018-06-14,49.53580856323242,49.74069460493355,49.20798643032987,49.225547453021285,879277 +2018-06-15,50.168025970458984,50.30266791672306,49.816792130274344,49.816792130274344,2090271 +2018-06-18,49.17871856689453,49.366043582167514,48.792358210667395,49.30165018946299,1382233 +2018-06-19,48.08404541015625,49.50069141347635,47.931842407744014,48.9035941981385,2090615 +2018-06-20,48.44112014770508,48.528929717946035,47.94353853791334,48.23623412792969,2321473 +2018-06-21,48.645999908447266,48.99138298264161,48.482091113716265,48.921134442251315,1916820 +2018-06-22,48.271366119384766,48.686993406936615,48.01964768143858,48.58747795770192,1366902 +2018-06-25,48.73382568359375,49.055792684792664,48.47040138529004,48.69284847127581,1033917 +2018-06-26,47.844024658203125,48.13672025769586,47.59230626399215,47.797192290400986,1726953 +2018-06-27,48.048927307128906,48.11332071858863,47.79720882583597,48.089904526586736,1888557 +2018-06-28,48.62845230102539,48.68699053440492,48.31234048135884,48.44112727450235,1806781 +2018-06-29,48.84505081176758,49.26653325640767,48.71040884954822,48.85090150903455,4364257 +2018-07-02,48.76309585571289,49.27238341560718,48.727969341589066,48.774801716300125,950062 +2018-07-03,47.29960250854492,48.47038470463584,47.214718298267734,48.47038470463584,2664733 +2018-07-04,46.907405853271484,47.463530298711554,46.79032937327433,47.44011410947584,1870516 +2018-07-05,46.368831634521484,46.85178200442807,45.8361280198675,46.50347356175664,2498406 +2018-07-06,46.69080352783203,47.08301456133729,46.43322996974239,46.55030642368472,3544029 +2018-07-09,47.36400604248047,47.4810825007214,46.96008466904223,47.15326484470231,988625 +2018-07-10,47.779640197753906,48.089896876606005,47.64499823170689,48.00208728711284,1521140 +2018-07-11,46.92496109008789,47.5279133160518,46.538600751403955,47.51620299090234,2488566 +2018-07-12,46.80202865600586,46.92496474875804,46.196151034605435,46.50933303097473,1843040 +2018-07-13,46.73763656616211,47.29376094895724,46.49762846934935,46.94837777936307,1885730 +2018-07-16,46.48591613769531,46.79031758873066,46.26346462907304,46.614698446784686,976200 +2018-07-17,46.339576721191406,46.51811677734266,46.04102591236754,46.48006938044571,1587129 +2018-07-18,46.54446029663086,46.96594271808928,46.497627923984176,46.86642280966986,2132829 +2018-07-19,47.19424057006836,47.369855251916434,46.930811848025556,47.03618244360659,1927712 +2018-07-20,46.87812805175781,46.942521440618,46.63811551760975,46.860567030465106,1876071 +2018-07-23,46.76104736328125,46.76104736328125,46.35127531049735,46.63226505110661,759922 +2018-07-24,47.358150482177734,47.49278796140656,46.860568839559704,46.860568839559704,1730191 +2018-07-25,48.06062698364258,48.52894183103477,47.97574720647069,48.294784407338675,2000354 +2018-07-26,47.42254638671875,47.5806000590115,46.88983820574754,46.88983820574754,2484179 +2018-07-27,47.639129638671875,47.744500223123566,47.334728209244766,47.738649527339575,3240551 +2018-07-30,47.094722747802734,47.35229631862232,47.047894843619716,47.346441155781704,1864259 +2018-07-31,47.53376388549805,47.69182201133042,47.223507262572824,47.469370495889365,1957281 +2018-08-01,47.79719161987305,48.10159307395579,47.3581482267931,47.83231366214173,1777795 +2018-08-02,45.45563888549805,46.80203630085934,45.43222269572896,46.73764289553972,4680706 +2018-08-03,44.80584716796875,45.414654608761616,44.57754493594403,45.40294428260706,3421798 +2018-08-06,45.08684158325195,45.49076305979932,44.928787877662224,45.42636965147491,1340150 +2018-08-07,44.72389221191406,44.887801046660606,44.49558998263412,44.887801046660606,2236100 +2018-08-08,45.18634796142578,45.21561484159074,44.72974354199271,45.133660431240216,2918336 +2018-08-09,45.46076965332031,45.778048447731024,44.838182867172776,45.005801508199916,2175808 +2018-08-10,45.11954116821289,45.52062925186333,44.99382719724477,45.436819937884586,1400752 +2018-08-13,44.41913604736328,44.99383511183082,44.365260579156505,44.96390125131647,2623390 +2018-08-14,44.46702575683594,44.975869384503696,44.29940710934685,44.640632089525525,2123102 +2018-08-15,44.14974594116211,44.526887889393066,43.946210321653,44.47900011068036,1963604 +2018-08-16,43.65288162231445,43.664856994772016,42.74893739422305,42.7728790046054,3936925 +2018-08-17,43.77259826660156,43.778581383617,43.23382086299339,43.64089661602347,2871624 +2018-08-20,43.91029357910156,44.29941094000071,43.73070411294764,43.98811979164099,1445374 +2018-08-21,43.70075607299805,43.87436236437348,43.359531174022756,43.87436236437348,2689560 +2018-08-22,42.91655349731445,43.61696202429618,42.8686611448885,43.43736798633189,1830699 +2018-08-23,43.09015655517578,43.73668499443482,42.96443799785227,43.41940617658443,1845292 +2018-08-24,43.060218811035156,43.239812819068824,42.665113820267216,43.114094273086046,1776488 +2018-08-27,43.569061279296875,43.628924424665016,43.15001469445466,43.2098778398228,1668950 +2018-08-28,43.98810958862305,44.02701811860195,43.74266477103102,43.994092705687535,1494355 +2018-08-29,44.071922302246094,44.19763627927867,43.88035749430142,44.05395924787119,2493685 +2018-08-30,43.784576416015625,44.27546156229335,43.706754776370424,44.25151538841814,1816843 +2018-08-31,43.54511260986328,43.65885577662388,43.17994150661976,43.65885577662388,3351833 +2018-09-03,42.96443176269531,43.55110153175756,42.86266396178878,43.55110153175756,1069754 +2018-09-04,42.74293899536133,42.89259914270694,42.51545264834623,42.713005138986105,1202888 +2018-09-05,41.71327590942383,42.31191649103596,41.58756193535711,42.31191649103596,2270485 +2018-09-06,42.08443832397461,42.207156182609516,41.5516485260217,41.66538714054346,2075923 +2018-09-07,42.80280303955078,42.85667850143908,42.00660994281126,42.03055611496117,2464578 +2018-09-10,42.473548889160156,42.608246678435634,42.15028698324194,42.479536574015036,1269994 +2018-09-11,42.695045471191406,42.90456875822715,42.17422652861818,42.437629842186034,1359424 +2018-09-12,42.53939437866211,42.65313754029429,42.21612794607442,42.30592493855958,1237154 +2018-09-13,43.263755798339844,43.47328367012342,42.838721504241576,42.850696874365745,1868540 +2018-09-14,43.79055404663086,43.95817265800509,43.26973516077698,43.3595321503745,3250562 +2018-09-17,43.70675277709961,43.8145082709762,43.40144478323836,43.688794289331085,1055033 +2018-09-18,43.79654312133789,43.832460091411626,43.221844196569606,43.251778049807555,1821551 +2018-09-19,45.13749694824219,45.149467749264986,44.38919628453547,44.419125570724866,2644030 +2018-09-20,46.75382995605469,46.82566847228481,45.8917905976198,46.09532620937384,6269990 +2018-09-21,47.58595275878906,47.89126082538552,47.23275690248978,47.292620065068206,4201829 +2018-09-24,47.0052604675293,47.681727305494604,46.88553416790184,47.681727305494604,3952187 +2018-09-25,47.358455657958984,47.61587128466183,46.568250291588754,46.57423797609768,1429151 +2018-09-26,47.909210205078125,48.292339853428444,47.80145470602549,47.89723940174591,1688851 +2018-09-27,47.4302978515625,47.86131525709179,47.29859618573462,47.364447018648555,1678021 +2018-09-28,47.14893341064453,47.7655324779492,47.14893341064453,47.436278331686914,3587489 +2018-10-01,47.08308410644531,47.11900108092269,46.6460744588208,46.71192529020621,998993 +2018-10-02,46.73587417602539,47.31655632254239,46.55029704076285,47.04118217860697,1754241 +2018-10-03,47.5919303894043,47.651793539334086,46.69995712383348,46.70594024174055,1635285 +2018-10-04,47.86131286621094,47.94512218259378,47.53805097002866,47.80144972126108,1792664 +2018-10-05,47.92716598510742,48.160635458649324,47.466214722984155,47.7954643195678,1357914 +2018-10-08,47.14893341064453,47.32253972710417,46.741857633113504,47.05314872545362,1601359 +2018-10-09,47.11900329589844,47.514108302784045,46.711927486046086,47.13696178398133,1151252 +2018-10-10,47.394378662109375,47.82839221530691,47.14295068791757,47.47818798683998,2044581 +2018-10-11,45.86185836791992,46.4844451622082,45.79600753418887,46.24498800021033,3123395 +2018-10-12,46.71192169189453,46.92144497231479,46.19709045013906,46.20307813451248,2477163 +2018-10-15,46.3946418762207,46.51436815738243,45.736138195301514,46.292874080506756,1589647 +2018-10-16,47.11301803588867,47.3614544574429,46.58621590019,46.58621590019,1980451 +2018-10-17,46.99927520751953,47.62186198519056,46.74784268213664,47.51410649353086,1379190 +2018-10-18,47.16688919067383,47.48416794944792,46.765801120799594,47.01124136980289,1125816 +2018-10-19,46.36471939086914,46.5532926688384,46.16717143524028,46.27492694161329,1714685 +2018-10-22,46.86158752441406,47.119003176569755,45.81396642775388,46.03546510383477,1833957 +2018-10-23,46.49640655517578,47.08906393881427,46.37668028203958,47.08906393881427,1608136 +2018-10-24,46.09532165527344,46.37069575605134,45.640353565296316,46.143213994695216,1580718 +2018-10-25,44.012054443359375,45.15546016972106,43.95817898220865,45.06566316720457,2893322 +2018-10-26,44.39518356323242,44.83817627326695,43.94021548501967,44.568785296433916,3153294 +2018-10-29,44.718448638916016,45.05369046300781,44.67056086455868,44.69450703536989,1163927 +2018-10-30,45.79600143432617,45.9277030842461,44.66457117603578,44.70048814700853,1658046 +2018-10-31,45.736141204833984,45.8079751513519,45.31709005866381,45.616410348528866,1657419 +2018-11-01,46.69396209716797,46.915460741075016,46.42457568120564,46.693962097167976,2607030 +2018-11-02,46.915462493896484,47.15491506491376,46.07137710908598,46.693963841713966,1490271 +2018-11-05,47.65778350830078,47.951116154099324,47.04118435667156,47.22676150052654,2285884 +2018-11-06,48.63954544067383,48.789205580491284,47.87328625557085,48.0109710265345,2518609 +2018-11-07,48.63954544067383,48.71138395200161,48.16661885077886,48.44798064439808,2593991 +2018-11-08,48.77724075317383,49.57941700855932,48.639551398080876,49.14839502233076,2747218 +2018-11-09,48.627567291259766,48.91491215862189,48.394093306539595,48.51382414066075,2472014 +2018-11-12,49.43574142456055,49.782954065757274,48.46594201657615,48.51982204509682,7034760 +2018-11-13,48.19655227661133,48.64553269206696,48.15464762052607,48.489884869208154,5353890 +2018-11-14,46.95737075805664,47.88526096019645,46.81968140860518,47.81941012792819,3995639 +2018-11-15,46.59817886352539,47.0292007962429,46.0474306460597,46.628112718344944,8709249 +2018-11-16,47.478179931640625,47.70566626068439,47.101038034339226,47.11300883558448,3227883 +2018-11-19,47.556007385253906,47.831381493840155,47.0292007712063,47.370425706548495,3265643 +2018-11-20,47.81940460205078,47.8852554267095,47.208793261982926,47.63382749652067,2111138 +2018-11-21,46.27491760253906,46.9334213120252,46.16117443341567,46.9334213120252,3814464 +2018-11-22,46.107303619384766,46.69397350117605,45.99954811322987,46.24499298674167,2212765 +2018-11-23,45.963619232177734,46.24498101246578,45.514638833998454,46.13123785006896,2212837 +2018-11-26,44.32933807373047,45.06566345101928,44.30539190175758,45.06566345101928,3389431 +2018-11-27,44.05994415283203,44.29940128947137,43.74266538787254,44.29940128947137,2208713 +2018-11-28,43.10212326049805,43.85641169639105,42.71300595649882,43.820490154600215,3254042 +2018-11-29,43.850425720214844,44.47900020249614,43.724711737211685,44.37722782526601,3206120 +2018-11-30,43.868377685546875,44.299399601622326,43.76660989071373,44.131780982540725,6704139 +2018-12-03,44.892059326171875,45.12852493143328,44.5388635486373,44.5987266978659,2976859 +2018-12-04,44.00607681274414,45.04771029692158,44.00008912722573,44.88607932605119,2188109 +2018-12-05,44.12579345703125,44.419126041478876,43.61694991377092,43.91028249821854,1949640 +2018-12-06,43.22783660888672,44.131785181821634,43.10212263261343,43.91627420327735,2536046 +2018-12-07,43.2936897277832,43.59301003966424,43.0183155889245,43.46130837167411,2067568 +2018-12-10,43.07219314575195,43.64090450632022,42.952466842087965,43.114097808760924,1867820 +2018-12-11,43.62892532348633,43.688793037353065,43.09015243680831,43.287700363866435,2084287 +2018-12-12,44.3592643737793,44.449061370809694,43.862391615174126,44.15572877662441,2321911 +2018-12-13,45.31110763549805,45.51464324343733,44.50593531266276,44.898044167630964,2596029 +2018-12-14,44.6406364440918,45.574514466779895,44.52689325051505,45.10757545543585,2344893 +2018-12-17,45.59845733642578,45.700225151054454,44.814239544351416,44.8681150107081,2069372 +2018-12-18,45.5266227722168,45.94566939582621,44.8800897809917,44.95192373517295,1516856 +2018-12-19,45.855865478515625,45.98157944666202,44.957904648385686,45.16144481152625,2447560 +2018-12-20,44.96389389038086,46.2030796961971,44.904030746418094,45.86784243619352,2970339 +2018-12-21,45.293148040771484,45.71219461584719,44.8561384119653,45.4966836437325,6354140 +2018-12-24,46.22702407836914,46.33477956023831,45.11953997248682,45.161444628365665,986471 +2018-12-27,46.49043273925781,47.172882680643845,46.25695869558477,46.81369465484869,1289578 +2018-12-28,46.741851806640625,46.79572725989595,46.34076376374683,46.53232854298451,822530 +2018-12-31,46.97532653808594,47.40634848181221,46.634101593846836,46.795732539111626,1014963 +2019-01-02,45.88580322265625,46.87954425059121,45.78403541609198,46.72390098193951,1099322 +2019-01-03,45.88580322265625,46.35872984801799,45.72416770186325,46.035463373697354,1004795 +2019-01-04,45.993560791015625,45.99356079101563,44.82022570194121,45.19736765537977,1229852 +2019-01-07,47.23274230957031,47.28063465174296,46.88552967971631,46.9932851659722,1375034 +2019-01-08,47.472206115722656,47.76553875998433,46.933428608827704,47.19084427505164,1505676 +2019-01-09,47.90321731567383,48.16662063302372,47.346481392262135,47.59192622293183,1734387 +2019-01-10,47.96906661987305,48.35219621441967,47.567978539217215,48.04090513157493,1174681 +2019-01-11,47.681724548339844,47.99900333454526,47.55002288600583,47.567981373184956,861996 +2019-01-14,47.53205871582031,47.8792713173212,47.1968169152525,47.67573116334094,906345 +2019-01-15,47.8912467956543,47.969068427481766,46.99328591823578,47.02321977438915,1095559 +2019-01-16,47.67573928833008,47.78349478415064,47.45723673776207,47.47818678478147,1066006 +2019-01-17,48.130714416503906,48.292345400014035,47.75955552885659,48.005000414381314,1186103 +2019-01-18,48.28036880493164,48.7473077760334,48.07682861119215,48.66948613660499,1191593 +2019-01-21,48.19655227661133,48.65750349354919,47.89723199964091,48.49587255358175,887787 +2019-01-22,47.897239685058594,48.17261383598512,47.70866641878465,47.747579522559455,882865 +2019-01-23,47.651798248291016,47.95111859478439,47.35247790179765,47.89125543893892,1094318 +2019-01-24,47.651798248291016,47.76554144148363,47.2447223943694,47.32254860750793,1296195 +2019-01-25,48.172607421875,48.26838753814331,47.56199148251232,47.57995453612365,2533082 +2019-01-29,50.00444412231445,50.0523364621818,49.088524816859824,49.196280297928894,2832097 +2019-01-30,52.261322021484375,53.6681264053654,50.65097747492619,52.680368581018314,6375164 +2019-01-31,52.11166763305664,53.57234763549542,52.11166763305664,52.913843869031616,2901964 +2019-02-01,52.42295837402344,52.80010031654683,52.17153041234117,52.674386335705705,1883487 +2019-02-04,51.884185791015625,52.23738616141817,51.41125911347729,52.087725993865504,1713699 +2019-02-05,53.434669494628906,53.608275843536376,52.85398729210609,53.44065261312274,2822753 +2019-02-06,54.46432876586914,54.53017503599159,53.12935809649549,53.42867842379969,2525909 +2019-02-07,55.19466781616211,55.691540667227244,54.40446231632725,54.476300840772545,3402905 +2019-02-08,54.2188720703125,54.673840147338986,53.75193319240375,54.12907507826895,2593493 +2019-02-11,55.19466781616211,55.42215419327262,54.503238574714835,54.50623470110788,1841893 +2019-02-12,55.0869026184082,55.34731436915149,54.59601753925394,54.64390988045559,1763226 +2019-02-13,54.512203216552734,55.242545367337634,54.374518457331426,54.63193405855455,1919087 +2019-02-14,55.01506423950195,55.326355297691634,54.37152294554682,54.42241140851247,1726017 +2019-02-15,54.65589141845703,54.94922404871205,54.32663724461376,54.87738552880109,1347896 +2019-02-18,55.434112548828125,55.97288994301601,55.14676765010447,55.200643105890855,1526067 +2019-02-19,55.38622283935547,55.60772149172168,55.18268724036898,55.434115180504655,913672 +2019-02-20,56.834938049316406,56.834938049316406,55.972894153765644,55.98486495575267,1940137 +2019-02-21,56.68528366088867,57.104330281965886,56.02677530310215,56.769092985104116,1859914 +2019-02-22,56.69126510620117,57.2300425797366,56.314123158359116,56.68528198840919,3712030 +2019-02-25,56.94868087768555,57.20011341071418,56.493717292190034,56.493717292190034,1090258 +2019-02-26,56.607452392578125,56.607452392578125,56.15248883531197,56.25425663886372,2033998 +2019-02-27,56.94269561767578,57.170177401865594,56.7211969510656,56.810993954678665,1385833 +2019-02-28,57.56528091430664,58.24174313194518,57.469496228305495,57.88255969397131,3216550 +2019-03-01,56.822975158691406,57.349781907113176,56.58351796097844,57.349781907113176,2675630 +2019-03-04,57.7269172668457,58.050183761463714,57.47548929345357,57.529364758923755,1905636 +2019-03-05,57.23603439331055,57.529367040568424,57.230046707821174,57.475491572961516,2196696 +2019-03-06,57.85861587524414,58.06215149037536,57.18214906283242,57.46949856525548,2631750 +2019-03-07,58.684791564941406,58.923865938730174,58.066385073170906,58.20664281736388,5155405 +2019-03-08,57.7603759765625,58.07276517430763,57.441610099358535,57.9962644767267,1879906 +2019-03-11,57.37147903442383,57.88788304335373,57.29497833975354,57.44160791385898,1212392 +2019-03-12,58.0982551574707,58.57003206140519,57.84324639899619,58.015377797364515,1234699 +2019-03-13,57.958003997802734,58.04725803870116,57.60098297022859,57.69661368947131,1075640 +2019-03-14,58.50628662109375,58.901558057557665,58.30227665543072,58.30227665543072,1328063 +2019-03-15,58.42977523803711,58.74854105508698,57.977128361503944,58.346893012656714,1725961 +2019-03-18,59.398834228515625,59.75585532953688,58.780427629370635,58.85693319329978,1543562 +2019-03-19,60.4061393737793,60.457143086252614,59.81961127228133,59.93436719335543,1751658 +2019-03-20,58.710289001464844,59.32232368336111,58.24489360741574,59.27769666113749,2475207 +2019-03-21,59.60920333862305,59.64745367734,58.837790702624346,59.29043754536838,2075940 +2019-03-22,60.03636932373047,60.24675598818769,59.685729746950145,59.82598265927325,1638931 +2019-03-25,59.37331771850586,59.437074771366774,58.818668324865655,59.32231888578945,1018255 +2019-03-26,59.800472259521484,60.02360736998629,59.2904449807614,59.2904449807614,1299675 +2019-03-27,60.7121467590332,60.731271932057055,59.51358403374163,59.6219632568641,1648770 +2019-03-28,61.464439392089844,61.46443939208985,60.756778748498874,60.756778748498874,2170796 +2019-03-29,62.42073059082031,62.65023752615302,61.89157811662628,61.89157811662628,4660713 +2019-04-01,63.453529357910156,63.683041159155756,62.79687248478337,62.79687248478337,1673953 +2019-04-02,62.75224685668945,63.83604882581434,62.48448470393827,63.75317145395735,1746653 +2019-04-03,63.957183837890625,64.04006121289626,63.440784685968616,63.702170169590204,1737411 +2019-04-04,63.517276763916016,63.75316522628626,63.38977237905564,63.60653080611438,1011168 +2019-04-05,63.6957893371582,64.00817848301266,63.275016114432205,63.35789347770529,1103169 +2019-04-08,64.69671630859375,64.70308812325693,63.72128876327455,63.75316729251307,1376988 +2019-04-09,64.76046752929688,65.16211072616721,64.55008091303976,64.68396197866322,910018 +2019-04-10,64.91986083984375,65.09199227635473,64.454460510937,64.454460510937,852640 +2019-04-11,64.05919647216797,64.71585343837734,63.79142942343762,64.63934787245702,1156153 +2019-04-12,64.07193756103516,64.70309259897546,63.79779872815507,64.0591890668463,996971 +2019-04-15,64.23133087158203,64.55965936979713,64.06557123645015,64.32058493727264,1014836 +2019-04-16,64.5182113647461,65.55739123358197,64.26320255509972,64.39070695992291,1711315 +2019-04-17,61.45805358886719,62.58648249778673,61.45805358886718,62.54185547571603,2654513 +2019-04-18,62.31233596801758,62.60879068532092,61.872442480377124,62.2868341208532,1888359 +2019-04-23,63.24951934814453,63.45352929750409,62.54185877230776,62.84149944942542,2212064 +2019-04-24,62.726741790771484,63.753168187712106,62.63748774442715,63.753168187712106,4338744 +2019-04-26,62.235843658447266,62.745866078369986,62.16571478531103,62.69486237718351,1681347 +2019-04-29,62.3187255859375,62.69486696576066,62.05733524621142,62.3187255859375,907990 +2019-04-30,60.8014030456543,62.09559168367066,60.45075864738238,61.96808241885309,2318305 +2019-05-01,60.93528366088867,61.324178403648666,60.89702844974467,60.95440883447013,906765 +2019-05-02,60.21486282348633,60.56550717906258,59.94072401748503,60.50175498640704,1509470 +2019-05-03,60.202117919921875,60.54638561756437,59.857850222279374,60.21486641362086,1076858 +2019-05-06,59.88972854614258,60.055483283562396,59.32232573086669,59.845101522378656,1781159 +2019-05-07,61.234928131103516,61.8724598977408,60.97353777207117,61.50269030573564,1764111 +2019-05-08,61.171165466308594,61.22854584932616,60.63564116604292,60.88427814316354,1303747 +2019-05-09,60.78865051269531,61.324179704239384,60.31050170709365,61.06278935579951,1682444 +2019-05-10,60.73765182495117,61.64932248419079,59.89611005211318,61.20305217434549,1663478 +2019-05-13,61.222164154052734,61.222164154052734,60.28499184139467,60.64201287629997,819188 +2019-05-14,61.34329605102539,61.48355379205601,60.151110116245654,60.34237155655657,1293364 +2019-05-15,62.67574691772461,62.847883219908724,61.52181596745164,61.52181596745164,1104169 +2019-05-16,63.29413986206055,63.294139862060554,62.172082824008626,62.739490453280965,1388159 +2019-05-17,64.61383819580078,64.99635625113639,64.39070306885343,64.61383819580078,1730952 +2019-05-20,65.28324890136719,65.50000735079414,64.93898118994115,65.33425260616683,1340545 +2019-05-21,64.56282806396484,65.04097680152866,63.77229017977388,64.90709573868845,1967605 +2019-05-22,64.83697509765625,65.08561208362987,64.21219672510038,64.46721039029876,1166338 +2019-05-23,64.37793731689453,64.72220006962314,64.02729302284546,64.39068580759647,936587 +2019-05-24,64.55008697509766,64.76684542627844,63.62566792203435,63.791422668002824,1641985 +2019-05-27,65.67851257324219,65.93990290089114,65.02823238949874,65.02823238949874,1157923 +2019-05-28,67.13845825195312,68.84704331296932,66.6475610088315,68.84704331296932,2500930 +2019-05-29,66.64119720458984,67.14484790217209,66.14710909473536,66.62207202913432,1549679 +2019-05-30,64.42257690429688,65.3788744049209,64.42257690429688,65.24498847453059,1944382 +2019-05-31,63.94443893432617,64.30145517160776,63.68942525170443,64.12294705296696,4180034 +2019-06-03,61.91069793701172,63.10288385460383,61.74493834873069,63.10288385460383,1676995 +2019-06-04,62.83512496948242,63.22401970905579,62.76499609093764,63.115640483661515,1854818 +2019-06-05,63.4407844543457,63.87430622967927,63.26227634638149,63.77229881713907,871319 +2019-06-06,61.66206359863281,63.275017937596104,61.66206359863282,63.2303909154739,1751300 +2019-06-07,62.47809982299805,62.59923238933267,62.01269959232845,62.478099822998054,1314778 +2019-06-11,64.10380554199219,64.10380554199219,63.05187740923533,63.11562959764903,2210654 +2019-06-12,65.28964233398438,65.6657838094435,64.91987267527449,65.09200414316646,1680681 +2019-06-13,64.93260192871094,65.71039137204201,64.73496866044776,65.66576434811223,1508133 +2019-06-14,67.15760040283203,67.28510968677561,65.98454417444212,66.08017492140434,2071638 +2019-06-17,66.21402740478516,66.61567053166377,65.21947973976397,65.96539048852986,1163436 +2019-06-18,66.11204528808594,66.57744563923674,65.40119869758468,65.46814167630491,1575321 +2019-06-19,67.39347839355469,68.12026417446785,67.16396658232094,67.90350572162546,1501003 +2019-06-20,64.69035339355469,64.98361744181781,63.85518828080575,64.64572636151425,2963398 +2019-06-21,64.73497009277344,65.27687107076248,64.36520053547045,64.77959711769063,1888565 +2019-06-24,64.8561019897461,64.8561019897461,64.19306843798053,64.53095946078837,943525 +2019-06-25,65.27047729492188,65.88888366677628,65.09196924201125,65.1365962552389,1535491 +2019-06-26,65.76777648925781,65.8697790381645,64.94535996277894,65.00911216384326,1753031 +2019-06-27,67.7441177368164,67.83337178297451,65.77414231465686,66.11203332710974,1712330 +2019-06-28,66.1502914428711,66.96633125160045,65.68489115546527,66.91532754755964,5969302 +2019-07-01,66.78145599365234,67.0555948619803,66.43718823826502,66.62207304378683,962504 +2019-07-02,67.8652572631836,68.1393961281024,67.32335621317614,67.5656214069072,1376653 +2019-07-03,68.24777221679688,68.81517505552867,68.08838928762545,68.21589368537019,996919 +2019-07-04,67.70586395263672,68.41352452204741,67.63573507718299,68.37527417688385,909526 +2019-07-05,66.25867462158203,67.7473106662801,66.09929168492509,67.73774807919918,2011775 +2019-07-08,65.60838317871094,66.0546533795652,64.77959010400401,65.02822705362001,2185302 +2019-07-09,66.52642822265625,66.77506518271103,66.09290649620525,66.36704530651957,1484169 +2019-07-10,66.0928955078125,66.71130189784547,65.88250892613493,66.49454350264782,778007 +2019-07-11,66.6284408569336,66.86432447839546,66.0992883664429,66.43080271789408,1174691 +2019-07-12,66.01640319824219,66.29054199771342,65.58288148893838,66.22678494259607,1773083 +2019-07-15,66.24591827392578,66.84519473720965,65.53825772993746,65.67851061182557,1204233 +2019-07-16,65.82515716552734,66.90258744461394,65.44263906520679,65.52551644668209,1439844 +2019-07-17,65.79326629638672,66.44355132260752,65.25136535052313,65.31511754462815,1860755 +2019-07-18,65.25775909423828,66.27780905860672,64.97087171375343,65.44902059054944,1379028 +2019-07-19,65.23224639892578,65.90802847604344,64.97086091897656,65.02823643994793,1633699 +2019-07-22,65.77415466308594,65.84428355023053,65.14937622268349,65.1940032541408,955860 +2019-07-23,65.51275634765625,65.77414180538663,65.08242052102685,65.12386163641536,925868 +2019-07-24,64.07830047607422,66.1566499250798,63.72765616143649,65.31510843392921,2053150 +2019-07-25,61.3879280090332,62.24221815277265,61.02453513440091,61.84057493259407,3832334 +2019-07-26,62.64387130737305,62.74587385841293,61.45168518021516,61.566441090123305,3979357 +2019-07-29,62.97538375854492,63.46628591640271,62.388855731996365,62.911631558090704,1163859 +2019-07-30,63.115631103515625,63.64478352153674,63.115631103515625,63.43439691716974,1075170 +2019-07-31,63.05188751220703,63.27502263939864,62.72036829696724,63.05188751220704,1211212 +2019-08-01,62.35698318481445,62.43986543094299,61.86289993588625,62.05734246354084,1589362 +2019-08-02,60.41887664794922,60.82052472909895,59.6219620285008,60.795022877598896,3880677 +2019-08-05,58.436161041259766,59.85785408347445,58.18751919027282,59.85785408347445,2565617 +2019-08-06,58.264015197753906,59.073683090587465,56.28129144201799,56.74031499323381,3393874 +2019-08-07,57.059078216552734,58.39151692622882,56.77856275599772,58.36601994252391,2726362 +2019-08-08,58.442779541015625,58.56822318331641,56.90446794337126,57.07612183199664,2608270 +2019-08-09,57.89479064941406,59.14920672661315,57.775950648332454,58.62763648323606,2227604 +2019-08-12,56.30366134643555,56.93747307390662,56.13200242948885,56.93747307390662,2886670 +2019-08-13,56.646976470947266,56.911060900280035,56.2046244739309,56.44890811186008,2554366 +2019-08-14,58.05985641479492,59.34068217217304,57.57128907926532,58.739883473848465,3904259 +2019-08-15,56.51493835449219,57.043117372709894,56.35648666386225,56.90447151377264,2577601 +2019-08-16,55.93394088745117,56.481925692523916,55.669851399950865,56.481925692523916,2881414 +2019-08-19,56.09239196777344,56.514933128438976,55.83490610540188,56.38949452695537,1336378 +2019-08-20,56.666786193847656,56.693195646013436,55.775488590876364,56.13200360239452,1660407 +2019-08-21,55.26051712036133,56.60077050138956,55.19449600216946,56.60077050138956,1802444 +2019-08-22,55.597232818603516,56.01977403053674,55.10867048675984,55.260518558845035,1659753 +2019-08-23,56.11880874633789,56.257454610554674,55.00963679551496,55.51140637821997,1213462 +2019-08-26,54.65311050415039,54.98982472883974,54.4154304675565,54.66631774901008,1536167 +2019-08-27,55.300132751464844,55.445382230930946,54.768654449102975,54.791759573333486,1947983 +2019-08-28,56.666786193847656,56.85164732192017,55.30012852606822,55.42556712749573,1868765 +2019-08-29,56.567752838134766,57.22797404071006,56.18482333173996,57.18836238042371,1492886 +2019-08-30,57.822166442871094,58.00702754908043,57.194953361561,57.274181708688154,3342679 +2019-09-02,58.64744186401367,58.78608769137197,58.112659344674746,58.112659344674746,1319475 +2019-09-03,58.198482513427734,58.6540315809956,57.894781456020326,58.42955885742398,857397 +2019-09-04,58.370155334472656,58.370155334472656,57.0827210466674,57.52506801618699,1503460 +2019-09-05,59.4397087097168,59.901866532157676,59.14920979487325,59.57175596059459,1732283 +2019-09-06,59.664188385009766,60.38712632820558,59.650981140964845,60.007501173861705,1817602 +2019-09-09,59.62458038330078,59.68400291599134,59.109608606395476,59.4331156134355,1325079 +2019-09-10,59.44631576538086,60.20557113125101,58.99736516063843,60.01410638423416,1966969 +2019-09-11,60.80636978149414,60.96482145459856,60.080127489587035,60.39043225068709,2420959 +2019-09-12,61.189300537109375,61.26852889383907,60.91860742943224,61.26852889383907,1383934 +2019-09-13,61.592041015625,61.684471587655935,60.9912372603355,61.242124559066674,1334714 +2019-09-16,62.1334114074707,62.20603613527561,60.89879607187478,62.060786679665796,1564863 +2019-09-17,61.16950607299805,61.45340144100292,60.816285250337465,61.314755568780384,1890680 +2019-09-18,61.34773635864258,61.552408301359776,60.44323677924057,60.740334225290475,1421140 +2019-09-19,61.42697525024414,61.902335275277146,61.10346830318627,61.79009385369224,2104274 +2019-09-20,61.03084182739258,61.50620183881312,60.779954578538735,61.215702934703366,2062849 +2019-09-23,61.2949333190918,61.73068172554493,61.2619252815983,61.40057112808213,1160444 +2019-09-24,61.42697525024414,62.047584731491405,61.16948940953251,61.99476583157939,1704194 +2019-09-25,60.086727142333984,60.238575183210365,59.55194459566759,60.03390824242587,1583528 +2019-09-26,60.16595458984375,60.89220192077067,60.11314072339369,60.13954513807478,1780728 +2019-09-27,60.476261138916016,60.6215106093937,59.94808719919212,59.99430248188157,4145331 +2019-09-30,61.182701110839844,62.027783492229204,60.39043763755939,60.568695156066575,1884957 +2019-10-01,61.1364860534668,61.31474860972696,60.535687342024815,61.18270133896233,1367542 +2019-10-02,60.13955307006836,60.54228844775936,59.717011860210356,60.25839310015896,1454335 +2019-10-03,57.60429382324219,58.383354961246326,57.60429382324219,58.0928560510147,2107333 +2019-10-04,57.86839294433594,58.25792105982255,57.73634567351039,57.94101768401791,1433596 +2019-10-07,57.835384368896484,58.409778708246066,57.77596687021656,57.77596687021656,938930 +2019-10-08,58.48239517211914,58.667256302397526,57.960819819069094,58.29753404184075,1116259 +2019-10-09,57.934410095214844,58.376757088750125,57.51186893167548,57.70333368344925,972400 +2019-10-10,58.04664611816406,58.17869337910443,57.53827801553554,57.637312201968825,1140997 +2019-10-11,59.40010070800781,59.68399601850424,59.22844178984795,59.25485124164854,1759839 +2019-10-14,60.6809196472168,61.26851598382312,60.44983824805216,60.5884840652988,1543480 +2019-10-15,59.816043853759766,60.16926463801615,59.6344820037723,60.08013335946079,1288053 +2019-10-16,59.294456481933594,60.476252877363976,59.18882372325433,60.344210669743056,1292653 +2019-10-17,57.58448791503906,58.429570157713805,57.54487625900352,58.39655708629253,2353765 +2019-10-18,58.013641357421875,58.48569711959005,57.808969350676186,57.85518463534362,1450964 +2019-10-21,58.17869567871094,58.26452262389866,57.696731972132135,57.76275308666793,672390 +2019-10-22,59.043582916259766,59.340680445443866,58.46918865113734,58.48239589608529,1178994 +2019-10-23,59.28786087036133,59.670785306497756,59.13600779060435,59.155813619031875,971068 +2019-10-24,59.67738723754883,60.28478946519253,59.61136613229842,59.81603306970093,1098212 +2019-10-25,59.954673767089844,60.21876320256124,59.690589368705474,60.000889040515816,1856714 +2019-10-28,60.24518585205078,60.83278233027086,60.165957492921024,60.27819892762689,664716 +2019-10-29,60.87239456176758,61.08036585825217,60.740352332401976,60.839386522970266,935388 +2019-10-30,60.21217346191406,60.55549131829649,59.95468758817133,60.456457127528935,854707 +2019-10-31,60.00090026855469,60.139546114777545,59.525545240256854,59.730212198430415,1178667 +2019-11-01,59.743408203125,59.8886576565888,59.23504015308916,59.46611653946909,1358587 +2019-11-04,61.85612869262695,62.18623930785141,60.87899905524373,60.87899905524373,2230173 +2019-11-05,62.61537170410156,62.89926700124533,62.318274200222405,62.36448947942778,1529149 +2019-11-06,62.79364013671875,63.202979103208165,62.67480011658234,63.183168235611994,1262004 +2019-11-07,62.82664108276367,62.925670216185,62.34467747273555,62.72100329099805,1208775 +2019-11-08,62.872859954833984,63.15015161845402,62.58896466957897,62.85304908992904,1478685 +2019-11-11,61.38736343383789,62.01457149812359,61.08365727867926,62.01457149812359,1583975 +2019-11-12,61.63824462890625,61.68445990616971,60.707330424915604,61.0044329533985,1270245 +2019-11-13,60.60831069946289,61.60524112628647,60.27159646305248,61.40057415762927,1526374 +2019-11-14,60.9780387878418,61.05726715604632,60.086741053167934,60.5092822760813,1064343 +2019-11-15,61.7570915222168,62.0277795943602,60.76015610193449,60.85919028914325,1201064 +2019-11-18,62.29186248779297,62.65498612342674,62.02117444430117,62.06078610015668,1119649 +2019-11-19,62.85305404663086,62.91908019401275,62.29847067565537,62.42391431117557,1089223 +2019-11-20,62.33148193359375,62.793634729277194,61.92214300235434,62.45031690640861,911032 +2019-11-21,61.59864044189453,61.97496632726443,61.2751284247382,61.34115457490924,1281539 +2019-11-22,62.093814849853516,62.54276553222821,61.684475833336116,61.684475833336116,946178 +2019-11-25,63.32842254638672,63.59251205987318,62.58897795313084,62.65499907223033,1231549 +2019-11-26,63.3680305480957,63.76416224539856,63.13694910733853,63.71134334253476,1844096 +2019-11-27,64.04145812988281,64.14049231997552,63.57930529223439,63.83679116422253,919340 +2019-11-28,64.2989501953125,64.80071977958265,64.10748541924772,64.80071977958265,792703 +2019-11-29,63.97542953491211,64.63894996789837,63.88959756289356,64.50360342516727,3328913 +2019-12-02,64.38477325439453,64.8337239000955,63.414252260549254,63.94242623149325,1625390 +2019-12-03,64.05465698242188,64.16029478954377,63.27559578470549,63.50007360629557,1207610 +2019-12-04,62.740814208984375,63.12374367957804,61.803301397879245,63.097334229493555,1627448 +2019-12-05,63.24259567260742,63.5661026825525,63.070936733068024,63.38124153401246,973018 +2019-12-06,63.24259567260742,63.288810959742435,62.65499914885294,62.93889449470757,787750 +2019-12-09,64.3187484741211,64.54982488806519,63.57270032707641,63.57270032707641,1448588 +2019-12-10,65.1704330444336,65.40811307574222,64.43758712074667,64.50360823231286,1165416 +2019-12-11,65.42790985107422,65.42790985107422,64.91954182156981,64.91954182156981,1113408 +2019-12-12,65.37510681152344,65.81745888298126,65.17043983322176,65.49394683955728,1013426 +2019-12-13,66.41825103759766,67.14119405018474,66.20037683491071,66.35222992568622,1729477 +2019-12-16,67.19731140136719,67.42178922354621,66.5238880090059,66.867200808877,1034237 +2019-12-17,68.20085144042969,68.28667838240548,67.47460409644998,67.47460409644998,1652294 +2019-12-18,67.50101470947266,67.78491002961364,67.34916665282054,67.67267363346414,1259954 +2019-12-19,67.51421356201172,67.77169939744815,67.22371465553474,67.50100631876053,1372639 +2019-12-20,68.43852233886719,68.43852233886719,67.56702564241246,67.65946123147151,4205823 +2019-12-23,67.2303237915039,67.94996245800928,67.19070709558834,67.91035079918156,721473 +2019-12-24,67.34255981445312,67.98297515979912,67.26003216762169,67.73208788969535,499674 +2019-12-27,67.67926788330078,68.0357878897157,67.36235953190284,67.40857480845177,580780 +2019-12-30,67.07846069335938,67.43827997291244,66.74835015349335,67.34255013266961,697019 +2019-12-31,66.28621673583984,66.92663217580359,66.28621673583984,66.35223785564168,814010 +2020-01-02,66.78137969970703,66.97284446452109,66.0947490029185,66.10135262572956,482963 +2020-01-03,66.92002868652344,68.00279117212219,66.88701560801222,68.00279117212219,583109 +2020-01-06,66.76815795898438,66.78136520173925,66.02210993012537,66.53708158164638,660362 +2020-01-07,67.1708984375,67.34255734700434,66.28620451368455,66.70214202512332,832047 +2020-01-08,66.58990478515625,67.28973758380894,66.08153168504667,66.80117534911297,1185405 +2020-01-09,67.46800994873047,67.7717111138753,66.68894868611085,66.79458146494507,1002925 +2020-01-10,67.6264419555664,67.81790666339167,66.72854092987612,67.11807396637214,952153 +2020-01-13,67.39537811279297,67.44819701519238,66.93322027242976,67.11148280875584,577652 +2020-01-14,68.64319610595703,68.64319610595703,67.07847011388988,67.11808680945681,1087186 +2020-01-15,68.26025390625,68.66298914942028,68.04898337188911,68.27346114800892,786237 +2020-01-16,68.26688385009766,68.5705850455274,68.01599653080746,68.5705850455274,1236149 +2020-01-17,69.48168182373047,69.6929524188539,68.66300889726321,68.69602197406837,1155300 +2020-01-20,70.10887908935547,70.72948348811998,69.64672130456205,69.75235909665899,1187171 +2020-01-21,70.28054809570312,70.38618591057158,69.65994356315981,70.08248474845713,1131171 +2020-01-22,70.89453887939453,71.16523194428173,69.81177669402007,69.91741448629425,1252911 +2020-01-23,70.10887908935547,70.93415545103603,69.78536712887392,70.8879401762654,923602 +2020-01-24,68.12162017822266,69.18457665952414,67.92355181338733,68.9072849784249,1884003 +2020-01-28,66.01551055908203,66.08813528764802,64.12727769054173,64.13388131234433,2076713 +2020-01-29,66.30601501464844,66.66913868782517,66.10794664071786,66.63612561314075,1264507 +2020-01-30,65.48734283447266,66.04192622801214,65.48734283447266,65.95609928484666,1505797 +2020-01-31,65.21005249023438,66.08154436339547,65.21005249023438,65.90328683717348,3248392 +2020-02-03,63.94902038574219,64.45078986537004,63.42084145591417,63.82357675656333,1816783 +2020-02-04,64.26593780517578,64.56964403052567,63.28220949568967,63.48027789707634,1932022 +2020-02-05,64.9855728149414,65.02518447501073,64.42438580324452,64.70828112028008,1414163 +2020-02-06,65.45433044433594,65.69201048322218,65.02518564984199,65.49394210512095,1457364 +2020-02-07,64.9855728149414,65.4015103569334,64.57623385823563,65.32228703679473,1380075 +2020-02-10,64.90634155273438,65.13742299169776,64.17349565172333,64.70167460208566,1235439 +2020-02-11,65.11761474609375,65.22985617759711,64.09427491457852,64.56963498161774,1618289 +2020-02-12,64.37156677246094,65.28267021188871,64.12728311597274,65.28267021188871,1406169 +2020-02-13,64.70828247070312,65.45433062774381,64.39797769478281,65.35529643841569,1513667 +2020-02-14,64.47059631347656,64.9459563474737,64.43097961925172,64.54981962775099,1509923 +2020-02-17,64.59603118896484,64.8073067804371,64.21970535655772,64.40457149909595,739790 +2020-02-18,64.90634155273438,65.4147146739485,64.22631455417711,64.37816763945982,1041502 +2020-02-19,64.7610855102539,65.06479164996487,64.39796692622193,65.00536913146934,833858 +2020-02-20,64.79410552978516,65.08460445783841,64.46399494321112,64.53001605310837,1162464 +2020-02-21,64.49700164794922,64.9591544086825,64.40457109580257,64.7016685795472,914264 +2020-02-24,62.892677307128906,64.39137731929638,62.648393632746284,64.37157148784964,2052755 +2020-02-25,61.79670333862305,62.113611731075316,61.22231411811733,61.56562692594328,1782502 +2020-02-26,60.667720794677734,61.380760842336585,60.3838254999851,60.76675497414496,1848108 +2020-02-27,59.69060134887695,61.33455073307671,59.38029657770004,60.31120585414278,2603408 +2020-02-28,57.617496490478516,58.02023178758034,57.175149536969144,57.22796843690423,5142427 +2020-03-02,56.957279205322266,57.221368685773996,55.10205929412546,57.201562856230495,2894077 +2020-03-03,58.62764358520508,59.61797536848835,58.11266682674391,58.13247769356344,3862089 +2020-03-04,59.41991424560547,59.85566270120908,58.25792340108439,58.62765073716614,2193560 +2020-03-05,60.757598876953125,62.83208406094061,60.59274082787069,62.16577600993952,3093375 +2020-03-06,59.24639129638672,60.2286795008435,59.15022366020856,59.55550080685323,1925868 +2020-03-09,55.48210525512695,56.629256936829016,53.62056680403038,56.17589066009456,4335659 +2020-03-10,57.43293762207031,57.50849865719281,53.7579450805163,53.922803138627586,4036316 +2020-03-11,56.81471252441406,59.01284264371871,56.574293434687505,58.463308803706774,2530495 +2020-03-12,53.16720199584961,56.46438960785004,52.41846220305322,56.46438960785004,2721682 +2020-03-13,55.69504165649414,56.91087829365713,49.986777292180555,50.83168462635634,4541137 +2020-03-16,53.33892822265625,55.598878245030704,52.90616860174292,53.5793473227507,2932528 +2020-03-17,57.01392364501953,59.07466787315276,54.72649629401318,55.62635817067033,3838521 +2020-03-18,54.891353607177734,56.93835638194782,53.38013819390992,56.636112251145654,3039026 +2020-03-19,55.310367584228516,61.22470338294944,54.52728527031885,54.98752208769,4215187 +2020-03-20,56.32701110839844,57.57032516436288,54.960052184273614,57.01392587801305,2904734 +2020-03-23,54.06705856323242,54.60972183678911,52.34290109820988,52.61766804239275,2691849 +2020-03-24,54.64406967163086,55.01499901943309,52.80313795852037,54.266264468275814,2501542 +2020-03-25,57.57719421386719,59.69289290453007,56.213668013998756,59.07466858053849,2981221 +2020-03-26,60.53779220581055,61.7811114089962,59.41812310222809,59.6928900375547,3827875 +2020-03-27,58.92354202270508,62.17265085385464,58.66938693823269,61.4719949262843,5353311 +2020-03-30,60.132511138916016,60.132511138916016,57.54971049949859,58.16793475371327,1887664 +2020-03-31,58.09238052368164,61.678076377311015,57.48789742695911,61.13541309287825,3359181 +2020-04-01,60.72325897216797,61.671199347210255,59.76157736866158,60.33858318631954,2860444 +2020-04-02,60.03635025024414,60.33172380263019,58.67625673813674,59.55550678038072,1744981 +2020-04-03,61.08732604980469,62.62601354992147,60.51031496179628,61.939098832276414,2393175 +2020-04-06,62.08335494995117,62.73592712509879,61.27279531271343,61.27279531271343,2105231 +2020-04-07,62.26881790161133,64.1784399075781,61.286529682048325,63.464047998737435,1854773 +2020-04-08,61.31399917602539,62.577919535036045,60.153111815282166,61.21783155048078,1632186 +2020-04-09,61.40330123901367,62.26881518085312,60.56526451255327,61.82919021627438,1494601 +2020-04-14,62.39247131347656,62.626019825321634,61.42391894898704,61.42391894898704,2216325 +2020-04-15,61.671207427978516,62.27569578177072,61.08046030445094,61.87728395599746,1833608 +2020-04-16,60.826297760009766,60.99115581783365,60.13251245725047,60.45536319934865,2204001 +2020-04-17,62.859554290771484,63.711326897245954,62.048994881802166,62.13829188997744,2539094 +2020-04-20,61.0804557800293,63.477791931479146,60.757605022394635,62.770265366086186,1685407 +2020-04-21,59.80279541015625,61.03924403478987,59.528033707565264,60.23555504914979,1700464 +2020-04-22,58.483917236328125,59.0403164672187,57.611537871799484,58.38774959742712,2039017 +2020-04-23,59.074668884277344,60.17373144327795,58.930417414728225,59.80966746192872,1727211 +2020-04-24,59.94704055786133,60.13938106644342,58.75868112125133,59.617324453206585,2749355 +2020-04-27,59.76157760620117,60.49657610965921,59.143353341436665,60.10503494876554,1088788 +2020-04-28,58.90980529785156,59.80966186495881,58.597257856038084,59.56237215723201,1710070 +2020-04-29,58.73808288574219,59.34943660590869,58.21602619814995,59.34943660590869,1895370 +2020-04-30,60.111907958984375,60.54466234119681,59.7066255534181,60.43475871238207,2026373 +2020-05-01,56.73228073120117,58.31905720082741,56.73228073120117,58.31905720082741,2016098 +2020-05-04,55.84617233276367,56.25832014244862,55.02187147265003,56.23084292303712,1717690 +2020-05-05,56.84219741821289,57.05513932062679,56.07285098642853,56.40944299825258,1323805 +2020-05-06,56.320133209228516,56.94522808428928,55.98354648305747,56.77349941409585,1369640 +2020-05-07,55.99041748046875,56.58116452923664,55.69504395608481,56.53308071088312,2203546 +2020-05-08,57.01392364501953,57.604670743010544,56.91775600029946,57.35051040153976,1799428 +2020-05-11,57.69396209716797,58.00307684542449,57.28868495439508,57.927515811900214,1130217 +2020-05-12,56.7391471862793,57.55657727008414,56.402560486194886,57.316158198595275,1150207 +2020-05-13,57.50850296020508,57.64588381211999,55.99042201134793,56.08658965583708,1653419 +2020-05-14,57.1925163269043,57.69396109623707,56.97270384430439,57.584057475308605,3198855 +2020-05-15,58.635040283203125,58.79989834680889,57.67335863747337,57.89317113586217,1843958 +2020-05-18,62.02840042114258,62.62601286488097,59.7478437931368,60.18059817385184,2628334 +2020-05-19,64.92718505859375,65.45611239322719,63.86934087081497,64.84475863607513,2493323 +2020-05-20,64.67989349365234,64.95465519306305,63.97923753422195,64.22652725628639,1088751 +2020-05-21,64.01359558105469,66.0125150391565,63.999854349445506,65.80644373171764,1620057 +2020-05-22,62.73591613769531,63.94488214634506,62.426801401264896,63.80063069897467,2435786 +2020-05-25,63.546470642089844,63.869321340214086,63.1068457206099,63.8006256881296,992502 +2020-05-26,64.4325942993164,64.46693688632229,63.19614587076522,63.876189886097016,1488434 +2020-05-27,62.86643981933594,62.90078765543098,61.89102206686674,62.509246431369746,2316899 +2020-05-28,64.3158187866211,64.5631084875465,63.34040121116147,63.40909163014229,1691575 +2020-05-29,64.15782928466797,65.11264022781498,63.83497856101887,64.22651970144072,3850357 +2020-06-01,66.7887191772461,66.83680299704136,64.81727208415369,64.81727208415369,1779210 +2020-06-02,66.61011505126953,67.1115598154873,65.89572317992126,66.23230989405648,1290429 +2020-06-03,66.91923522949219,67.70918825834677,66.47273958355319,67.68858165389084,1558100 +2020-06-04,67.5924072265625,68.14193583966464,67.00166016793885,67.58553661218504,2486050 +2020-06-05,67.72979736328125,67.94617719954448,66.99479874633667,67.31764953671546,1284731 +2020-06-09,69.63253784179688,70.93767144455386,69.61192600069903,69.85235031348947,2187813 +2020-06-10,69.02120208740234,69.52951757698337,68.23811438623147,68.42358431886859,1336883 +2020-06-11,67.90839385986328,69.09675346451922,67.81222621234467,68.12133575926255,1380022 +2020-06-12,67.18712615966797,67.45502247751428,66.06745706817556,66.63072692117846,1815142 +2020-06-15,66.54143524169922,68.08699346456307,66.45213296807997,67.3245176553574,1578886 +2020-06-16,68.38922882080078,68.97997590767919,67.31764351936714,67.77100975658504,2136272 +2020-06-17,67.9152603149414,68.90441394893705,67.25582281202983,68.69147206258094,1659207 +2020-06-18,67.04975128173828,67.47564032684,66.68568729127344,66.94671301783937,2199121 +2020-06-19,66.13614654541016,67.78474287525209,65.89572744831187,67.51684656123639,2588772 +2020-06-22,66.42464447021484,66.95357168482624,65.3324526937264,65.42862032533885,1062556 +2020-06-23,67.35199737548828,67.68515146848983,65.99877439826444,67.11157300596587,1453855 +2020-06-24,67.78474426269531,67.82595746854336,67.1527839828894,67.66109940440778,1233210 +2020-06-25,66.67194366455078,67.4825032756134,66.61012385287978,66.95358122636829,1756393 +2020-06-26,67.99767303466797,68.08697528444233,66.70627550660744,66.97417177444584,3441872 +2020-06-29,66.81619262695312,67.00166253649832,66.28727059754233,66.66507579050962,1124712 +2020-06-30,67.29016876220703,67.75040039021901,66.75437609189532,67.58554231644857,1633924 +2020-07-01,66.7337646484375,67.50997637853087,66.20483739069566,67.42754996799479,1055823 +2020-07-02,67.18712615966797,67.31764163170608,66.15675409387656,66.96044828815879,931370 +2020-07-03,66.21170806884766,67.18026031952459,65.85451472778004,66.7268940981669,1636862 +2020-07-06,65.56600952148438,66.37656912041723,65.46297650357458,65.95068533774061,1366166 +2020-07-07,66.14302062988281,66.44526479108771,65.77208604315231,66.03998237122264,2441922 +2020-07-08,65.62783813476562,67.0291449025704,65.29125136292458,66.14989483039732,1533287 +2020-07-09,67.77787017822266,68.03203049634168,66.82992980704401,66.82992980704401,1912580 +2020-07-10,67.31077575683594,68.51974719990159,66.9810596073822,68.38236634441982,1077089 +2020-07-13,68.5815658569336,68.65712689839835,67.77101148620913,68.15568206767072,1105722 +2020-07-14,69.55010986328125,69.80427017611578,68.22436434959096,68.58155766962855,1916286 +2020-07-15,72.1123046875,72.1123046875,71.16435908455256,71.63146127188726,2185118 +2020-07-16,71.1025390625,71.74823528953367,70.62856626247302,71.74823528953367,1411328 +2020-07-17,71.5353012084961,72.79922706595731,70.9033409001373,72.11231232015594,2713380 +2020-07-20,72.20161437988281,72.46951073014706,71.66582167935432,71.67955766929998,919122 +2020-07-21,72.87478637695312,73.06025630207016,72.11918116832217,72.65497385733786,1219477 +2020-07-22,71.76885223388672,72.29090364762315,71.43913086244066,71.57651171010954,1273075 +2020-07-23,71.07505798339844,71.55589613066387,70.43622716446421,71.2673932423046,964806 +2020-07-24,70.69725036621094,71.43911940239869,70.44309531471995,70.58734675385492,1526346 +2020-07-27,70.67665100097656,71.17123040906071,70.05842674087135,70.25076201273896,617430 +2020-07-28,71.51468658447266,73.93949452669725,71.39104173446508,72.49697477043755,1657567 +2020-07-29,71.02698516845703,71.51469400499738,70.54614170598173,71.43913296433333,967947 +2020-07-30,71.78257751464844,71.8924863689833,70.95828207010742,71.4391202059659,1264424 +2020-07-31,70.06529235839844,70.51178791667402,69.71496442919847,70.2164144157295,2010407 +2020-08-03,70.75221252441406,71.25709523693025,69.7218404973595,70.1339882600327,1346948 +2020-08-04,72.19474029541016,72.73740358520722,71.79632847645884,71.95432117733391,1501616 +2020-08-05,71.43225860595703,71.82379977763145,70.93081380682236,71.50781964266116,1558485 +2020-08-06,74.0101318359375,74.04520986866541,73.03502247025263,73.30861399863004,2317037 +2020-08-07,71.8705062866211,72.95084448845361,71.50571933574001,72.67023625969142,1665723 +2020-08-10,71.49869537353516,71.75475323297648,70.69194880509802,71.56183476084817,2314267 +2020-08-11,72.10901641845703,73.07009774608343,71.94766496701523,72.39663593778005,1795535 +2020-08-12,71.13390350341797,71.78631524869432,70.82523396951986,71.70914786521979,1650669 +2020-08-13,71.21106719970703,72.3334945119157,70.61477819186076,71.91258493885691,1860071 +2020-08-14,70.95853424072266,71.68109679678886,70.70598737714424,71.21108110430107,1767663 +2020-08-17,70.76911163330078,70.99710812281623,70.27805132876213,70.55164283445593,1226264 +2020-08-18,71.54779052734375,72.67723448097726,71.18300366909975,72.67723448097726,1757559 +2020-08-19,71.32331848144531,72.65970912853452,71.32331848144531,71.99677497477545,1166480 +2020-08-20,71.02867889404297,71.05674024895121,70.42537314390626,70.55164656491525,1207720 +2020-08-21,70.64986419677734,71.60392893019353,70.45344004910166,71.39347142788009,1668888 +2020-08-24,70.78315734863281,70.98659818237506,70.29910828379238,70.4323983977993,982921 +2020-08-25,70.78315734863281,71.38646317223899,70.53061047586014,71.33034045558799,1038755 +2020-08-26,69.65370178222656,70.74806781833664,69.4993670125893,70.22192947756741,1271758 +2020-08-27,70.23596954345703,70.79016929096129,69.8431159053356,70.15178547411176,2054188 +2020-08-28,68.66455078125,70.0254968365385,68.66455078125,69.82205606059242,1668698 +2020-08-31,68.74874877929688,69.28891516475682,68.54530796207895,68.76979345829244,1225700 +2020-09-01,68.38397216796875,68.67860842265361,67.45095200930949,67.73857158588551,1474627 +2020-09-02,69.4432373046875,70.4885025565312,69.16964582323993,69.45025398046077,1106195 +2020-09-03,68.9662094116211,69.79400058417225,68.79784664748608,69.73788323089776,1066756 +2020-09-04,67.05107116699219,67.68944956814659,66.76344630614089,67.38078538224866,1347184 +2020-09-07,68.70665740966797,68.84695883363491,67.40183382858166,67.40183382858166,1276517 +2020-09-08,69.64669036865234,69.80102514995203,69.28891477129001,69.65370704566315,983372 +2020-09-09,69.50637817382812,69.7448916336829,68.53828027825026,68.82590511741631,1828431 +2020-09-10,70.46745300292969,71.02866932114412,70.20789487128377,70.75507783785734,1707804 +2020-09-11,70.05357360839844,70.7340467858412,69.44676216086872,70.07461828775746,1683967 +2020-09-14,72.76844024658203,73.08412110052579,71.90557103916352,71.90557103916352,2325272 +2020-09-15,71.64601135253906,72.88068418543823,71.2882411262672,72.46679125036275,1802249 +2020-09-16,72.10199737548828,73.0841233488633,71.87751189747307,72.74739245576251,2516893 +2020-09-17,69.667724609375,71.44958030004818,69.46428382379342,71.14091613585161,3320097 +2020-09-18,70.55165100097656,71.44959300587523,70.52358964430391,71.19003482292715,4293414 +2020-09-21,69.73088073730469,70.72703487659952,69.50639522208111,70.58673343664361,2536110 +2020-09-22,68.0472183227539,68.95217681693372,67.41585130912202,68.74873603742148,1984372 +2020-09-23,68.39797973632812,68.92411804199219,68.1384162454245,68.67858790311341,1401495 +2020-09-24,68.18052673339844,68.3208281731936,67.3878080773009,67.52811486925292,1069854 +2020-09-25,68.74874877929688,69.56952337306278,68.67158138820882,68.92412824046855,1907324 +2020-09-28,67.7315444946289,68.87501656098212,67.70348314088235,68.7627711459959,935901 +2020-09-29,67.21943664550781,68.00513852305365,66.88270574022926,67.87184842585812,1179270 +2020-09-30,66.16716003417969,67.29660414343475,65.89356851476074,66.21626606709702,1903424 +2020-10-01,66.92479705810547,67.81572228077057,66.92479705810547,66.99494776543915,1452937 +2020-10-02,65.66207122802734,66.50389587904512,65.26220625824479,66.44075648794441,1630809 +2020-10-05,67.13525390625,67.22645464914439,66.46179743455653,66.83360102653931,997517 +2020-10-06,67.3597412109375,68.03320305292483,67.16331707042303,68.03320305292483,756876 +2020-10-07,67.39482116699219,67.633340024534,66.40568375913493,66.74942601484283,910800 +2020-10-08,68.72068786621094,68.90308400560896,67.83677387760436,68.15947679813796,1158554 +2020-10-09,68.39797973632812,68.84695066232234,67.94900881033391,68.75575528278326,1473662 +2020-10-12,67.794677734375,68.7487423419873,67.50705822810612,68.35589409843726,891576 +2020-10-13,67.7315444946289,68.04020868152905,67.4228749555728,67.83676788098352,806377 +2020-10-14,66.87569427490234,67.68594649108326,66.7353875012665,67.41586063497091,1215893 +2020-10-15,67.53512573242188,68.48217917710515,67.21242814137653,67.4649750130045,1974953 +2020-10-16,66.95986938476562,67.31062827175163,66.70732255796324,67.18435485835043,2071083 +2020-10-19,67.03703308105469,67.70347814096729,66.73538024075133,67.27555189420774,1705683 +2020-10-20,66.03387451171875,66.93182187209281,65.73222161656851,66.93182187209281,1815775 +2020-10-21,66.85465240478516,67.04405986695345,66.29343599098307,66.53896616496283,1367905 +2020-10-22,67.50003051757812,67.56316453833284,66.51790471709383,66.51790471709383,1430799 +2020-10-23,66.92479705810547,67.29660062391427,66.47582610858285,67.20540523959608,959786 +2020-10-26,66.40567779541016,67.09316224508473,66.35656641113445,66.64419127937511,858299 +2020-10-27,64.7500991821289,65.92163269781629,64.43441294083972,65.8584933086959,1457876 +2020-10-28,64.49754333496094,64.85531353217412,64.37828125040089,64.58172203917314,1002746 +2020-10-29,63.81005859375,63.99245472077677,63.1611578385385,63.753935885102365,1359832 +2020-10-30,64.8412857055664,65.19204457980356,64.42738745084561,64.49754350741759,1912989 +2020-11-02,64.89038848876953,65.15696329308258,64.56067430713037,64.96053918967766,791565 +2020-11-03,66.49687194824219,66.78449145898597,65.4656399407231,65.4656399407231,1001757 +2020-11-04,65.05175018310547,66.35656841193496,64.97458279428272,66.08999356555582,1142639 +2020-11-05,64.50457000732422,64.89742367836227,64.01350960872281,64.67994948570428,1533021 +2020-11-06,65.52176666259766,65.74625215503703,64.729048086049,65.23414178207666,1045049 +2020-11-09,67.4088363647461,67.6333271772749,66.43372714448525,66.6371679292228,1211109 +2020-11-10,66.95287322998047,68.35590909580802,66.65122030474127,67.94902741020033,1394559 +2020-11-11,68.15946197509766,68.334841399259,67.53510630110043,68.04721657459987,1619084 +2020-11-12,67.68244171142578,68.42604888884634,67.26152673718539,68.35589817719168,1390634 +2020-11-13,67.4088363647461,68.04020339459444,67.07912752619443,67.61929382541406,1232723 +2020-11-16,68.62247467041016,68.6365026722155,68.04723025757669,68.18753168425555,70035 +2020-11-17,69.3099594116211,69.45026082798697,68.25066605594408,68.31380008766195,1833962 +2020-11-18,68.83293151855469,69.2327964682201,68.51724528324642,69.05741701043429,1113768 +2020-11-19,69.39413452148438,69.39413452148438,68.58738803883223,68.79784550462173,1521881 +2020-11-20,69.76594543457031,69.9904309240953,69.2327957420461,69.39414184430917,1808661 +2020-11-23,70.77613067626953,71.20405696402878,70.22894764658551,70.22894764658551,1213760 +2020-11-24,72.34751892089844,72.57902104784502,71.48465514177808,71.55480584178014,1670794 +2020-11-25,73.15428161621094,73.54011858024104,72.69829393658169,73.40682847409309,1491677 +2020-11-26,72.15814208984375,72.7544313209135,72.08799136009866,72.43875036098176,881718 +2020-11-27,71.5548095703125,71.78631170932204,71.06374929255495,71.5548095703125,1105461 +2020-11-30,71.13390350341797,72.34752625777939,71.13390350341797,71.94766133984588,2572209 +2020-12-01,72.22126770019531,72.22126770019531,70.74808113909468,71.48467709572348,1307586 +2020-12-02,73.65235137939453,73.65936805590829,72.83157684843185,73.37875986907363,1552493 +2020-12-03,78.7103042602539,78.92076176582546,75.84109869042489,75.84109869042489,3149121 +2020-12-04,79.41181945800781,79.69242767189802,78.08595113333699,78.64716756111741,1782551 +2020-12-07,81.36203002929688,81.71980022397658,80.82887504705384,80.88499775090166,1636887 +2020-12-08,80.6885757446289,81.5304003236803,80.0712420017161,80.6745477434483,1806277 +2020-12-09,80.98321533203125,81.60756573650963,80.47110499075103,81.02530468671105,1202790 +2020-12-10,80.9481430053711,81.22875121137233,80.46409398382288,80.99023236301655,1593313 +2020-12-11,81.37606811523438,82.1617700100198,80.99724784554263,81.37606811523438,2140269 +2020-12-14,79.9309310913086,81.58651334617525,79.71345695765845,81.51635729213332,1233982 +2020-12-15,78.8646240234375,79.91690064647551,78.40162509242174,79.27150560219623,1672584 +2020-12-16,80.23258972167969,80.66752731608518,79.86078080572975,80.14840566204191,1212840 +2020-12-17,81.68473815917969,81.68473815917969,80.19050175002239,80.30274717229891,1420174 +2020-12-18,82.44938659667969,82.77910082070034,81.01828963514784,81.10949037499121,4245002 +2020-12-21,83.20001220703125,83.20001220703125,81.35502227107791,82.4634217088702,1262095 +2020-12-22,80.96217346191406,82.75805735260136,80.7446993001639,82.40729844569174,1225535 +2020-12-23,80.5693130493164,81.24978612765658,80.14138679081704,80.6745417829427,970674 +2020-12-24,80.92007446289062,81.64263691646612,80.54125422125617,81.5514415322814,404157 +2020-12-29,80.87096405029297,81.55143711308685,80.40094844994348,81.46725305767796,626079 +2020-12-30,81.22172546386719,81.22172546386719,80.37288961582136,80.37288961582136,667294 +2020-12-31,79.85377502441406,81.4321901251324,79.85377502441406,81.22874931433661,436481 +2021-01-04,80.9271011352539,81.0954639238354,80.03617045169054,80.32379534466727,662197 +2021-01-05,82.63179016113281,82.94045973517197,81.84608822364977,82.30207590743764,1192086 +2021-01-06,81.20069122314453,82.96150252710551,80.74470354973231,82.94045784792834,1058462 +2021-01-07,88.15272521972656,88.46138939791383,83.22806749541556,83.27015684876932,2447100 +2021-01-08,86.99523162841797,89.0927685387178,86.37088115895696,88.87529971402992,1628773 +2021-01-11,85.86578369140625,87.06537854164641,85.55009745577064,87.00223915365676,1021576 +2021-01-12,85.17127990722656,86.66901657848297,85.07306248981283,86.02011581532787,824088 +2021-01-13,84.70124053955078,86.68653679647129,84.5679558239785,85.71142767989436,1219785 +2021-01-14,83.94361877441406,84.88365001546791,82.51252188396069,84.8134993090268,1135105 +2021-01-15,84.54691314697266,85.63426775238825,84.3995950682273,85.3747042695576,1135297 +2021-01-18,83.33329772949219,83.41748178986936,82.10564161447697,83.05970622346126,836117 +2021-01-19,83.92257690429688,84.3224418572566,82.58268061889565,83.29121513279144,815073 +2021-01-20,84.04183959960938,84.61708401587515,83.63495796679408,84.05586760149842,765271 +2021-01-21,85.50098419189453,85.55009022188696,84.06287596945589,84.757377065679,1537054 +2021-01-22,83.70509338378906,85.10111213543506,83.55075863043169,84.90468803194582,2388552 +2021-01-25,85.42381286621094,85.52904159766837,83.84539795081628,83.84539795081628,798617 +2021-01-27,82.11266326904297,83.48062088213136,81.79697703760671,82.92642116006687,1534816 +2021-01-28,79.7625732421875,81.11650283612676,79.31711328423391,80.75171592810989,1461424 +2021-01-29,77.38441467285156,80.46407690384446,76.57065693555502,80.41497087962964,1813955 +2021-02-01,78.0578842163086,78.52790521575945,76.61626490539541,76.6688819523397,1212872 +2021-02-02,80.69559478759766,80.82186821055038,79.4468939118187,79.867803537609,1177075 +2021-02-03,79.80467224121094,80.37991666503729,79.22241114026966,79.95900702480081,1191881 +2021-02-04,80.16944885253906,80.2045268814434,79.13120556370194,79.85376800102301,1442107 +2021-02-05,79.50301361083984,80.92709388943209,79.41181287139993,80.49215092636966,1328376 +2021-02-08,82.21788024902344,82.3546759996644,80.04317623917605,80.17646632775396,1104151 +2021-02-09,81.77593994140625,82.94046220382843,81.32696892152599,82.7791107347355,973226 +2021-02-10,82.37924194335938,82.92642501402474,81.58652869382574,82.08460572871748,981072 +2021-02-11,83.28419494628906,84.42065036883459,83.2701615929344,83.41748504237768,837674 +2021-02-12,82.3231201171875,83.3964415907705,82.30909211488242,83.3964415907705,778965 +2021-02-15,83.83138275146484,84.18214167511114,83.36837840321664,83.99273421129097,582147 +2021-02-16,86.32176971435547,86.98820950112255,85.69741928401184,85.8096593518598,979152 +2021-02-17,89.42247772216797,89.42247772216797,87.00223802238996,87.06537740955862,2085694 +2021-02-18,89.44351959228516,90.48176294014898,87.11097504574093,89.40844156138652,1899579 +2021-02-19,86.46908569335938,88.95245935240729,86.0902654383701,88.94544267579006,3116844 +2021-02-22,89.61188507080078,89.96966065857312,88.12467071375445,88.17377674720115,1757496 +2021-02-23,91.19731140136719,91.26746746109296,89.90652125518267,90.48878229710881,1523964 +2021-02-24,88.70692443847656,90.21519414414479,88.60170104928883,90.21519414414479,1392134 +2021-02-25,90.41162872314453,90.83253303285517,89.49965332896795,89.80832291201051,1364640 +2021-02-26,89.22605895996094,89.75219735869868,88.72798191808133,89.06470749606581,2300765 +2021-03-01,89.58381652832031,90.15204420577955,88.78408670369036,90.14503288167556,1403840 +2021-03-02,89.21903991699219,91.4077775244814,89.13485584865,90.20817729726996,1526016 +2021-03-03,91.02192687988281,91.337607722419,90.03278429619968,90.81849144492298,1468136 +2021-03-04,88.8965835571289,90.73779152739684,87.93214314509414,90.5843584589273,3066096 +2021-03-05,85.9813461303711,87.22342656586,85.16303083829848,86.90195013716318,1549269 +2021-03-08,88.4874267578125,89.68567071077281,87.80062635514625,88.51665289987454,1032991 +2021-03-09,88.56049346923828,90.33594126877823,88.31938196668321,89.50301569114882,907547 +2021-03-10,83.6506118774414,86.91655950764093,83.6506118774414,86.78504465091086,1923119 +2021-03-11,84.53468322753906,85.38222466838343,82.24779184206116,83.65792121743247,1865300 +2021-03-12,85.22879028320312,86.20784099360542,85.02421285561559,85.88636456781794,1142825 +2021-03-15,83.38758087158203,84.42508942495785,82.63502581530233,84.34471892629529,1178790 +2021-03-16,82.45967864990234,83.89537744216192,82.43776043541243,83.57024425382181,1369948 +2021-03-17,81.67789459228516,82.00667894691763,80.92533952442034,81.83132766273476,1420761 +2021-03-18,80.95457458496094,82.05052998688197,80.78652563730003,81.68521151957496,1391940 +2021-03-19,79.68325805664062,80.79382925965784,79.42753625802388,80.73537697016911,3273839 +2021-03-22,78.76995849609375,79.82207736366163,77.9954852043101,79.71248071923716,1101389 +2021-03-23,78.73343658447266,79.6321168804413,78.55077735325592,79.27410634806535,1095189 +2021-03-24,80.15086364746094,80.5746343764435,78.34619523310826,78.39003166220404,1381415 +2021-03-25,78.90877532958984,80.654996856216,78.71150584396511,80.41388537153964,1180698 +2021-03-26,80.61116790771484,81.07511831070143,79.34716365889562,79.68325595310769,1334913 +2021-03-29,82.02127838134766,82.4231252260625,80.80841877068507,81.69248851823656,1228394 +2021-03-30,80.07780456542969,82.313557310178,79.97551584353528,82.313557310178,945191 +2021-03-31,80.91804504394531,82.10167895111678,80.91804504394531,81.3418158276099,1444426 +2021-04-01,81.83132934570312,82.45967749912441,81.68520420159828,81.9336180614399,1196439 +2021-04-06,81.91901397705078,83.40951397186438,81.84594582515103,83.40951397186438,1119320 +2021-04-07,82.8834457397461,83.2487641633884,81.6852017561447,82.22587146232661,1019534 +2021-04-08,84.66620635986328,84.8634814547205,83.83328069657547,84.11822865642038,1183500 +2021-04-09,84.38855743408203,84.86347250853115,83.97209464634105,84.60775072207912,1146029 +2021-04-12,83.93556213378906,85.0022913016154,83.65792212823985,83.92825977855246,894861 +2021-04-13,82.94921112060547,84.31550420868952,82.92729290423964,84.2935859923237,1286850 +2021-04-14,83.53372192382812,83.74195055117805,82.32086193885158,83.00035450980795,1174426 +2021-04-15,86.00326538085938,86.25168481554125,84.3885585655364,84.46162113774274,1727816 +2021-04-16,86.85810089111328,87.25995336136666,85.84982411254538,86.58046091350322,2261897 +2021-04-19,88.2974624633789,88.4070591060597,87.18689690086168,87.49376304091446,1375445 +2021-04-20,87.82254791259766,89.07194184248378,87.41339305678086,88.40705962746465,1577219 +2021-04-21,87.74217987060547,87.80063215859312,86.01788196950574,86.94578835046246,1340004 +2021-04-22,88.06365966796875,88.5385747408833,87.34763866821672,87.9248368810647,982502 +2021-04-23,88.51665496826172,88.57510725375165,86.63891849785234,86.94578463519939,1016004 +2021-04-26,89.51032257080078,89.78065463929791,88.47281400133339,88.77237778723399,762187 +2021-04-27,90.33594512939453,90.45284970810827,89.44456722681214,90.05099718667617,1052288 +2021-04-28,89.23998260498047,89.83179665770847,89.06463132534194,89.44456002694488,1334041 +2021-04-29,90.02906799316406,90.29940004341903,88.84543436245248,89.48839831833769,1032531 +2021-04-30,88.51665496826172,89.72950923343575,88.39244804233316,89.18883952844573,1127546 +2021-05-03,87.74217987060547,88.84544311552513,87.44262164972349,88.40706210425175,621079 +2021-05-04,89.96331787109375,89.96331787109375,88.58972253056977,88.90389661488798,878318 +2021-05-05,90.9935302734375,91.80453776821075,89.6856894086619,89.81720428820128,1036435 +2021-05-06,91.88490295410156,92.98816071781843,90.24827219821881,92.06025425854705,1428091 +2021-05-07,92.87124633789062,92.87124633789062,91.88488774892161,91.88488774892161,1236446 +2021-05-10,97.13087463378906,97.13087463378906,94.47135667162532,94.61748182695932,1566497 +2021-05-11,95.42847442626953,96.0714383881563,94.02565308557993,95.72803819475159,1207471 +2021-05-12,95.01200866699219,96.33447069691664,94.02931238532459,96.02029106206867,1183452 +2021-05-13,93.52151489257812,96.35638938032207,93.07582597722285,94.88049985180623,1257090 +2021-05-14,91.64379119873047,94.53711279931728,91.25655451414711,93.43384946402546,1902644 +2021-05-17,92.08946990966797,92.49862476484897,91.037351054269,91.88489248207746,636862 +2021-05-18,94.04027557373047,94.96817636303597,92.87856006252531,93.85030285416101,1102781 +2021-05-19,90.51129150390625,91.61455471470767,89.66375565156322,91.57802064226595,1282213 +2021-05-20,90.05829620361328,90.18981105449204,88.44358949657315,88.670085127519,1237730 +2021-05-21,89.22537231445312,89.97061943359995,87.69833843035897,89.96331150443984,2581934 +2021-05-24,87.31111145019531,89.14501166991622,87.09191814569803,88.49474526070951,865153 +2021-05-25,88.73585510253906,88.97696663320893,87.53761095379598,87.67643375769394,891760 +2021-05-26,86.75582885742188,87.85909219969892,86.4854967566783,87.73488525750228,1040998 +2021-05-27,87.5814437866211,88.37783530082177,87.11383663484295,87.31110613743309,1613256 +2021-05-28,89.88294982910156,91.80452846170391,89.88294982910156,90.12406134620119,1611243 +2021-05-31,90.40170288085938,91.32230132867406,89.86833551009188,91.13964211015761,861450 +2021-06-01,91.037353515625,91.58533117190804,90.59897250546197,90.59897250546197,688727 +2021-06-02,92.75434875488281,93.88683813723776,92.7470463996644,93.4119230551432,1257426 +2021-06-03,92.7981948852539,93.90510377630959,92.0602500502329,92.79088695539347,1138015 +2021-06-04,91.05195617675781,91.32959614227651,89.86832260400008,91.08848467062502,1459223 +2021-06-07,91.57071685791016,93.41191924930708,91.57071685791016,92.09677627668547,930420 +2021-06-08,90.71588134765625,91.56341726392351,90.14597987589225,91.31500339039738,1205835 +2021-06-09,91.18347930908203,91.89219235716064,90.73048246427355,91.36613851797497,993635 +2021-06-10,91.27115631103516,91.62186446075236,90.13136457950885,91.037352735996,981133 +2021-06-11,91.28578186035156,92.03833702319797,90.48938469018843,91.60725832620824,1137469 +2021-06-15,92.41095733642578,93.05391580008336,91.70954100875932,92.454793766536,1047634 +2021-06-16,91.84835815429688,92.66667343670123,91.249236157597,92.22829243960908,1596987 +2021-06-17,90.76702880859375,91.54881010538928,89.57608703801918,91.54881010538928,1976232 +2021-06-18,90.21173858642578,90.8766152642126,89.2326822455627,90.15328629681545,3070215 +2021-06-21,87.71295928955078,88.7869908160203,87.55952064002385,88.6993179583672,933304 +2021-06-22,89.13038635253906,89.53223884337191,88.52396201316863,89.02809764111193,1046043 +2021-06-23,89.75874328613281,90.16059581639327,88.60433563040026,89.14501095735383,1010049 +2021-06-24,90.86199951171875,91.18348151091458,89.80257830428424,90.23365137200881,995455 +2021-06-25,91.49034881591797,92.33058232267267,91.29307374142168,91.32960781427414,851260 +2021-06-28,92.09677124023438,92.27212251213123,91.02273424802287,91.32960036742146,809251 +2021-06-29,91.32960510253906,91.68031323883217,90.89122411291022,91.0738833231153,802508 +2021-06-30,92.5278549194336,93.70418075339427,91.6072508810476,92.06024775772069,1168402 +2021-07-01,92.05294036865234,93.41192543233561,91.72415599731356,93.41192543233561,680804 +2021-07-02,91.84835815429688,92.10407993807424,91.21635883703637,92.06024351066006,817865 +2021-07-05,92.15522003173828,92.42555766169245,91.35882857419881,92.06023925196244,571135 +2021-07-06,91.62918090820312,93.18543557663655,91.62918090820312,92.6301499439297,645939 +2021-07-07,92.08946990966797,92.31596555102648,90.33594034210863,90.59166212659676,857027 +2021-07-08,92.22098541259766,93.91605713145483,92.00179212474849,93.26579634595387,1045176 +2021-07-09,91.62185668945312,92.55707091028557,90.64280046967659,92.06023765867877,929205 +2021-07-12,93.2292709350586,94.65401628981633,92.97354912502024,93.58728146911228,754538 +2021-07-13,93.78453826904297,94.69053189692154,93.74070184567721,94.44942041977727,1096485 +2021-07-14,93.72608947753906,94.17177837940388,93.38999721248497,93.89413282290785,832766 +2021-07-15,95.81571960449219,95.81571960449219,93.85761812546306,93.92337276872136,1096262 +2021-07-16,95.42118072509766,95.71343101684052,94.34714362255994,95.71343101684052,2306952 +2021-07-19,93.39730834960938,93.79184733677391,92.67397386640211,92.87124893430106,1006069 +2021-07-20,90.90583038330078,92.00909352503622,90.6062721904354,91.83374225179024,1124422 +2021-07-21,91.96527099609375,92.40365203260555,91.79722205203362,92.06025178880415,956762 +2021-07-22,93.09043884277344,94.20831227264456,92.79087507434184,92.86393764063943,957847 +2021-07-23,92.86394500732422,92.958931367931,92.00910120776486,92.21367863935339,734689 +2021-07-26,95.06315612792969,95.34810403888218,93.66763714027107,93.68955535275718,1046624 +2021-07-27,96.78746032714844,97.48156307563193,96.30523735082524,96.39291020156287,1184646 +2021-07-28,96.60481262207031,97.00666515017564,95.5526936934434,95.93262800625521,970052 +2021-07-29,98.02955627441406,100.33837166570625,97.5473332214287,99.26433447889106,2171677 +2021-07-30,97.48155975341797,100.02417267585389,97.2842846973484,98.78209235532462,2224413 +2021-08-02,97.34274291992188,97.65692255792176,95.91070095898772,97.13816549693128,1153292 +2021-08-03,96.7290267944336,97.63502063933491,95.93263518283351,97.59848656156784,1151766 +2021-08-04,98.19758605957031,98.86978175784905,97.78843121618904,97.97840392821129,1136413 +2021-08-05,96.53905487060547,98.61406094162702,96.22487521378115,98.48985400941453,1500626 +2021-08-06,95.01933288574219,95.11430810348101,94.18640724981246,94.982798810319,1849798 +2021-08-09,93.71147918701172,94.98279133063761,93.36077661756218,94.98279133063761,1228080 +2021-08-10,93.15619659423828,94.5444021232481,92.84933046094034,94.44211341214879,1575491 +2021-08-11,94.35443878173828,95.20198017124106,93.89413401614686,94.96817103677141,1624123 +2021-08-12,93.36121368408203,94.4325442692408,93.01186250509267,94.40149043624753,2471172 +2021-08-13,93.43883514404297,93.87357691284625,92.02591847251993,93.24475315112545,1675985 +2021-08-16,91.98711395263672,93.48542740694992,91.98711395263672,93.43884961676726,1083082 +2021-08-17,90.34130096435547,92.11909298150296,90.34130096435547,91.82408451990784,1206844 +2021-08-18,88.26072692871094,89.92206827536728,87.90361678085056,89.42521885896046,2195962 +2021-08-19,83.1990737915039,85.93951079757399,82.95064905811007,85.78424756029514,3007283 +2021-08-20,83.24565887451172,84.04527581322523,81.53773362170077,82.21314115312441,3904074 +2021-08-23,82.82645416259766,84.11515584192567,82.13940207530813,83.84344216763186,1243658 +2021-08-24,83.92105865478516,84.61975506467235,83.1292066721882,83.8434270365561,1756393 +2021-08-25,86.10254669189453,87.46887979259472,85.9006997408929,86.60715518502916,1679540 +2021-08-26,84.90699768066406,86.67702461861919,84.31698672704142,86.63044090983796,1679662 +2021-08-27,85.16319274902344,85.7687336603892,84.705161999317,85.00792949354312,1392902 +2021-08-30,87.8182373046875,88.43929623447863,86.94874769548383,86.98756646987039,1240248 +2021-08-31,86.99531555175781,88.49362885910875,86.94873776614374,88.11322978979744,1455270 +2021-09-01,84.92253112792969,85.98610276648087,84.26265342174084,85.70662417420338,1296130 +2021-09-02,84.34803771972656,85.0079153299427,83.4785482343316,84.97686149943796,1213968 +2021-09-03,86.45966339111328,87.46888637625833,84.51107818452701,84.61199870616748,1770591 +2021-09-06,85.93175506591797,86.90992415940174,85.40385174691636,86.51400111233534,967310 +2021-09-07,84.38684844970703,85.17870630044091,83.88999901991465,85.00791319840371,1216008 +2021-09-08,83.97541046142578,84.60424025978598,83.75803953771153,83.92106773049723,886752 +2021-09-09,81.90260314941406,83.82013423716587,81.70852115142966,83.75026163797698,1728354 +2021-09-10,82.46156311035156,83.1874279126481,81.93365982061425,82.13550676393189,1450572 +2021-09-13,82.3062973022461,84.2238285345148,81.98800588147782,82.68670231146218,1450185 +2021-09-14,82.80315399169922,83.45526672122024,82.11221656697374,83.06710268995876,1096604 +2021-09-15,81.2271957397461,82.4305064975338,81.17285301717641,82.18208177679917,1509291 +2021-09-16,80.48192596435547,81.81333162425223,80.19468838207897,80.19468838207897,2022736 +2021-09-17,76.70121002197266,78.56439251407508,76.52265197297461,77.93556871913614,4892540 +2021-09-20,73.9374771118164,75.21841949726918,72.30718949529134,74.71380511234383,1873207 +2021-09-21,74.30235290527344,75.52118764043044,73.67352911437648,73.75116073056296,1532286 +2021-09-22,76.28975677490234,77.04279594989677,73.44839912077421,73.82879821636975,1471695 +2021-09-23,76.74779510498047,77.7259701523831,76.42173873015068,77.63280864975461,1514623 +2021-09-24,77.1126708984375,77.45425123177311,76.53042482869317,76.8564812062508,2010083 +2021-09-27,77.99768829345703,79.28638991140214,77.74926352837643,77.74926352837643,1739437 +2021-09-28,75.66869354248047,77.9976776174209,75.66869354248047,77.9976776174209,1624886 +2021-09-29,75.21842956542969,75.67646622696468,73.75893486132993,74.87684330414348,1758248 +2021-09-30,77.77253723144531,78.07530466964931,75.97922149394277,76.49935981876376,2372871 +2021-10-01,75.52118682861328,76.84870699674369,74.8535442753436,75.97145848973238,1343734 +2021-10-04,75.69197845458984,76.4217286550225,74.60511809219786,76.31304321107454,695515 +2021-10-05,75.40474700927734,76.04133582101778,74.69052657130777,75.66093670645559,1101586 +2021-10-06,74.95447540283203,75.54448045480893,74.39551826061142,75.53672143882633,1157912 +2021-10-07,74.94671630859375,75.68422564253541,74.81474195164225,75.53672732949514,908517 +2021-10-08,77.9433364868164,78.17623134532633,76.03357021705305,76.77884442552805,1949970 +2021-10-11,79.38731384277344,79.46494546885411,76.99622185284255,77.63281066336562,1192593 +2021-10-12,79.68231201171875,80.93220066853833,79.40283343485765,79.95402564952451,1829588 +2021-10-13,77.14372253417969,79.41059907960857,77.14372253417969,79.27085978993621,1289005 +2021-10-14,78.02873229980469,78.9370346774343,77.2756931596986,77.2756931596986,936761 +2021-10-15,77.32228088378906,78.1141388965016,76.96517065325907,77.94334575952777,1525320 +2021-10-18,78.75848388671875,78.84388045210576,77.01174565038815,77.32227807698517,1058405 +2021-10-19,76.19660186767578,77.85794347699932,76.14225913925542,77.63280762413973,1288492 +2021-10-20,76.14225769042969,77.95886251127008,76.14225769042969,77.62504120792167,1371320 +2021-10-21,75.14079284667969,76.37515160607973,75.00105356043507,75.34263979856925,1888045 +2021-10-22,73.77445983886719,74.06170337373645,72.33825401034784,73.74340600350996,2974664 +2021-10-25,74.86908721923828,75.14856582161353,74.13933687715694,74.18591466991494,753982 +2021-10-26,74.44209289550781,74.87683468863993,73.89090071552596,74.84578678019854,1053828 +2021-10-27,73.08352661132812,74.02288289838015,72.85839075234507,73.98407004726032,1260040 +2021-10-28,72.01219177246094,72.80404377953496,71.9035063189981,72.58667287260927,1319571 +2021-10-29,70.09465789794922,71.91902756717018,70.09465789794922,71.81034211779789,1966453 +2021-11-01,70.62256622314453,70.9952003838577,69.57452450213306,70.10242783223774,1295306 +2021-11-02,68.82925415039062,70.77395396405893,68.82148921075361,70.56822748552952,836131 +2021-11-03,69.63662719726562,69.74531265586623,68.79819736276282,69.09319990426258,1056536 +2021-11-04,68.5652847290039,69.62885615929706,68.5652847290039,69.48135195255747,1518187 +2021-11-05,68.94569396972656,69.92386899589333,68.40226669014122,68.56529487401681,1258852 +2021-11-08,69.20964050292969,69.90057193031183,69.09319012151319,69.116479013214,892519 +2021-11-09,69.07767486572266,70.63033101900746,68.95345953046154,70.14900547924043,2296105 +2021-11-10,67.93647003173828,68.72055710602567,67.75791197226991,68.70503315094335,1064964 +2021-11-11,69.2018814086914,69.97044451428408,68.12278590073502,68.28581407932056,1516641 +2021-11-12,71.585205078125,73.0912833125788,71.4765196305781,73.0912833125788,1941937 +2021-11-15,71.29796600341797,72.37706745311337,71.04954126177554,71.65508212225993,1175712 +2021-11-16,69.70649719238281,70.52940304034645,69.68320829825751,70.52940304034645,1300370 +2021-11-17,69.0233383178711,70.3275639174187,68.73609477154385,69.86953315418431,1292830 +2021-11-18,69.48912048339844,69.65991358994609,68.86805571830014,69.17082316248461,1172629 +2021-11-19,70.06360626220703,70.19558060873645,68.75160996706181,69.29504315386825,2383415 +2021-11-22,71.2824478149414,71.57745036859654,70.149009469323,70.27321888873597,1256387 +2021-11-23,73.85208892822266,74.53526143678071,72.52456860761089,72.92826253047033,1739307 +2021-11-24,73.80550384521484,74.30235329893588,72.81956987630635,73.99182090963207,1267459 +2021-11-25,75.0165786743164,75.37368887292232,74.37223088276285,74.37223088276285,1064823 +2021-11-26,73.33194732666016,74.76039402703685,72.78852005760615,74.13932921419256,1376998 +2021-11-29,74.0539321899414,74.41104238206779,73.06023323395267,73.13786485434312,1085116 +2021-11-30,72.586669921875,74.69051814682902,72.586669921875,74.53525491188316,2551919 +2021-12-01,74.34117889404297,74.59736266004492,72.8312210093712,73.238788514657,1205184 +2021-12-02,73.1301040649414,73.84433041263343,72.92049808570258,73.06023737949957,1307867 +2021-12-03,74.15485382080078,75.3038219577848,73.78221966815028,74.87683915483834,1461960 +2021-12-06,72.83509826660156,73.92972367291213,72.61772735772337,73.285369962371,1013730 +2021-12-07,73.47946166992188,73.6502548131166,71.96561820126168,73.1766941607726,1208335 +2021-12-08,75.07868194580078,75.52895361795436,74.69051793661585,75.03210416003067,1308678 +2021-12-09,74.37223052978516,74.98552448512574,73.75116571251455,74.21696136401097,1000643 +2021-12-10,74.39551544189453,75.40473831229917,74.39551544189453,74.77591451258252,1018745 +2021-12-13,76.11896514892578,76.62357362637162,74.96223212826494,75.30381835427623,1042715 +2021-12-14,76.15778350830078,76.45279196953909,75.17184945220153,75.21842724169676,949585 +2021-12-15,76.34410095214844,76.8952991040574,75.87830528624208,76.15778387036855,1013655 +2021-12-16,76.08014678955078,76.62357404031101,75.38921531805013,76.62357404031101,1621464 +2021-12-17,76.08014678955078,77.13595338209593,76.01803912577452,76.6391039177115,3686646 +2021-12-20,76.25870513916016,76.25870513916016,74.9932866571703,75.92488384870376,901604 +2021-12-21,78.71966552734375,78.750719360122,75.94817462319855,75.97922845597682,1371048 +2021-12-22,77.1281967163086,78.9525665943036,76.58476940725934,78.64204008794029,1133955 +2021-12-23,77.02727508544922,78.19176723629255,76.72450760006302,77.71044168169516,781660 +2021-12-24,76.93411254882812,77.99768416457613,76.93411254882812,77.62504407522448,337999 +2021-12-29,76.70121002197266,77.78806450139484,76.43725541774677,77.63280126802387,778617 +2021-12-30,77.27569580078125,77.66385983076935,76.87200189276231,77.01174118047454,402009 +2021-12-31,77.71820831298828,77.92005528194427,77.05833059772799,77.63281174623434,506661 +2022-01-04,77.39214324951172,78.1917601731949,76.86423995189863,77.71043466207587,982322 +2022-01-05,78.00544738769531,78.51005589685731,77.50083295562015,78.40913537960753,974232 +2022-01-06,78.57215881347656,80.21797636111258,78.17622986173664,78.71189809509578,1253569 +2022-01-07,80.45087432861328,80.45087432861328,78.968090821244,80.34995381355992,1370813 +2022-01-10,82.28301239013672,82.83420462187672,81.49116034644477,81.87155945115568,1327337 +2022-01-11,82.57801055908203,82.89630195557065,81.63865440044667,82.67893106569305,1554874 +2022-01-12,83.27670288085938,83.63381897699747,82.44603214852981,83.45526092892842,1774944 +2022-01-13,86.71585083007812,87.1350687362404,84.06857495377639,84.36357751459563,3114525 +2022-01-14,85.86188507080078,86.07925598707234,84.94581769300403,85.0933219245797,1351207 +2022-01-17,85.41937255859375,86.17241169858075,84.8681803656857,86.17241169858075,1253340 +2022-01-18,85.12438201904297,85.77649481581591,83.77357270936066,84.25489236709869,1079909 +2022-01-19,85.32621765136719,86.05596198080458,84.7750195312433,85.78424835160381,1749430 +2022-01-20,88.04338073730469,88.28404057504018,86.0326876940154,86.59164492493619,1913247 +2022-01-21,84.40238952636719,86.7313737586713,83.53289994739157,86.60715842328342,3264107 +2022-01-24,83.81238555908203,84.37910770922646,82.39170363671398,83.05934631314113,1116322 +2022-01-25,83.12921142578125,83.47079175010434,82.51591153774943,82.51591153774943,2511701 +2022-01-27,84.84490966796875,87.14284042865623,83.12922505713867,85.1709660903895,3263325 +2022-01-28,88.3150863647461,88.3150863647461,86.50624046921604,87.3369112997729,6582100 +2022-01-31,86.6071548461914,87.45335549555989,85.23305681196746,86.45965654515183,2526450 +2022-02-01,84.5421371459961,85.64452170305701,83.54843805665028,84.6197687768049,2422723 +2022-02-02,86.5062484741211,87.15060227861316,85.22530580527565,86.23453479840573,1289494 +2022-02-03,88.6100845336914,89.18456564122604,86.02491066541587,86.02491066541587,1806194 +2022-02-04,88.97496032714844,88.97496032714844,86.63821118458235,87.63191016373104,2162159 +2022-02-07,89.03706359863281,89.4834498464299,87.5076964328527,87.56980409671174,1419308 +2022-02-08,90.9701156616211,92.13072815877776,90.62852944484453,91.88618294241157,1516557 +2022-02-09,90.46550750732422,92.36751480014975,89.06812055889249,91.97935077176655,2030857 +2022-02-10,92.35198974609375,92.6081794397076,91.38157962444735,91.8085624471371,2143029 +2022-02-11,94.99150848388672,95.56598962971613,93.04292325972042,93.15937366137985,1859170 +2022-02-14,94.38597869873047,95.15454191533071,92.78673866859032,92.79450360857199,1322620 +2022-02-15,92.18895721435547,94.85952763867613,91.59118721365782,93.25252878983505,1857308 +2022-02-16,92.04144287109375,92.78671701675256,90.593592855341,92.11131546879648,1191122 +2022-02-17,93.11279296875,94.27728510323496,92.61594346520282,92.96528873638299,1428513 +2022-02-18,92.5771255493164,93.15160668256938,90.87696512188349,91.21855137982958,2621012 +2022-02-21,93.31463623046875,94.12978311319165,92.47620637508092,92.53830812231871,977944 +2022-02-22,91.99488067626953,93.1360839411856,91.49803116164006,93.01186860107153,1142881 +2022-02-23,93.0584487915039,93.70668202553182,91.42815509025989,91.6067131541846,1586929 +2022-02-24,89.5494384765625,91.14091333211992,88.50139680425261,91.01669800237892,2606559 +2022-02-25,88.92061614990234,90.07734329368975,88.36942394148132,89.55720491822508,1903700 +2022-02-28,91.73868560791016,92.01039924485833,89.88326201471868,90.69840884847628,1933639 +2022-03-01,91.46697235107422,92.21224658247769,91.03998954630048,91.8706603386587,1391279 +2022-03-02,95.69019317626953,95.91532901228418,92.90317251117646,93.08173056143384,1992222 +2022-03-03,99.2535400390625,99.67275789694361,97.31271991345348,97.42917030557261,1840519 +2022-03-04,98.2520751953125,98.7722194853699,97.11087202480155,98.39957941876744,1591664 +2022-03-07,97.80181121826172,99.79697408765813,97.46798991686482,98.01141718755139,1905522 +2022-03-08,93.55529022216797,97.27390210394374,93.25252277184644,97.0254773774514,2275003 +2022-03-09,93.06620788574219,93.50095563713093,91.80079525047906,93.17489334286107,2334115 +2022-03-10,90.89543151855469,92.11164026602748,90.3201984987459,91.57749800602062,2808849 +2022-03-11,91.79115295410156,93.27033254188893,91.47888449426634,92.91697332200471,2192670 +2022-03-14,91.31453704833984,92.58826914806751,90.68999383820417,92.57183660523997,1489486 +2022-03-15,87.72341918945312,88.6684502519654,86.57294686420207,88.6684502519654,2244185 +2022-03-16,87.85490417480469,88.64379786749228,87.59193334100574,88.18360517791386,1142674 +2022-03-17,89.23546600341797,90.09832183534073,88.67255893634233,89.7367431980291,2555015 +2022-03-18,90.67355346679688,91.56928063996075,90.51742236912489,90.6817728728543,2883556 +2022-03-21,90.7557373046875,91.63502568817955,90.43524942553609,91.25701450429764,829864 +2022-03-22,93.46755981445312,94.09210303989187,93.08132921805773,93.171723879749,1479391 +2022-03-23,93.41824340820312,93.83734530451893,92.53073572291173,92.81835221270914,943539 +2022-03-24,95.33296203613281,95.99858969823818,94.37971160043514,94.50297760775048,1657313 +2022-03-25,96.03968048095703,96.61491348914477,95.1603921572589,95.33296205971521,1108171 +2022-03-28,97.35450744628906,98.34062300828293,97.35450744628906,98.26666716243983,915731 +2022-03-29,96.01502227783203,97.32985133028639,95.67810187857853,97.25588921804028,1139246 +2022-03-30,96.07256317138672,96.33552775895681,95.53841458956833,96.31086953892216,1223401 +2022-03-31,97.88043212890625,98.81724375105128,97.14906176196092,97.74894671618506,1830799 +2022-04-01,98.89120483398438,99.5979232908874,98.24201595037268,99.37604948212477,1436771 +2022-04-04,99.15418243408203,100.8552359824796,98.62003385192293,100.35395875748401,971716 +2022-04-05,98.80902862548828,99.42535241778474,98.06122568434489,98.62823930995015,873022 +2022-04-06,97.6667709350586,97.95438743685474,96.40536489519206,97.1408418261829,1124410 +2022-04-07,97.57637786865234,98.75972151765296,97.26410941441924,97.79003853184848,1032284 +2022-04-08,97.77360534667969,98.85011552221579,97.69142382859667,98.75972086798014,723239 +2022-04-11,96.5573959350586,99.1213052160815,95.9739434864377,98.49676200604324,1393967 +2022-04-12,97.042236328125,97.83113633060383,96.13829598434852,97.21481251399666,970073 +2022-04-13,99.02268981933594,99.71296946096517,97.63390486042066,97.63390486042066,1207867 +2022-04-14,99.05555725097656,100.41147080141228,98.77615388121406,100.33750868869853,864337 +2022-04-19,99.97593688964844,101.37293493743815,99.97593688964844,100.40325194805023,1200756 +2022-04-20,97.21481323242188,99.35962063163069,97.21481323242188,98.9898225771915,1729459 +2022-04-21,95.6205825805664,96.88610152130995,94.83990828386486,96.88610152130995,2102840 +2022-04-22,93.35250854492188,95.57949108090841,90.89543279777361,92.0459051231521,3048360 +2022-04-26,89.37516784667969,90.28732754612346,88.64379745985644,90.28732754612346,3026826 +2022-04-27,89.5395278930664,90.02437258037953,87.92886898916474,89.32586720359434,1945250 +2022-04-28,92.6950912475586,92.6950912475586,90.29553276708306,91.65966562849712,1854947 +2022-04-29,92.71975708007812,92.93341149047225,91.79937791756069,92.61292360531094,1857529 +2022-05-02,93.34428405761719,93.51274738860788,92.21847001149382,92.35816855787024,744069 +2022-05-03,91.91442108154297,93.37716189117096,91.25701279260662,93.37716189117096,840055 +2022-05-04,91.30632019042969,92.76906105613276,90.98583230500351,92.28422265956449,758119 +2022-05-05,91.69254302978516,92.47321729601032,91.2076984046708,91.70897557168091,1595460 +2022-05-06,89.78604888916016,89.95039938725154,88.58627269829806,89.32585620927894,2020447 +2022-05-09,87.76451110839844,88.9889392950055,86.79482808468799,88.7506266747342,1749941 +2022-05-10,84.61714172363281,85.49643000903473,81.51087107556941,83.40092678413136,2234955 +2022-05-11,86.81124877929688,86.97559926139895,83.61047705902652,85.11841498928314,1375311 +2022-05-12,84.99515533447266,87.52619307292902,84.53496893459676,87.2139183562394,1670589 +2022-05-13,86.77017211914062,87.0988794063098,85.26634678187143,85.26634678187143,1552237 +2022-05-16,85.79227447509766,88.75062747019,84.99516135487309,88.25756968260293,1102204 +2022-05-17,87.65767669677734,87.84668541757367,86.81125969533817,87.37827958815733,1304559 +2022-05-18,89.45735168457031,90.08189493278456,89.03824971686086,89.9011056028091,1264197 +2022-05-19,87.72341918945312,88.10964976653317,86.5400755098155,87.13174734963431,1636719 +2022-05-20,89.03825378417969,89.7121009642343,88.61093865982068,88.99716928794416,1872249 +2022-05-23,89.98326110839844,91.21590852084225,89.42446069730781,89.65455387783295,1086381 +2022-05-24,90.78038787841797,91.35562091700714,90.09010196254106,90.7392971172745,1310450 +2022-05-25,92.00482177734375,93.42647818883398,91.30632268157723,91.6268105757474,1353654 +2022-05-26,91.03512573242188,92.4321299947091,89.64634087561728,92.04589944142715,1481170 +2022-05-27,93.17994689941406,93.51687360961391,92.13630795065008,92.48144779799846,1178994 +2022-05-30,93.5168685913086,94.8070395158427,93.5168685913086,94.37971816337726,1158501 +2022-05-31,94.0510025024414,94.73306896265161,93.68121075727993,94.13318401876126,2449678 +2022-06-01,94.42902374267578,94.72485338903056,93.90308834914472,94.33862908672276,1195982 +2022-06-02,92.86766815185547,94.33862831354382,91.64734657606091,93.7223045386807,1697147 +2022-06-03,95.34940338134766,95.89998449267772,94.54407709573029,94.79060286355248,1171060 +2022-06-06,95.13573455810547,95.95749958632277,94.34684088336523,95.05355930919767,666596 +2022-06-07,95.77672576904297,96.12186560943157,94.96317379867955,95.76028695593672,893638 +2022-06-08,97.72430419921875,98.669335318248,97.34629300552108,97.57638623041791,1801716 +2022-06-09,96.53274536132812,98.52963476500459,96.08077205757768,96.9436279030758,1442228 +2022-06-10,95.24256896972656,95.24256896972656,92.97449571385323,94.82346704569602,1401167 +2022-06-14,91.25701141357422,91.25701141357422,88.75062550041064,89.89287841963737,2993041 +2022-06-15,91.18305969238281,92.58006419994382,90.39416590591601,90.55851642700766,1461756 +2022-06-16,91.79115295410156,93.38537914654242,91.52818839066933,91.97194226700555,1879570 +2022-06-17,87.93708038330078,89.16150856105601,87.15639981848973,89.07933330938374,3830148 +2022-06-20,83.48310852050781,86.44968085614116,82.85035218985753,86.30998230216989,1516781 +2022-06-21,85.38139343261719,86.16206775414209,84.23092106176203,84.28022496051139,1291037 +2022-06-22,85.87444305419922,87.32075121901255,85.3074231942777,86.120975063618,1334528 +2022-06-23,84.3377456665039,84.5390803628092,83.00649028473698,83.59816212977555,1605662 +2022-06-24,83.32698059082031,83.87756169120958,82.24225093307534,82.53808686423943,1605149 +2022-06-27,85.30742645263672,85.99771234363344,83.95973229402895,84.33774345855848,1403453 +2022-06-28,87.86312103271484,88.05212976012105,85.90732239526847,85.95662629390921,1179109 +2022-06-29,87.29609680175781,87.87954918666485,86.81947160747232,87.41935653340987,854089 +2022-06-30,84.395263671875,86.83590674466257,84.395263671875,86.60581354594055,1524726 +2022-07-01,82.4559097290039,83.82826225422343,82.4559097290039,83.66390546729008,1529347 +2022-07-04,82.78462219238281,83.99261800595049,82.37373960379902,83.36807471582331,1349529 +2022-07-05,82.81748962402344,83.3516382177634,82.34086433917422,82.9982789575573,742654 +2022-07-06,76.72821044921875,80.32753936794428,76.60494442901118,79.87556605037328,2990837 +2022-07-07,79.859130859375,79.97417746920273,78.45391332256213,78.64291578032052,1452706 +2022-07-08,80.06456756591797,82.45590055625024,79.86734571310811,81.76562093663091,1852770 +2022-07-11,78.3635025024414,79.98238038205861,78.3635025024414,79.20991935859,1017065 +2022-07-12,78.40460968017578,79.39894467954781,77.51710188468718,79.13598010342935,1332694 +2022-07-13,77.32808685302734,78.19094262878596,76.72820190152011,77.566399460328,1828345 +2022-07-14,78.89766693115234,79.81803980641791,78.06768244650465,78.10877320825185,1112162 +2022-07-15,76.64602661132812,77.5581863559583,75.5284318653075,76.15296881493695,2138651 +2022-07-18,78.28955841064453,78.28955841064453,76.83503694054141,77.24591949102559,1046871 +2022-07-19,78.65113067626953,80.08100008039504,77.94441224524402,78.88944328855206,1498751 +2022-07-20,80.36862182617188,81.17394803844375,79.30854419324415,79.56328934433041,1609925 +2022-07-21,78.749755859375,79.51399769995069,77.35275134209732,79.44003557624568,1840238 +2022-07-22,79.10311126708984,79.69478314959319,77.90333495848927,78.6018340482784,2599627 +2022-07-25,79.82625579833984,80.13852425772427,79.30032667223465,79.30032667223465,936286 +2022-07-26,81.32186889648438,81.58483346267437,80.25357808927433,81.02603297582442,1133514 +2022-07-27,79.69477844238281,81.19860374042271,79.30032845415555,80.60693189286675,1084949 +2022-07-28,80.28645324707031,80.5083333501877,78.47035300434892,80.12210272367051,2337099 +2022-07-29,80.39328002929688,81.44513833835505,79.73997828931356,80.5329785895002,2005636 +2022-08-01,81.28900146484375,81.62592816224299,80.73020095102731,81.20682620948813,1371721 +2022-08-02,79.9577407836914,80.76306701076265,79.32497819285145,80.2453572933597,1403032 +2022-08-03,79.54685974121094,79.82625685019914,78.57717672663277,79.62903499270337,1756373 +2022-08-04,78.31421661376953,79.27568027700502,78.01016126942943,78.56074238226648,1616521 +2022-08-05,80.31932067871094,80.31932067871094,78.71688121041186,78.88123172577627,1174806 +2022-08-08,81.82315063476562,82.11898657189212,80.7630729049907,80.86990638035702,1330132 +2022-08-09,81.67523193359375,82.57095914340621,81.1164314206527,81.43691930473668,1398719 +2022-08-10,81.50265502929688,82.45179262537107,81.50265502929688,81.99571278795716,1596102 +2022-08-11,81.44880676269531,82.64557896262913,81.29493595810548,82.23525464309498,1879146 +2022-08-12,81.5599365234375,82.25235185649845,81.26928878289552,81.55138633409945,1179558 +2022-08-15,81.44025421142578,83.16702724862581,81.25219569738825,82.10703202656904,1228364 +2022-08-16,82.00444793701172,82.00444793701172,80.20074279109083,81.20944990339785,1596012 +2022-08-17,82.69686126708984,83.45766504710642,81.74799245886543,82.66266703269902,2123322 +2022-08-18,83.00460052490234,83.00460052490234,81.98734979833242,82.3805736999646,1350093 +2022-08-19,84.22702026367188,84.22702026367188,83.34653991118836,83.43202223748982,1790249 +2022-08-22,83.93638610839844,84.05606267966121,82.00018223246649,82.74816406380086,1258800 +2022-08-23,83.48330688476562,84.45781963641106,83.38072419231986,83.77394806387129,1150338 +2022-08-24,83.00460052490234,84.6116968867453,82.53871632293539,84.54330841988323,1831158 +2022-08-25,83.14138793945312,83.97912393752772,82.72251341853185,83.00461098848683,1362409 +2022-08-26,84.33815002441406,84.44927639228929,83.25250430287845,83.54315202776601,1402988 +2022-08-29,82.31218719482422,82.97895845791251,81.77364267968751,82.85073170996091,1179670 +2022-08-30,81.65396118164062,83.67137538807509,81.5513849987977,82.80799541369107,1355291 +2022-08-31,80.78202819824219,81.08121959089607,79.92719192101211,80.03831828917406,2456306 +2022-09-01,79.0894546508789,80.85042193154715,79.0894546508789,80.05542388106876,2418153 +2022-09-02,77.09769439697266,77.99526867350265,76.93527339945982,77.4054360123212,1868870 +2022-09-05,78.44831848144531,78.87573659930014,77.7217089854687,77.96106208796614,1190637 +2022-09-06,77.61913299560547,79.2005787310491,77.32848528339453,78.83299888794531,1201326 +2022-09-07,76.43091583251953,77.4054286815361,76.183012525751,77.4054286815361,1854331 +2022-09-08,78.5252685546875,78.65349531306973,76.93527240326924,76.93527240326924,1434444 +2022-09-09,80.662353515625,80.67090370472329,78.6962274235534,79.15783980661064,1696934 +2022-09-12,82.0984878540039,82.33784100021492,81.03849255426194,81.39752227357846,1113469 +2022-09-13,82.70541381835938,82.95331713336084,82.11557467156679,82.49170473872536,1036541 +2022-09-14,81.06412506103516,81.86766672007042,79.92719125651934,80.35460939158094,1367721 +2022-09-15,80.90170288085938,81.8591218370522,80.69654400520487,80.78202632657066,1429000 +2022-09-16,79.02960968017578,80.28622002670276,78.58509769431225,80.0981550058779,2843899 +2022-09-19,78.97832489013672,80.22638510005704,78.97832489013672,80.08961468403406,722241 +2022-09-20,80.97010040283203,80.98719426026382,79.68356751751102,80.69655303073667,1482045 +2022-09-21,77.9867172241211,79.61090094965442,77.95252299006268,79.58525690458144,1810977 +2022-09-23,79.49977111816406,80.33751351140334,78.36283734229754,80.14089830460087,1953984 +2022-09-26,75.03752899169922,76.96946084607391,74.88365819760064,76.96946084607391,2768945 +2022-09-27,77.26863861083984,77.5250920630464,75.9265461243076,75.99493458114698,1968234 +2022-09-28,76.93526458740234,78.43122806549073,76.58477858488914,78.37138978724252,1487233 +2022-09-29,77.71317291259766,78.81590602515953,77.71317291259766,78.37139400878357,1397256 +2022-09-30,79.83316802978516,80.89316330188984,78.66203985563428,78.72187814062687,2370187 +2022-10-03,79.58526611328125,80.35462016390824,79.35446315903516,80.01268430564247,947270 +2022-10-04,82.03864288330078,82.26090215319547,80.99574152673746,81.67961319323643,1352053 +2022-10-05,83.6457290649414,84.53475958271395,82.20106018020887,84.52620939374869,2258510 +2022-10-06,83.81669616699219,83.98766080670049,82.97040359135215,83.17556898526165,1554242 +2022-10-07,82.63702392578125,83.74831372951076,82.5344477433273,82.9105712821308,1306214 +2022-10-10,83.33799743652344,83.75687196137729,81.65396871277353,81.80783952311322,1097067 +2022-10-11,82.83363342285156,84.54330591239697,82.70540668175906,84.52620553524704,1045195 +2022-10-12,81.27783966064453,82.30364064585902,80.88461573224951,82.06428751743454,1589312 +2022-10-13,81.75653839111328,82.37202153433499,80.91025233012493,81.34622064355415,1535702 +2022-10-14,82.58573913574219,83.44057547374024,82.35492967222785,83.04735154088718,978925 +2022-10-17,80.47428894042969,80.94445151523573,79.5425205018475,80.62815973564953,1398291 +2022-10-18,80.58541870117188,81.50009332181511,79.13219953555003,81.42316118191117,1282595 +2022-10-19,80.36316680908203,80.99574387974626,79.5254243193777,80.01268077630135,1286751 +2022-10-20,78.86720275878906,79.72203910100303,78.0380104633401,79.32881516621065,1656736 +2022-10-21,78.21752166748047,78.93558103097297,77.81574756186201,78.9013933181353,2100134 +2022-10-24,79.1492919921875,80.77348230977421,78.81590634806876,80.31186991286745,950310 +2022-10-25,78.06364440917969,79.57670166948988,77.61913243837421,79.20057816246458,1180705 +2022-10-26,78.5252685546875,78.84156035577912,77.79010876330555,78.3372035119781,1335679 +2022-10-27,79.1578369140625,79.85025872428791,78.72186859234772,79.65364351351202,1204843 +2022-10-28,75.69576263427734,77.36269093517677,75.08027940875021,77.3028526505774,2412314 +2022-10-31,75.39655303955078,76.07187444533047,75.06316743088374,75.69575093820114,1488264 +2022-11-01,77.35413360595703,77.35413360595703,75.70429931497978,76.02059108831772,1108175 +2022-11-02,79.18348693847656,79.37155197466927,77.73026778552428,77.90978263228541,1307208 +2022-11-03,77.41397094726562,77.78155080624978,76.85833258623558,77.06349146602949,1069665 +2022-11-04,79.32881164550781,79.32881164550781,77.14042627168213,77.2344587869031,1302546 +2022-11-07,82.30364227294922,82.67977235184273,80.79058481156314,82.49170731239597,1727928 +2022-11-08,82.36347961425781,83.14138381000284,81.65396389059923,82.93621839374352,1038756 +2022-11-09,84.3125,84.86814488671591,83.1755727035371,83.76540530221664,1557086 +2022-11-10,84.03040313720703,84.05604718033706,82.19250395758962,82.48314514224025,1033218 +2022-11-11,87.73184967041016,87.95410894099585,85.99653297448714,86.33846880879969,3389321 +2022-11-14,90.6126480102539,92.66425643939105,90.23651795037847,91.40764603197393,2268313 +2022-11-15,90.9716796875,91.09135625065238,88.31313820825956,88.6208798054753,1295200 +2022-11-16,92.38215637207031,92.40780041692828,90.50151916780908,90.63828958101267,1337074 +2022-11-17,90.7408676147461,91.42473268935348,90.4844141355915,91.27086190623731,1592196 +2022-11-18,90.9374771118164,91.26231905790914,89.83473757657713,90.7066741960142,2233020 +2022-11-21,88.8431396484375,90.84345352136737,88.15926797868099,90.84345352136737,1144347 +2022-11-22,89.75782012939453,90.23652641641507,89.04830436692906,90.08265560674647,1304619 +2022-11-23,90.18523406982422,91.18539102458818,89.58685123925186,90.95458808190563,742887 +2022-11-24,91.01441955566406,91.664096953025,90.69812778494868,91.16829034656841,871351 +2022-11-25,90.31346130371094,91.11700303446533,89.97152546076596,91.01442684690046,898197 +2022-11-28,89.03119659423828,90.04844729517094,88.04813360399187,89.51845299505496,1375482 +2022-11-29,92.177001953125,92.6300641592348,89.50991028678116,89.6723312745879,1850288 +2022-11-30,93.70716094970703,94.45086438365253,91.80942325143407,91.99748828775066,3306231 +2022-12-01,96.79312133789062,97.3402160719881,94.25425637271886,94.5021596931511,1975167 +2022-12-02,95.69038391113281,97.16924715682092,94.50216189638593,94.75860889041338,1904293 +2022-12-05,99.27212524414062,100.44325318231428,96.11778411099748,97.07519647796445,2908648 +2022-12-06,99.21229553222656,100.50310012765452,97.4085904785392,97.50262299010646,1436585 +2022-12-07,98.73359680175781,100.65697855763621,98.73359680175781,99.63972123085776,1906584 +2022-12-08,97.87875366210938,98.05826849755364,96.82730217235505,97.53681784712275,1389247 +2022-12-09,100.15262603759766,101.15278296330925,99.28068934193868,99.36617166926827,1931609 +2022-12-12,99.460205078125,99.91326728673128,98.887466305807,99.91326728673128,1059548 +2022-12-13,97.53682708740234,99.34053232349707,97.0239265772737,99.27214384964424,1302270 +2022-12-14,98.02408599853516,98.38311571240386,96.8016697158911,97.46844104789986,1468987 +2022-12-15,97.14360046386719,98.99005007561857,96.10069909299469,96.11779947192774,1324028 +2022-12-16,97.9215087890625,100.36634132893354,97.0410218496087,97.39150789180155,3056360 +2022-12-19,97.98988342285156,99.60552351967088,97.93004514229838,98.10955998395792,750209 +2022-12-20,96.78456115722656,98.21213612783333,96.75036692463992,97.76762414797292,950577 +2022-12-21,98.40019989013672,99.06697111235816,96.92988051709307,97.92149368379988,1196719 +2022-12-22,98.14375305175781,99.56278443354954,98.12665919546737,99.32343131418307,1000370 +2022-12-23,98.67374420166016,98.75922651847462,97.19487468542725,97.69923144183325,663023 +2022-12-28,100.69972229003906,101.05875198341298,99.58843245220521,100.0073004278081,969597 +2022-12-29,100.084228515625,100.44325817106969,99.64826020722334,100.0158400511928,876135 +2022-12-30,99.5114974975586,101.18697587445003,99.5114974975586,100.57149269071778,740121 +2023-01-03,98.67374420166016,100.16970757250286,97.30600756698051,99.83632197160854,533445 +2023-01-04,100.30648040771484,100.41761329196336,98.69939063822562,99.06697047913703,875787 +2023-01-05,99.84489440917969,100.44327728210665,99.09263420106102,100.21247432308743,926137 +2023-01-06,102.2640609741211,102.8197058558554,100.6398772731975,100.85358634141198,1250017 +2023-01-09,101.53746032714844,103.33261535277981,101.06730424908609,102.75132637552088,913266 +2023-01-10,101.06729888916016,102.00761751730047,101.00746060887532,101.39213433615163,650573 +2023-01-11,102.08454895019531,103.15309432068861,102.08454895019531,103.09325604081631,1125414 +2023-01-12,103.57197570800781,103.99084369504456,102.23842656182849,102.68294511784953,983885 +2023-01-13,104.53792572021484,105.09357058669328,104.01647508633786,104.18743972746215,1209385 +2023-01-16,104.43534851074219,105.49535021144403,103.2813208177988,104.71744605311687,1273912 +2023-01-17,103.1530990600586,103.96519749207538,102.3752013859783,103.86261478391685,1131874 +2023-01-18,104.28147888183594,104.39261177534321,103.17873926722966,103.34116025196589,1640342 +2023-01-19,107.67517852783203,108.00856415986891,104.72599593000326,104.87131653435097,2200411 +2023-01-20,108.73517608642578,108.73517608642578,106.06809097168153,107.27340677810245,3279507 +2023-01-23,108.0342025756836,108.87194496758693,107.11098438531795,107.94872025533827,1275070 +2023-01-24,108.94035339355469,108.94035339355469,107.66664245606266,108.07696679953935,1115822 +2023-01-25,108.13678741455078,108.60694996858469,107.85468988213044,108.55565535785536,1019102 +2023-01-27,108.53856658935547,109.46179136315693,108.13679248287427,108.69243738498905,1247101 +2023-01-30,107.2990493774414,107.96582716902226,106.65792215321177,107.5982472995886,960187 +2023-01-31,108.2564697265625,109.27372702199455,107.71792519938971,108.12824297574512,1545688 +2023-02-01,109.78662872314453,110.08582667011095,108.46163626295528,109.61566405792138,1358451 +2023-02-02,107.22211456298828,108.11969526324454,106.74340833452266,107.92308004976289,1709449 +2023-02-03,105.09358215332031,105.84156395385739,103.19584442731343,104.63196974521996,2085652 +2023-02-06,106.00825500488281,106.99986175532541,105.34148371164176,105.69196321521663,1161517 +2023-02-07,105.05938720703125,106.19632110141701,104.53366468547655,104.99954892426798,909707 +2023-02-08,106.16211700439453,106.68356764370382,105.44405115604931,105.74324254207521,836023 +2023-02-09,105.87147521972656,106.05954025059411,104.76019193478369,105.45260725581105,969987 +2023-02-10,104.76019287109375,106.59808572836485,104.56357764927947,105.87147616596889,896549 +2023-02-13,104.56358337402344,105.02946762532642,103.9481001508529,104.29858618922428,815592 +2023-02-14,103.86260986328125,105.03373793554358,103.6489007894885,104.9909935120317,753530 +2023-02-15,105.42696380615234,105.44405766274447,103.76430744204957,104.93970736973333,1019303 +2023-02-16,105.72615814208984,106.29889692111666,104.69180695967489,105.14486917358816,1190768 +2023-02-17,106.22196197509766,107.36743950288765,105.95268644976463,106.56389780433825,2130932 +2023-02-20,106.9827651977539,107.11099194826728,105.56373379667049,106.01679599618544,628822 +2023-02-21,107.82049560546875,108.5770275250608,105.5722785795474,106.59807948735656,1175969 +2023-02-22,107.2905044555664,108.00001361878557,106.5980826266148,107.6751781768525,829525 +2023-02-23,105.48680114746094,105.99970162514138,103.81132277536696,104.72599735916019,1483136 +2023-02-24,101.65713500976562,104.87132144337762,101.65713500976562,104.45245346693392,1731722 +2023-02-27,98.69940185546875,100.47746298669377,98.19505155139402,100.14407733982453,1233700 +2023-02-28,99.78504180908203,101.56309631440625,98.99004380800545,99.54568217235995,1942175 +2023-03-01,102.2640609741211,102.62309716535266,100.30648512665036,100.44326206081156,1576210 +2023-03-02,106.37583923339844,106.50405947050368,104.4610010820978,104.59777803085522,2395693 +2023-03-03,108.07695007324219,108.58130034295417,106.58098659802553,106.72630719893748,1409395 +2023-03-06,107.17083740234375,108.61550642396783,105.70906800116879,107.82905853360771,1379720 +2023-03-07,106.85454559326172,107.13664315888006,104.80293701349432,105.88003265920187,1271276 +2023-03-08,106.751953125,107.52130708733301,104.73453896683044,104.74308915582394,1820051 +2023-03-09,106.41393280029297,107.09860437816982,104.89536102869133,106.30859613563057,1739174 +2023-03-10,102.94667053222656,105.2903559404889,102.42000063217463,104.80757798917925,1584400 +2023-03-13,103.98246002197266,104.77246823915729,102.99056490854551,103.46456983885629,1013311 +2023-03-14,103.15734100341797,103.98246145238039,102.29711503051666,103.98246145238039,1459404 +2023-03-15,104.93923950195312,105.40446465809384,103.96489724412343,104.44767516030107,1530996 +2023-03-16,100.70832061767578,101.58610600659767,99.27752614767164,99.31263836686503,2549047 +2023-03-17,100.76976013183594,101.72654294188774,100.15530637308615,100.15530637308615,3796593 +2023-03-20,100.05875396728516,102.27954991552035,99.95342400735052,100.56787109687255,1459073 +2023-03-21,101.03309631347656,101.95477364504963,100.87509467654893,101.03309631347656,752933 +2023-03-22,101.34032440185547,102.23566928357782,101.05066030197712,102.16544484246796,1101456 +2023-03-23,100.22554016113281,101.21743528113377,99.64619856570071,101.21743528113377,986640 +2023-03-24,100.44498443603516,101.29643735272325,99.76909261900869,99.93586729247325,1298859 +2023-03-27,99.84809112548828,100.33964881569065,99.42675117890678,100.32209605402825,672399 +2023-03-28,100.4537582397461,101.71776459789325,100.0763102689523,101.39298830237657,1424081 +2023-03-29,101.10332489013672,101.42810790627503,100.374761384648,101.16476960162545,2310780 +2023-03-30,102.92034149169922,103.5260155803955,102.32344713243994,102.70967486401105,1425547 +2023-03-31,105.45713806152344,106.19448128443219,103.79373766507565,103.88590138233226,1518886 +2023-04-03,104.28091430664062,105.88725659302787,103.75423767821567,105.00947114161497,1139486 +2023-04-04,103.35044860839844,104.57934947791809,102.88960994520721,104.2809056637194,1282088 +2023-04-05,102.37610626220703,102.81499895136555,101.60365754019757,102.75355424276219,982390 +2023-04-06,102.09521484375,103.33289543729495,101.5773246869419,102.87644329189943,957568 +2023-04-11,104.05268096923828,104.9392460885884,103.5786760548423,103.85956711185796,922636 +2023-04-12,106.87036895751953,107.57259993335936,106.09792024167244,106.87914868638453,1296320 +2023-04-13,106.08914184570312,107.44971186712279,105.60635720662621,105.8258035522119,910211 +2023-04-14,106.15937042236328,106.96693139832969,104.79002061858192,106.32614509757012,721275 +2023-04-17,106.43148803710938,106.72115884893716,104.96558791224258,105.65025950603801,796130 +2023-04-18,106.94937133789062,107.72182678618253,106.05403316470006,106.57193003998407,798902 +2023-04-19,108.13438415527344,109.54761916655438,107.73060368018903,107.96760278842319,1224311 +2023-04-20,105.6239242553711,106.82648602954283,104.89536072839445,106.55437468449168,1530642 +2023-04-21,102.70088958740234,104.35112369293994,101.82310420631343,103.86834575152363,2234587 +2023-04-24,99.34774780273438,100.85753970089709,98.88252263115487,100.85753970089709,1757965 +2023-04-26,98.25930786132812,99.04930942841102,97.19718824403262,98.18908341630734,1918693 +2023-04-27,98.46118927001953,99.17220001644114,97.42540220321756,99.04053086362444,1065671 +2023-04-28,98.53141784667969,99.04053502055486,98.17152259367329,98.83864141816588,1037421 +2023-05-01,98.5401840209961,99.77785786643203,98.377789179358,99.40040990282263,762119 +2023-05-02,97.55706024169922,98.5226227573996,96.98649844247655,98.0047326314857,994258 +2023-05-03,95.47671508789062,96.5476143482647,95.04660211669766,96.30183550758301,1521757 +2023-05-04,96.67928314208984,97.70629044986201,96.24917017247923,96.24917017247923,864021 +2023-05-05,96.0033950805664,96.0033950805664,94.91493632338656,95.15194214026094,1025796 +2023-05-08,98.27686309814453,98.88253723199571,97.18841096080818,97.79408509465937,1018204 +2023-05-09,97.8204116821289,99.2424198104008,97.71507501830558,98.08374329623004,910415 +2023-05-10,97.36396026611328,98.9000847998171,96.8899553206481,96.90751477990875,1108247 +2023-05-11,95.68738555908203,97.40784408963967,95.43282699681475,96.90750669400286,887747 +2023-05-12,94.7657241821289,95.0290625176029,93.73871672833009,94.69549973307291,1189558 +2023-05-15,95.64350128173828,96.10872649606397,94.8973849928968,95.70494599500825,666031 +2023-05-16,95.47671508789062,96.90750957709943,95.35382566754977,96.90750957709943,970261 +2023-05-17,95.17826843261719,95.8804994110624,93.80014566241948,94.74815547422924,799193 +2023-05-18,96.53884887695312,97.1006310416444,96.00339920482993,96.6880707994867,1173818 +2023-05-19,96.04727935791016,96.70561842502666,95.68739081697821,96.32817042533433,1507144 +2023-05-22,95.8892822265625,96.5827335468629,95.74884003472671,96.37206691062342,683329 +2023-05-23,96.01216125488281,97.43417596364006,96.01216125488281,96.40716868913415,1097148 +2023-05-24,93.97570037841797,95.9331647170414,93.57191990837742,95.02026712074368,1398694 +2023-05-25,92.51858520507812,93.36125841008537,91.86024613582516,93.00136317101418,1672993 +2023-05-26,94.59893035888672,94.88860115044888,92.93114344328418,93.37880917900259,1178239 +2023-05-29,95.76638793945312,96.99528886629363,95.58205380497274,96.11750344668917,591922 +2023-05-30,95.94194793701172,96.88995108957235,95.70494212614315,95.95072096928743,615650 +2023-05-31,93.92304229736328,95.2309407308381,92.99259187184083,94.71305053458586,3241648 +2023-06-01,94.29170989990234,94.66915790514933,92.53613902842262,93.80893192842827,1466325 +2023-06-02,96.68806457519531,96.90751092843136,94.84471654740679,95.69616277250681,1433690 +2023-06-05,97.95206451416016,99.04929620750977,97.4253946407465,98.3119597241248,1149189 +2023-06-06,97.7238540649414,98.72452892486987,97.28496134753519,97.53074019776726,1433043 +2023-06-07,97.98719024658203,98.78597824405703,97.83796832297847,98.09252691458133,869725 +2023-06-08,100.06753540039062,100.20798427865661,98.46996624345621,98.5753029021557,1713358 +2023-06-09,100.57666015625,100.9189959517377,99.63742997686577,100.37476655269417,1176753 +2023-06-13,99.08441162109375,99.67253291739556,98.34707511392754,99.4179743526917,1265719 +2023-06-14,101.95478057861328,102.38489357067796,101.0726019220357,101.12088038929603,1890010 +2023-06-15,103.3592300415039,103.75423078962568,102.59555433856792,103.38556253178254,1483488 +2023-06-16,103.57868194580078,103.92979746128253,102.12155490049153,103.39434780699143,3333564 +2023-06-19,102.37610626220703,102.99933307717562,102.15665991762776,102.9466680975073,998738 +2023-06-20,103.05201721191406,103.64891160920787,102.54290002366928,102.70090167874622,853429 +2023-06-21,101.6387710571289,102.61311337526311,101.56854661869359,101.6826563084227,825331 +2023-06-22,100.40987396240234,101.38421631731345,99.91831626874315,101.29643911444163,1098126 +2023-06-23,99.30386352539062,100.71709860686958,99.09319689683262,100.0763189917223,787646 +2023-06-26,98.9615249633789,98.9615249633789,97.8818526624907,98.75085834073727,1033993 +2023-06-27,100.62931823730469,100.88387680824921,99.54964594006086,99.8480897630482,1012084 +2023-06-28,101.6387710571289,101.71776852764036,100.36597822413012,100.62931651977705,1070183 +2023-06-29,100.47132110595703,101.78799927181751,100.47132110595703,100.94532604930338,1094891 +2023-06-30,100.67320251464844,101.07698296631709,100.04119600004687,100.59419835183792,1301412 +2023-07-03,101.37543487548828,101.69143815806588,100.83121220869334,100.86632442864321,1066427 +2023-07-04,100.19921875,101.9196775707592,99.96221290857989,101.70023119009647,1091408 +2023-07-05,100.19921875,100.85755789198821,100.00610486350126,100.23433097454269,714457 +2023-07-06,98.82107543945312,99.41796974007207,98.04862005219879,99.18974367593141,1388306 +2023-07-07,98.09252166748047,98.25930304198174,96.67928659136801,97.65362895308459,909331 +2023-07-10,96.97772979736328,99.40919230486364,96.72317123859733,98.83863047983449,806795 +2023-07-11,98.23297119140625,98.3295214279895,97.4605157229691,98.09252230733718,921686 +2023-07-12,99.84809112548828,100.1202024615687,99.1195276225303,99.37408619694831,1064683 +2023-07-13,102.8764419555664,102.92911363133305,101.4281014629154,101.51587865989866,2442072 +2023-07-14,104.4740219116211,104.74613995662266,103.33290483825827,104.21069029329347,1409758 +2023-07-17,103.44700622558594,104.86024123041122,103.07833797136308,104.20190219202568,961159 +2023-07-18,102.59555053710938,102.77549814330729,101.92843848486528,102.44632863307879,795376 +2023-07-19,101.83187866210938,103.04322001437555,101.65631757680009,102.06009802755548,1304810 +2023-07-20,102.20055389404297,102.89400516031516,101.48954986652323,101.59487982795069,1457183 +2023-07-21,102.50778198242188,102.93789497022955,101.9459998400282,102.32344784479002,1816346 +2023-07-24,101.1647720336914,102.74478850563091,100.5327654449156,102.26200383449066,1107765 +2023-07-25,104.61446380615234,105.8433647004516,102.42000031525049,102.49899778637682,1704753 +2023-07-26,106.04524993896484,107.02837197847994,105.52735977772764,106.34370045150216,1370192 +2023-07-27,103.40312957763672,104.43891668541914,103.02568156301334,103.89468729083124,1530483 +2023-07-28,102.36734008789062,103.03445219828272,100.97165776044406,102.43755783316199,1605116 +2023-07-31,102.76233673095703,103.62256937147296,101.8406593801879,102.28833181030187,983119 +2023-08-01,102.58678436279297,103.94734774450255,102.42878271944275,103.87712330368662,989421 +2023-08-02,101.66510772705078,102.3717252625511,101.26132723490365,101.47199386189969,693664 +2023-08-03,99.96220397949219,100.94532608795417,99.47064627374694,100.85754888292415,1407654 +2023-08-04,100.79609680175781,101.5334333064782,100.33087162183124,100.73465209303112,1747386 +2023-08-07,100.0148696899414,100.79609815292648,99.67253392287923,100.15531187021178,740323 +2023-08-08,99.5935287475586,100.42742887955784,99.42674738176454,100.15531085689844,849182 +2023-08-09,99.0580825805664,99.66375665895185,98.84741595646456,99.33020061270966,1410010 +2023-08-10,98.52694702148438,99.17391027857907,98.38317436192656,98.87738430983438,2174191 +2023-08-11,97.94288635253906,98.12259532843392,97.02186242629745,97.79013303748263,2224347 +2023-08-14,95.7144546508789,97.73621140783892,95.26517537155446,97.31389464385845,1826100 +2023-08-15,95.29212951660156,95.89865237713899,94.60922315248555,95.426907804194,1477544 +2023-08-16,93.1355972290039,94.08806712024906,92.95588140157983,93.89937064304716,1211922 +2023-08-17,94.14197540283203,94.14197540283203,92.11123803440466,93.10863856418469,2018214 +2023-08-18,94.96866607666016,95.98403488495296,94.64518441366346,95.78635088473737,2127424 +2023-08-21,94.1869125366211,95.2112687960871,93.3153095944271,94.61822368266587,1170376 +2023-08-22,94.63618469238281,94.73502667973251,93.68371483842134,93.9353101315087,1623157 +2023-08-23,96.90054321289062,97.33185429978218,95.08545809931134,95.24719889996352,2136663 +2023-08-24,97.79013061523438,97.85302944078538,96.25359628638172,97.21505368006582,2495839 +2023-08-25,96.95447540283203,97.10722872124215,95.70547948320456,96.24461327818378,1137654 +2023-08-28,97.65534973144531,98.4011550209354,96.73882296825201,97.34983624007546,1209880 +2023-08-29,98.73361206054688,99.20985385571777,98.19447829588026,98.48201676073298,1468666 +2023-08-30,100.84523010253906,101.26754686672462,99.59622739838943,99.7400000584628,1194901 +2023-08-31,101.44725799560547,101.71682143757772,100.54869947811642,100.77333910748868,2144448 +2023-09-01,102.64234161376953,102.64234161376953,100.4498566556217,100.6565212738657,2072440 +2023-09-04,105.23918151855469,105.48178931451373,103.69365969108877,103.84641300170956,1688732 +2023-09-05,105.41888427734375,105.52671376667038,103.7116217346876,104.50235761216817,1641439 +2023-09-06,104.21482849121094,105.45483687990442,103.27133922765725,105.42788121902426,1566934 +2023-09-07,101.6269760131836,104.18786664514401,101.45625454135826,104.12496781753299,1591037 +2023-09-08,99.89276123046875,101.2945173546812,99.17391843989716,100.89016185799252,1722758 +2023-09-11,100.99798583984375,101.08784032682046,99.25477999957249,100.0095727721842,1098887 +2023-09-12,102.53451538085938,103.13654795636914,102.21103375854956,102.6603130278179,1191284 +2023-09-13,101.88756561279297,102.89395377703264,101.75278044309306,101.81567927489189,1044375 +2023-09-14,103.73858642578125,104.45743603963506,102.38176789143273,102.5255337009287,1241188 +2023-09-15,106.84761047363281,107.9258780923915,106.38934365070412,106.38934365070412,2384773 +2023-09-18,107.20702362060547,107.89891757681099,106.49716150892748,107.19804297059824,889854 +2023-09-19,106.51512908935547,107.51252960722043,106.08381797806621,106.48817343029818,1269543 +2023-09-20,105.15830993652344,106.2186093393362,104.7180181501099,106.19165367870283,1568799 +2023-09-21,104.14293670654297,105.8861356216288,103.7475687531106,105.65251533592571,1530756 +2023-09-22,102.9478530883789,102.9478530883789,101.15972348838565,102.25596601933734,4145208 +2023-09-25,101.6988525390625,102.76364218074501,101.33942776360685,102.57045539151882,1177192 +2023-09-26,99.650146484375,101.44726361896983,99.30868984130898,101.0878388209593,1429838 +2023-09-27,99.7849349975586,100.5307334233579,99.42551018745618,99.82087130865659,1277635 +2023-09-28,100.99798583984375,101.47422079073239,99.56029348184278,99.70405928991391,778038 +2023-09-29,102.03133392333984,102.59742338530997,101.58205461386756,102.4536507156589,1169684 +2023-10-02,103.19046783447266,103.19046783447266,101.60002210573829,101.68089594575294,750918 +2023-10-03,101.35740661621094,101.86958471263266,100.61160137856561,101.21363395839406,1334747 +2023-10-04,102.09423065185547,102.1750976352767,100.19827145645519,100.36899292883047,968667 +2023-10-05,100.55769348144531,101.42030889132717,100.15333800916896,101.08783975040544,1340968 +2023-10-06,101.70784759521484,102.65132998844723,100.58464937318254,100.83624467804452,1079521 +2023-10-09,101.71682739257812,103.28930489024448,101.26754810753059,102.01335336601937,820303 +2023-10-10,100.81827545166016,102.39075305272279,100.63856646800775,102.2379997310724,1175889 +2023-10-11,102.24697875976562,103.57684158163666,102.13016861562193,102.6603148722638,1158310 +2023-10-12,103.19944763183594,103.40611911380695,101.81566664841039,102.34581975536179,954979 +2023-10-13,103.10061645507812,103.25337663405762,102.05829199730411,102.41771682446901,694513 +2023-10-16,103.981201171875,104.20584081946186,102.52553378754733,102.52553378754733,755806 +2023-10-17,105.23019409179688,107.37774851363291,104.9067124599719,107.1081782019595,1261099 +2023-10-18,105.49977111816406,106.38934223457196,105.23918829508332,106.38934223457196,787541 +2023-10-19,103.75656127929688,104.26873940036721,102.20205190526487,102.43567905773179,1417044 +2023-10-20,102.99279022216797,102.99279022216797,101.84262944416784,102.31887126547932,1820349 +2023-10-23,100.50376892089844,101.39333993466556,99.82086252732554,101.09682083371483,1122290 +2023-10-24,102.07625579833984,102.24698412643671,100.5666770730243,100.90813372921804,1183679 +2023-10-25,104.47539520263672,104.80786432013302,103.37017207162822,103.96321712487384,1478319 +2023-10-26,105.73338317871094,105.8861364872558,103.70264578692495,104.41250101027052,1438683 +2023-10-27,105.78730773925781,105.85020656748236,104.50236865799214,105.47280674267692,1044814 +2023-10-30,106.29948425292969,107.2429666619396,105.58063463662478,105.7873061293363,985825 +2023-10-31,105.65251922607422,107.19804107680795,105.02352410832138,107.07224342434897,1360000 +2023-11-01,108.2223892211914,108.65369346726624,106.34439836901248,106.40729719054245,1913427 +2023-11-02,109.40849304199219,109.44443620732862,108.42906063908345,109.26472038064647,1814212 +2023-11-03,110.16328430175781,110.65749427983069,109.19283935688279,109.21081436815352,1560659 +2023-11-06,109.17486572265625,110.07342428827482,108.51891495335326,109.58820184018586,1035201 +2023-11-07,109.45341491699219,109.86675102784798,108.13253274998691,109.12095264057433,643791 +2023-11-08,107.26094055175781,107.61137785079272,105.82324133417482,107.53949151882199,1519214 +2023-11-09,107.93486022949219,108.69863365941039,107.17107994411599,107.75514439833273,964007 +2023-11-10,108.20441436767578,109.19282735976553,108.10557238292107,108.57282664820833,727689 +2023-11-13,107.94384002685547,109.56124821722541,107.94384002685547,109.04008259416644,506122 +2023-11-14,110.06443786621094,110.1273366922049,109.21080996265606,109.25573377810439,1345644 +2023-11-15,110.06443786621094,110.06443786621094,110.06443786621094,110.06443786621094,0 +2023-11-16,112.47257232666016,113.26330824004054,111.7447420931693,112.7690982941778,1164367 +2023-11-17,112.87692260742188,113.31721435823559,111.55604049952336,111.73574945952073,1978020 +2023-11-20,112.31981658935547,112.76909585571289,111.06183327246318,111.06183327246318,1427229 +2023-11-21,114.44940185546875,115.36592853503396,113.03866524471898,113.3082286890817,2239044 +2023-11-22,114.79985046386719,115.419851245922,114.37752681834141,114.49433697021651,669013 +2023-11-23,113.66765594482422,114.46737250145397,111.45720274673394,113.82939675714583,1774221 +2023-11-24,113.93722534179688,115.07839852392497,113.69461069752063,113.7664970258586,594564 +2023-11-27,112.49055480957031,114.05404487463771,112.20301632800093,113.90129155593544,749998 +2023-11-28,112.21199035644531,113.32620790530144,111.25053297273506,111.87054057206164,814980 +2023-11-29,111.94242858886719,112.63431567317643,111.42126297159339,112.1401125716578,894718 +2023-11-30,112.35576629638672,112.85895691026406,111.42126454528743,111.87054383780874,2429354 +2023-12-01,112.23895263671875,112.49054793578586,111.12473509019624,112.27488894619313,781703 +2023-12-04,114.0450439453125,115.15026706872459,113.63170785517438,114.17982909231472,1000812 +2023-12-05,112.85895538330078,113.01170869538139,112.03228314155619,112.75113274204757,831733 +2023-12-06,113.62273406982422,114.38651437657278,112.09518716724345,112.49055515139958,1312194 +2023-12-07,114.79985046386719,115.44680690747333,113.89230434404317,113.93723501693414,1113748 +2023-12-08,115.81521606445312,115.81521606445312,114.38651119761703,114.43143501382198,1196969 +2023-12-11,115.8241958618164,116.71377379489678,115.20420195672921,115.46477791299057,935129 +2023-12-12,115.49173736572266,116.10276435188841,114.57521059739035,114.58419124758532,1025540 +2023-12-13,116.36334228515625,117.66624955311562,115.82420162417887,115.91406297131395,1480923 +2023-12-14,116.84854125976562,118.76247525148139,116.81260495258265,117.7111634522179,1517565 +2023-12-15,119.38248443603516,120.43379624961814,118.16942496063915,118.34015327164161,3475667 +2023-12-18,119.7419204711914,120.13728846997438,118.75351418515085,118.94220382307743,1545142 +2023-12-19,120.62250518798828,120.62250518798828,119.58017397504746,120.38887118903388,1206326 +2023-12-20,120.73931121826172,121.20656551586536,119.7059743423793,119.7059743423793,1122995 +2023-12-21,120.76627349853516,121.66483212191983,119.06799824877476,119.73293656600936,1179588 +2023-12-22,120.76627349853516,121.60194014795948,120.39337770263376,120.86511549554413,2864795 +2023-12-27,121.41323852539062,122.34774718507147,120.9459979064669,121.30541587654926,591754 +2023-12-28,122.46454620361328,122.78802784974683,121.5749819599332,121.75469093869268,553191 +2023-12-29,121.89845275878906,122.06018671200565,121.03583054222233,121.30540084183163,733554 +2024-01-02,122.71614837646484,122.85542385554724,121.31438551419409,121.39526620439953,432987 +2024-01-03,121.05381774902344,122.02426269884886,120.79322807247557,121.92542070273008,687039 +2024-01-04,120.85613250732422,121.48512078934266,120.46526170745977,120.7572905122273,984237 +2024-01-05,118.93321990966797,120.90106548813127,118.78046658904104,120.8651154650917,682934 +2024-01-08,118.17842864990234,119.93959579409221,117.54944038412026,118.8343725762954,785847 +2024-01-09,118.51986694335938,119.45437551097034,118.16044900868768,118.96914621715666,550026 +2024-01-10,115.8241958618164,117.53146539602882,115.5905755661712,117.3517564216159,983692 +2024-01-11,115.37491607666016,116.18811049390472,115.042453789873,115.83318972700549,989723 +2024-01-12,116.048828125,117.181020642516,115.15026959918222,115.2850616046039,1180303 +2024-01-15,115.56361389160156,115.81520918486974,114.91665064865045,115.64448086924165,90530 +2024-01-16,113.81143188476562,115.64448533666237,112.98475278936095,115.46477636465926,1100667 +2024-01-17,113.70360565185547,115.43782401774723,113.36215585306601,114.73694940917737,1175377 +2024-01-18,113.99114227294922,114.34157957152945,112.49055108616125,112.94881102709975,1281940 +2024-01-19,115.01549530029297,115.36593258909943,114.35954453725708,114.74592499099981,1954443 +2024-01-22,115.0424575805664,115.22216656013187,114.02708882065109,114.94361558516796,917744 +2024-01-23,114.83578491210938,115.5546344910369,112.99373715076865,113.04764846977804,1210656 +2024-01-24,115.9320297241211,117.23493689926354,115.84216838338759,116.31840332526093,756917 +2024-01-25,119.17583465576172,119.22075161821613,116.46218377297312,116.66884841737954,1363895 +2024-01-29,118.447998046875,120.03843685423105,117.9627687378151,119.05901129719841,1002902 +2024-01-30,119.02307891845703,119.98452949667467,118.72655293332929,119.49931388250323,587915 +2024-01-31,119.43640899658203,119.54423164247,117.84595641515298,118.18741307501996,1573506 +2024-02-01,118.87030792236328,119.00509993524031,117.80103473466708,118.16943333033315,1126480 +2024-02-02,118.60973358154297,120.24960026198339,118.50191093850741,119.82279315935695,1545613 +2024-02-05,116.02188110351562,117.14507934440596,115.52768484625669,116.50711042169323,1165644 +2024-02-06,115.3839111328125,115.9589880784885,114.48535254826152,114.79085917638903,1172147 +2024-02-07,116.4621810913086,117.55842368391758,116.23754144054308,116.4532004412078,939737 +2024-02-08,116.1656494140625,117.3607339428775,116.03985176423542,116.87551835380606,974649 +2024-02-09,116.69580078125,117.22596077457742,116.18362950986236,116.4801554926304,1230600 +2024-02-12,115.85115051269531,116.18362650892308,115.52768258812087,115.73434722134867,539917 +2024-02-13,115.91405487060547,116.75870211534708,115.70739023973749,115.92303552032473,703123 +2024-02-14,115.24911499023438,115.53666030823015,114.0180941609891,114.52128475656627,1144782 +2024-02-15,114.46737670898438,116.07579053088574,113.55983062562858,115.55463862122433,1415174 +2024-02-16,115.87812805175781,116.12972337366011,112.9308499589438,115.28507605973806,1576974 +2024-02-19,117.67523193359375,118.59175176865914,117.33377530234478,117.70218759280654,762606 +2024-02-20,115.05142974853516,117.10015583947074,114.1798337208973,117.10015583947074,1133423 +2024-02-21,113.0386734008789,113.61375035022895,110.98097340645596,112.2479374539291,1770339 +2024-02-22,111.74474334716797,112.61634624940282,110.59458948438879,111.06183692034617,1477509 +2024-02-23,111.78067779541016,112.46358416897743,111.35835420722324,111.8705322735344,1111586 +2024-02-26,110.14531707763672,112.113155790022,109.71850310503154,111.22358467742433,1816904 +2024-02-27,110.63951873779297,110.77430389984426,108.20442573710999,108.37515406607216,1462621 +2024-02-28,110.86415100097656,112.19402066621917,110.52270122126586,111.07980998806953,1212823 +2024-02-29,111.22358703613281,111.84359468966115,109.78589458744092,109.93864791048291,2141851 +2024-03-01,112.20301818847656,112.7691076553552,111.80765019896613,111.96939102599691,1565891 +2024-03-04,110.89111328125,112.63431219608708,110.30704885616034,112.18503292378082,1440914 +2024-03-05,112.11315155029297,113.75751540492443,111.56503712087377,111.95141073089549,1658274 +2024-03-06,111.0977783203125,112.02329252782954,110.2621185964991,110.92705000245523,1833607 +2024-03-07,111.94025421142578,112.4413969604069,111.59687665738662,111.85672687973515,1378453 +2024-03-08,111.26278686523438,112.70125262606648,110.89156920949823,112.70125262606648,1623863 +2024-03-11,107.27220916748047,109.97281070230034,107.27220916748047,109.5087904039784,1220909 +2024-03-12,107.04947662353516,108.32089473306651,106.61329642974019,107.6527044004774,1422483 +2024-03-13,108.53434753417969,109.14685774116082,107.72695672728932,108.52507222587126,1775131 +2024-03-14,110.6131591796875,111.7082473491223,109.80576132480658,109.9728089126996,2091600 +2024-03-15,108.53434753417969,109.4623881529598,107.13301129770107,108.26522198547491,2719642 +2024-03-18,109.02621459960938,109.23037758744721,108.20025193804454,109.19326219357706,729755 +2024-03-19,111.726806640625,111.726806640625,109.32318489869887,109.50879018550222,1111350 +2024-03-20,112.57132720947266,114.50164626947286,111.93097693203914,112.10730691113251,1438581 +2024-03-21,112.42284393310547,113.40656475776845,111.42055833039888,113.05391185921091,1634146 +2024-03-22,111.88457489013672,113.10958822541603,111.4019968830701,112.9147005448475,1551202 +2024-03-25,112.86829376220703,113.60144664325036,111.89384835667653,112.5527562947411,1197515 +2024-03-26,112.67340850830078,114.13043191359736,112.31146617363099,113.10030631898265,1276598 +2024-03-27,112.22794342041016,112.22794342041016,110.25121960796517,110.4832297442779,1014049 +2024-03-28,112.99822235107422,114.24179332251013,112.84973246054521,113.46224263839586,1819178 +2024-04-02,113.76849365234375,114.3902862348752,113.22095309742598,113.38800068849015,1503817 +2024-04-03,114.20467376708984,115.03062933318932,113.7035309943349,114.42740860857285,1482458 +2024-04-04,113.04461669921875,114.27891232531064,112.66412375696945,114.0469021886943,989401 +2024-04-05,111.87529754638672,112.61772578070384,111.09573975790765,111.74537242837152,1333259 +2024-04-08,112.99822235107422,112.99822235107422,111.17926367441991,111.17926367441991,1008423 +2024-04-09,116.33916473388672,117.3692903180736,116.08858981860476,117.32288545809173,1841382 +2024-04-10,118.55718994140625,118.91912521902333,116.7846289476099,116.9331188463185,1832667 +2024-04-11,119.01193237304688,119.29962269509022,117.21153133226171,117.51777935104842,1442966 +2024-04-12,118.6963882446289,119.01192571471584,117.70338513529906,118.52005827368656,1314247 +2024-04-15,123.01177978515625,123.29019478695218,119.71723294558397,120.36685850925768,1891239 +2024-04-16,119.4388198852539,122.28791126472952,118.70567405735679,122.14869668118101,2300363 +2024-04-17,119.45738220214844,119.68939234250985,118.02819888787559,119.30889231373108,1265580 +2024-04-18,121.46195983886719,122.6776907749517,120.12557909176556,120.93296989281615,1483614 +2024-04-19,120.19982147216797,120.61743690652163,117.76835257155498,120.41326684336639,2165047 +2024-04-22,120.44110870361328,122.30646522363593,120.23693863744852,122.04661498684001,1218853 +2024-04-23,120.24622344970703,121.1974593696282,120.15341372839873,120.64527409762704,1278351 +2024-04-24,120.06989288330078,120.45966822147705,117.1883238123536,118.9283927920968,2023511 +2024-04-26,121.43412017822266,121.73573054604469,119.69867459825673,120.98865048711295,1812454 +2024-04-29,121.55475616455078,122.27862671363299,121.0628957699379,122.27862671363299,1162964 +2024-04-30,121.10001373291016,122.24149961861812,120.64526877579941,120.64526877579941,1312570 +2024-05-01,120.01421356201172,120.25549901284013,118.93768309996125,120.17197875995052,1351633 +2024-05-02,119.81005096435547,120.52463205350004,119.29962578584063,120.08845182465792,1306890 +2024-05-03,119.93997192382812,120.75663802033502,119.8100468066037,120.0791723491487,1246313 +2024-05-06,120.3482894897461,121.28561949071863,120.2183643815922,120.4689392904514,847041 +2024-05-07,122.23223876953125,122.39000397883724,121.16498353842412,121.49907873482985,1303610 +2024-05-08,120.83087921142578,122.23222953304551,120.65454923765043,121.65683475112985,1329816 +2024-05-09,120.85871887207031,121.32273915478969,120.15341314021595,121.10001848198053,939040 +2024-05-10,120.6638412475586,121.76821181328441,120.5524667476428,121.51763688944334,1199840 +2024-05-13,119.75434875488281,121.15105434223112,119.45738313650054,120.92368893434661,1259249 +2024-05-14,118.90055847167969,120.49678945441204,118.16741262021323,120.19053435369032,1487381 +2024-05-15,120.16268920898438,120.73808399252754,119.43418812269053,119.77291386832468,1229606 +2024-05-16,121.00720977783203,121.56403978608387,120.32974412438672,121.56403978608387,1336702 +2024-05-17,122.64055633544922,122.8632911713529,121.5825906462637,121.6661250602122,1945483 +2024-05-20,126.09286499023438,126.4733650142998,124.26926870816898,124.47808349621768,1490381 +2024-05-21,124.44096374511719,125.52676957478322,124.08831793768898,125.42468453981755,1237360 +2024-05-22,126.37127685546875,126.97451169445094,125.37828085523522,125.37828085523522,1167621 +2024-05-23,123.89342498779297,124.52448582351697,122.95610904269364,124.23679549189124,1228559 +2024-05-24,122.96538543701172,123.1324259559044,122.04662010077264,122.87257570822038,1096113 +2024-05-27,122.21366882324219,123.0674644755545,121.94452911933215,122.96537944317066,509158 +2024-05-28,122.1487045288086,122.8725750952855,121.71716902971205,122.33432398546533,783688 +2024-05-29,120.32974243164062,120.89120300553301,119.90283754321635,120.41326268347086,1302826 +2024-05-30,118.47366333007812,119.38313912953589,117.8797108474848,119.25321401532764,1457076 +2024-05-31,119.68013000488281,119.86573530513154,118.25093945533656,119.23466029135383,1779578 +2024-06-03,119.27178192138672,121.03505339773237,118.61286686440027,120.15341765955954,1126735 +2024-06-04,118.29733276367188,119.39241384070037,118.13028517761221,119.39241384070037,1226486 +2024-06-05,116.56189727783203,117.30433258574456,116.00507433709156,117.06304004861481,1339397 +2024-06-06,115.55033111572266,116.43196680799583,114.78933814627382,115.3832835331418,1717973 +2024-06-07,116.29276275634766,117.47137825737971,116.29276275634766,117.23936811249489,1044312 +2024-06-11,114.06547546386719,115.42041391301902,113.220955105071,114.94711121654656,1929648 +2024-06-12,112.33003234863281,112.92397775179326,112.01449487048573,112.75693016463015,1944946 +2024-06-13,111.94025421142578,113.10030490433,111.55047179751543,112.70124718275545,1888790 +2024-06-14,111.55047607421875,112.2929113782965,111.04005799800463,111.89385364142257,1682620 +2024-06-17,109.65727996826172,111.89385411764587,109.49487003218229,111.11430341739548,1663937 +2024-06-18,110.6781234741211,111.0122186551503,109.60159298405186,109.71296040452421,1442264 +2024-06-19,110.6317138671875,111.73608439491161,110.62243147911596,111.03077158961312,1113604 +2024-06-20,111.0586166381836,111.64328674623924,110.73380384503481,110.92869152092408,1315729 +2024-06-21,111.59688568115234,111.97738573777832,110.75236530984382,111.88457601053133,3175596 +2024-06-24,110.42754364013672,111.52727651230789,109.51806786139214,111.27206394364421,1008286 +2024-06-25,112.71053314208984,112.99823055578236,110.56676152473044,111.43912199396055,1344796 +2024-06-26,112.26506805419922,112.2836257500912,110.52034726407452,111.6432825761979,1265218 +2024-06-27,112.79405212402344,113.63856536389112,111.22566128948502,111.92169171943222,1230913 +2024-06-28,110.43682861328125,112.00521945342923,110.43682861328125,111.88456964702542,1800790 +2024-07-01,111.98665618896484,112.33003375587624,110.62243539010679,110.9101327873955,887637 +2024-07-02,111.02149200439453,112.54347798872392,110.57603649114031,112.29291014756689,1012279 +2024-07-03,112.39500427246094,112.61773204711056,110.41828022662041,110.72452826161803,1049480 +2024-07-04,115.32759857177734,115.68025851998827,114.19539502338021,114.71509547709613,1414256 +2024-07-05,114.02835083007812,115.47609189729594,113.7684935151012,115.26263944437615,797600 +2024-07-08,111.2720718383789,113.21167333706212,110.99365682001277,112.89614292460934,1173088 +2024-07-09,111.92169189453125,113.17454525431873,111.79176678050219,112.35787209750924,998381 +2024-07-10,110.78021240234375,112.03306583507316,110.43683482076803,111.5040829599035,869150 +2024-07-11,111.01222229003906,112.20011315908808,110.58532445149882,111.70825275990886,1362969 +2024-07-12,111.20710754394531,112.13514815017624,110.97509739238758,111.42983530693212,913857 +2024-07-15,111.21637725830078,112.28362531786478,111.21637725830078,111.7824825660594,845828 +2024-07-16,108.40442657470703,110.44612026261939,108.302341536292,109.50879721916695,1698334 +2024-07-17,108.07959747314453,109.58302565563126,108.07959747314453,108.58074020064011,1414626 +2024-07-18,107.59703063964844,108.24665623479831,107.23509536800952,107.69911567322741,1500564 +2024-07-19,105.78733825683594,106.38128363086622,105.14699510443954,105.68525323188817,2267506 +2024-07-22,106.21424102783203,106.26992827702252,104.84074494118657,105.53677537277233,1046312 +2024-07-23,105.62029266357422,106.5668979889979,105.406847302225,106.34416315925851,996283 +2024-07-24,106.19568634033203,106.41841410224103,104.88714569329234,105.43469333012068,1138686 +2024-07-25,104.69225311279297,106.18639897803979,104.69225311279297,106.14927650606245,1403939 +2024-07-26,107.5691909790039,108.04248659431595,106.65970806181446,106.73395301023564,1579308 +2024-07-29,107.53206634521484,109.09117482880787,107.32789628135097,108.58074966914819,1208659 +2024-07-30,106.40913391113281,107.10516433049798,105.51820874360433,105.80590613160548,1804821 +2024-07-31,109.02621459960938,109.7500851466733,106.80355336097317,107.46710608270709,2551835 +2024-08-01,111.08645629882812,111.52263651098477,110.00993289130699,110.62243600170623,1862119 +2024-08-02,110.20481872558594,110.68275905720694,107.85223245988944,108.49722745928717,1871514 +2024-08-05,110.13986206054688,111.7546507714369,107.93112791391827,107.97752569710491,1853665 +2024-08-06,109.77791595458984,110.93796662566245,109.18397057743167,109.84287850895441,1370780 +2024-08-07,108.25592803955078,110.15840685671165,108.25592803955078,109.38813860645163,1719432 +2024-08-08,105.94512176513672,107.8476008092254,105.38829172258578,107.66199551530049,1706786 +2024-08-09,108.0888900756836,109.95425366869338,106.56690405444203,107.01235957849971,1359370 +2024-08-12,106.61329650878906,107.93111947921136,106.24208595075325,107.92183709114421,1022570 +2024-08-13,107.11444091796875,108.1445665173677,106.59474046435761,106.72466557776039,1222109 +2024-08-14,104.33960723876953,107.68983444497243,104.06119222048369,107.5877494102935,1633483 +2024-08-15,102.99702453613281,104.88783501506616,102.61696027049159,103.69063511548933,2143829 +2024-08-16,104.602783203125,106.06602588872838,103.92817258655666,104.91633676056632,2619659 +2024-08-19,104.34624481201172,104.80232337632026,103.66213059011032,104.61228762072385,876652 +2024-08-20,104.9638442993164,105.84749059380466,104.34624080331966,105.40091564671282,1220849 +2024-08-21,106.35107421875,106.60761342135233,103.51010679396073,104.23222090083091,1958288 +2024-08-22,106.57911682128906,107.37725252977673,106.43659181093878,106.4841025640966,1204522 +2024-08-23,105.21089935302734,106.12304930329759,104.84033141314175,105.56245284219364,1098835 +2024-08-26,105.4864273071289,106.10403080904209,104.57427745393883,104.81181670474217,971877 +2024-08-27,106.3035659790039,106.60761593884575,105.16338044187769,106.22755892588557,1404407 +2024-08-28,105.3629150390625,106.41758994794068,104.43176518652692,105.94251142138738,1593817 +2024-08-29,104.50777435302734,105.43893147350003,104.49827800167299,104.70730646831653,1288657 +2024-08-30,105.99002075195312,106.70263853222411,104.66930304578074,104.68830299697387,1815804 +2024-09-02,104.46026611328125,105.48643019551645,103.80465544339314,105.25839453825562,742102 +2024-09-03,102.7309799194336,104.91633672249806,102.02785850316161,104.23222250619169,1227404 +2024-09-04,100.41259765625,101.21072610123264,99.87100842597663,100.85917263104301,1191375 +2024-09-05,101.7523193359375,101.82833364296252,100.0990480283216,101.02070156591081,1333241 +2024-09-06,101.68580627441406,102.51244553363777,100.91618136870025,101.80933133274957,1355228 +2024-09-09,101.50527954101562,101.87584021113238,100.04203681196249,100.3365831781776,875472 +2024-09-10,101.77132415771484,103.06353835043329,101.77132415771484,102.04687057739542,919553 +2024-09-11,102.94951629638672,103.70964484621564,102.1988913469395,102.1988913469395,945313 +2024-09-12,104.90684509277344,104.90684509277344,103.13955237082256,103.77615586498682,1171975 +2024-09-13,105.86650085449219,107.7288078744268,105.81899734963378,106.2845722923366,1092069 +2024-09-16,105.28689575195312,106.26555631047472,104.5742779958503,106.22755640937719,882851 +2024-09-17,105.22989654541016,106.2180607778984,105.22989654541016,105.72397503709267,964450 +2024-09-18,104.27023315429688,106.65512939137746,103.45309750731506,105.42942592090472,1003153 +2024-09-19,107.94734191894531,108.31790258469998,104.71680653238406,105.84749572996122,1928493 +2024-09-20,107.3867416381836,109.65762355192109,106.8736632341253,109.26805569984711,2452214 +2024-09-23,106.74063873291016,107.1682137517414,105.03986400513857,105.1823817622927,601614 +2024-09-24,110.64578247070312,111.35840023822364,106.93067227890668,107.15870793475887,1768228 +2024-09-25,114.82647705078125,114.93099490530824,112.36081836747043,113.14470227642288,2845124 +2024-09-26,117.07835388183594,118.29455375658208,115.12103266148657,115.63411109373261,2960345 +2024-09-27,121.0975112915039,121.57258980931934,118.76962945385745,119.95732574839603,2401873 +2024-09-30,122.69377899169922,124.46107160520144,122.38022543950177,123.5204109486091,3384827 +2024-10-01,119.47274017333984,120.96448638614937,118.77912961690885,120.1473507792221,1967612 +2024-10-02,119.68177795410156,121.42056704898721,118.53208882417862,119.41573514706126,1490930 +2024-10-03,119.7577896118164,121.40155716864797,119.25420755973364,121.14501796727241,1080252 +2024-10-04,117.51542663574219,118.10927480412924,115.78614105936401,117.84798016021432,2638291 +2024-10-07,115.13052368164062,117.8194697718687,114.9689987290009,117.61993766876267,1508975 +2024-10-08,114.9594955444336,117.9334916493421,111.30139247602834,115.46307760396662,3627004 +2024-10-09,112.34657287597656,114.12336925319916,110.86433012758928,113.65779430643299,2661922 +2024-10-10,113.89532470703125,114.07584961160204,112.21354272049902,112.40357847415613,1398882 +2024-10-11,113.61978149414062,114.18037067265716,112.65061724605977,113.54376719054154,1110656 +2024-10-14,114.96900177001953,117.61043717975204,113.5627661620614,114.30389474207354,1349159 +2024-10-15,115.98566436767578,116.94532496468018,115.44407516919262,115.44407516919262,1036878 +2024-10-16,114.75997161865234,115.27305731468059,113.55327530976759,114.49392879459103,1161964 +2024-10-17,112.71712493896484,115.3205603992782,112.40357863095808,115.0545103437871,1690219 +2024-10-18,111.75747680664062,112.81215173071791,111.18737676726242,111.65295894936283,2087839 +2024-10-21,113.83831787109375,114.11386429524391,112.48909655211567,112.48909655211567,1241581 +2024-10-22,112.26105499267578,113.41074413367271,111.97600498288821,112.80264421197388,1347587 +2024-10-23,112.55560302734375,113.32522791644394,111.97600664817944,112.54609942711006,907565 +2024-10-24,111.90949249267578,112.35606745128472,111.26338543005232,111.78597468993996,1071386 +2024-10-25,112.19454193115234,113.40123814908434,111.98550622825324,112.1090240303651,917067 +2024-10-28,114.13287353515625,114.25639134855135,113.10670212670605,113.25872349325975,675635 +2024-10-29,115.06401062011719,115.62460701659128,114.08535007533568,114.70295357177838,1044819 +2024-10-30,114.31339263916016,117.24938170022551,114.02834987295229,116.39423890335584,955779 +2024-10-31,113.36323547363281,114.54143543664195,112.78363909239592,114.21837826964816,1133922 +2024-11-01,115.28256225585938,115.48684255202363,112.47009812016968,112.77414810107875,934163 +2024-11-04,113.77180480957031,115.65311898583775,113.60077624809145,115.39657251905791,734524 +2024-11-05,113.4677505493164,114.89298609138356,112.89765778231411,113.54376485134947,651163 +2024-11-06,113.42974853515625,115.20654486774939,112.68862717957806,114.77897708541525,772987 +2024-11-07,115.59611511230469,116.01417930272987,114.1613758758642,114.77897943452719,980740 +2024-11-08,117.16386413574219,118.26604979915335,116.39423924088915,117.7244605677525,1686383 +2024-11-11,113.51526641845703,114.25638777388741,112.75989328689325,113.64828782845105,1567828 +2024-11-12,111.68145751953125,113.15419655789947,110.1232005794219,110.69329334424582,1480791 +2024-11-13,107.9948501586914,109.58161063915637,107.80481440559447,109.26805708338848,1882502 +2024-11-14,108.24188232421875,109.66711780610088,107.95683957731583,108.03284662701643,945876 +2024-11-15,108.08036804199219,108.63146088916072,107.69080015892102,107.85233237214162,1141047 +2024-11-18,110.4177474975586,110.95933671425789,108.62195129223339,108.62195129223339,804561 +2024-11-19,109.93316650390625,111.42491276505267,109.34407377921177,110.15170581247294,849105 +2024-11-20,110.12319946289062,111.07335647767118,109.61961740491657,110.84532082387821,563748 +2024-11-21,110.63628387451172,110.93083022605651,109.99967317244653,110.24671602326104,769393 +2024-11-22,111.33940124511719,112.7361332413318,110.77880482696825,110.9783441828185,1490637 +2024-11-25,110.89282989501953,112.80264762040828,110.89282989501953,111.605447691898,1725887 +2024-11-26,111.26338958740234,112.35607164946275,110.74080755711122,111.72896451416575,769688 +2024-11-27,111.33940124511719,111.8334797119008,110.65528702255305,110.94983338260928,744256 +2024-11-28,111.30139923095703,111.71947066384693,110.78831354035303,111.33940638386731,761446 +2024-11-29,112.34657287597656,112.34657287597656,110.41775513310766,111.34891227576334,1206575 +2024-12-02,113.33473205566406,113.72429992674516,112.2515535958077,112.4510857069262,890628 +2024-12-03,113.11620330810547,114.20887815113973,112.73613902616506,114.01884963473114,686877 +2024-12-04,114.09485626220703,114.58893472109118,113.19220274720793,114.02834556102796,883066 +2024-12-05,114.75997161865234,114.75997161865234,112.55560747041437,113.42025389773693,1268598 +2024-12-06,113.809814453125,114.37041090267962,113.08769303895014,114.0188501716327,954812 +2024-12-09,113.53426361083984,113.80030642436175,112.13753159072681,112.8786601772674,601242 +2024-12-10,119.0356674194336,119.7577887668784,117.15436062495917,117.34438912470236,2096637 +2024-12-11,117.6389389038086,119.07367804080413,117.55817642660696,118.62710307935286,825257 +2024-12-12,117.96199798583984,118.68411936611679,116.66978383129076,117.1543659515274,859057 +2024-12-13,114.70295715332031,115.91915698477635,114.46541789720396,115.90015703390107,1080521 +2024-12-16,112.72663116455078,113.52476685136853,112.11853123608154,113.35373829341636,979595 +2024-12-17,112.60311126708984,113.239714735207,111.55793998751547,111.64345064034188,945488 +2024-12-18,112.5841064453125,114.39890988427526,112.5841064453125,113.36323493372174,918326 +2024-12-19,111.5484390258789,111.74322296075438,110.40824621736537,111.02584974916984,1338037 +2024-12-20,110.92133331298828,111.45342619675155,110.237219068952,110.40824762996108,2287064 +2024-12-23,111.30139923095703,111.30139923095703,109.83815646496556,110.92133495097741,777110 +2024-12-24,110.37024688720703,111.54843960457258,110.19921832749888,110.84532541427154,355789 +2024-12-27,111.00685119628906,111.92850470548372,110.70280122667955,110.83582263531352,453130 +2024-12-30,111.99501037597656,112.11852817869261,111.10186045890158,111.12086040965684,551648 +2024-12-31,111.6054458618164,111.83348152332377,111.05435303481087,111.12086373813065,681360 +2025-01-02,112.31806182861328,112.78363674431417,111.6624511571304,111.814479761756,751482 +2025-01-03,111.61495208740234,112.37507339334715,111.46292347673949,111.76697344894204,617512 +2025-01-06,109.68612670898438,110.17070156098237,109.20154460786374,110.075687310539,934278 +2025-01-07,108.93550872802734,109.98068004755312,108.14687662590977,109.78114793420826,936153 +2025-01-08,110.1517105102539,110.65529260250109,109.287064088378,109.55311415988666,894475 +2025-01-09,110.64578247070312,110.82631462486096,109.32506478816158,110.1517040081696,620915 +2025-01-10,113.10669708251953,113.10669708251953,111.64345434293858,111.78597935149887,881105 +2025-01-13,112.86915588378906,113.70529147102565,112.83114873221608,112.92616298658704,721550 +2025-01-14,113.82881927490234,114.3799048632119,112.8121515054222,114.3799048632119,745785 +2025-01-15,113.53426361083984,114.89774390382414,113.51526365949813,113.80030642436175,744893 +2025-01-16,113.64828491210938,115.14003118515357,113.00217783052267,114.9690026268182,1040714 +2025-01-17,112.82164764404297,113.69579765143862,111.64345491553982,111.92850493412236,1926361 +2025-01-20,114.10435485839844,115.49159050878527,113.45349960911521,114.11385845850324,1036895 +2025-01-21,114.59844207763672,115.25405276012383,113.6957957821709,114.47492427114736,900530 +2025-01-22,113.64828491210938,114.64595271058633,113.22546531638062,114.49392410356687,844195 +2025-01-23,112.1185302734375,113.23971586613679,111.6434517553297,112.40358028395133,876179 +2025-01-24,112.43208312988281,112.58410448517975,111.2633867930549,112.45108308087386,709991 +2025-01-28,111.81448364257812,112.91666206787632,111.45342656774517,111.95700865208062,892882 +2025-01-29,110.43675231933594,111.1683700264774,109.89516311430005,111.0733557754246,960218 +2025-01-30,111.21588897705078,111.9190031856327,110.47476036629755,111.06386036485836,618553 +2025-01-31,111.5484390258789,112.85965314409033,111.28239621196265,112.21354606066956,1408235 +2025-02-03,109.18254852294922,110.2182162129575,107.89033437362609,109.2680591766389,1434621 +2025-02-04,110.94033813476562,111.70045941807714,110.35123815967277,110.54126666821993,998544 +2025-02-05,113.23971557617188,114.38940471715404,111.73846572300592,111.73846572300592,1378263 +2025-02-06,114.18987274169922,114.22787989298912,112.87865864325072,113.04968719949382,1250859 +2025-02-07,114.7504653930664,115.32056543058306,114.066358396468,114.12336550057043,1071632 +2025-02-10,113.37273406982422,114.99750168597743,112.83114486443982,113.81930902409468,737635 +2025-02-11,113.74330139160156,113.80030849578736,111.97600867061097,113.25871925865302,1032821 +2025-02-12,113.06868743896484,113.45825530383775,112.02351614775698,113.0876873900968,1188792 +2025-02-13,114.35140228271484,115.01651658327124,114.02835235748248,114.1993809205829,1085108 +2025-02-14,115.13052368164062,117.22087346255064,115.13052368164062,115.44407723614553,1371279 +2025-02-17,114.91199493408203,115.34906630333568,113.90482354055388,114.13286644991285,924976 +2025-02-18,114.64595031738281,115.08302167975552,113.80980749447606,115.08302167975552,953738 +2025-02-19,115.87165069580078,116.20421146646791,114.93099723511247,115.53909717425674,1040066 +2025-02-20,114.10435485839844,115.40607260608775,112.1850408372313,115.10202264483979,1826681 +2025-02-21,117.33489227294922,118.3325600767837,115.4250818185917,115.7196281848699,2629826 +2025-02-24,113.82881927490234,116.10919043136852,113.06869072333154,113.44875499911694,1791616 +2025-02-25,113.12569427490234,113.97133345617874,112.78363716234976,113.6387799437312,1076535 +2025-02-26,109.28705596923828,112.38456984786986,109.2680560186751,111.35839853851373,2457589 +2025-02-27,110.87383270263672,111.79548623606256,110.13271133529895,110.40825051105415,1652589 +2025-02-28,107.71929931640625,110.20870596188992,107.22521362782918,109.26805258245611,3502862 +2025-03-03,111.55794525146484,111.57694520328187,108.89750255144696,109.2680632294256,1987251 +2025-03-04,111.33940124511719,111.72896185850223,109.47709433320532,110.740804924935,1490312 +2025-03-05,111.6434555053711,113.38224467984004,111.19688052348991,112.49859831651345,1728032 +2025-03-06,112.75527954101562,114.01116731051944,110.9891901722815,112.28432537029249,2123808 +2025-03-07,113.0300064086914,113.80512629506646,112.25489400799809,113.54021550422823,1521140 +2025-03-10,116.47389221191406,116.90560645105631,113.55002982594637,113.81494061816798,1787727 +2025-03-11,117.0920181274414,118.1811099288251,115.08063796553067,115.77726297156934,1764520 +2025-03-12,115.02177429199219,116.44445804980961,113.81494016720889,115.3161187837742,1852617 +2025-03-13,113.80512237548828,114.83534677414964,113.37341563915068,114.12890804200259,1340642 +2025-03-14,114.89421844482422,115.97349655431603,114.70780251212477,115.12969553573402,1384859 +2025-03-17,116.95465850830078,117.73959211668469,115.90481411135428,115.97349524066175,1410944 +2025-03-18,117.2784423828125,117.47467952473681,115.92443978910168,116.95465671289854,1091522 +2025-03-19,116.46407318115234,117.3961827472592,116.16972870160393,116.93503482838379,1061511 +2025-03-20,115.28668212890625,116.22859795269893,114.95309021629869,116.09123569625093,1528979 +2025-03-21,116.34634399414062,117.3275072779792,114.79610420911206,115.37498695344956,3080480 +2025-03-24,116.8565444946289,117.00372048293876,115.5221618424679,115.7674526610904,905575 +2025-03-25,116.54257202148438,117.56298272064143,116.2678475035732,116.71918170952466,814438 +2025-03-26,117.70034790039062,119.35851626337931,117.66110047033197,117.86714386387844,1395759 +2025-03-27,117.82789611816406,118.48528121278285,117.5727990519891,117.62185272516957,924832 +2025-03-28,118.97586059570312,119.27020508623302,116.9939065919993,117.50411568600852,1253769 +2025-03-31,113.31454467773438,116.621067613531,113.31454467773438,115.97349625808098,2152977 +2025-04-01,114.89421844482422,115.56140977380343,113.2066164076602,113.84437403598592,1523340 +2025-04-02,112.91226959228516,114.34476705150905,112.63754507759586,114.32513959435605,1219507 +2025-04-03,109.8314208984375,111.34241326084876,109.34083925423963,111.24429094346372,1600206 +2025-04-04,110.57709503173828,110.57709503173828,105.68109252125356,108.20268176864838,1986272 +2025-04-07,106.35810089111328,107.72191724943244,101.62889418796703,103.02214424693338,2400962 +2025-04-08,107.41775512695312,109.62537242348965,106.45621185520625,106.45621185520625,2269469 +2025-04-09,102.03116607666016,103.3851761764517,101.17755882489419,103.26743388952322,2590971 +2025-04-10,108.50684356689453,110.17482563468515,107.18718524296533,109.10535376668598,1940887 +2025-04-11,107.23133087158203,107.37850685399597,105.249376944528,105.63203749307681,1856770 +2025-04-14,108.76194763183594,109.59593491917977,108.17325116345688,108.90912362035114,1025056 +2025-04-15,109.30158996582031,109.890286431711,108.82082205867246,109.27215626537804,853683 +2025-04-16,106.32866668701172,109.29177648047926,106.21092439929872,107.93777385734748,1163320 +2025-04-17,109.43894958496094,109.50763071289667,107.68266647268278,107.68266647268278,1770634 +2025-04-22,109.51744842529297,110.53785913865869,108.41854285266486,108.49703771192725,2041263 +2025-04-23,111.6858139038086,112.38243890903331,110.8714466144135,111.41108939309254,1534103 +2025-04-24,112.75527954101562,113.22624119742035,112.3431927702125,112.53942242706687,1424993 +2025-04-28,112.83377838134766,113.38322742848212,112.01450793225186,113.28511259659122,2395099 +2025-04-29,114.36438751220703,114.86478287220689,112.88283637512608,112.88283637512608,931187 +2025-04-30,114.89421844482422,115.18857042272278,113.86400149354276,114.47231793553321,1426218 +2025-05-01,113.71682739257812,114.0994804787902,112.49037327377482,112.83377892990337,973586 +2025-05-02,114.46250915527344,115.54178724084208,112.14696326988827,112.93188938408292,1417543 +2025-05-05,113.41265869140625,114.26627343043839,113.11831420206121,114.25645970175572,894795 +2025-05-06,113.08888244628906,113.33417326780194,112.26470139345125,113.13793611918256,827081 +2025-05-07,113.74625396728516,115.45347589770748,113.74625396728516,114.03079220330244,1117858 +2025-05-08,113.8934326171875,115.38479747344753,113.42247096034237,113.7462566315683,916593 +2025-05-09,112.81415557861328,113.57946172811445,112.22545163067547,113.32435718305351,1060773 +2025-05-12,115.13951110839844,115.86556985031204,113.42247534308369,113.42247534308369,958748 +2025-05-13,117.59241485595703,118.2007387701509,116.56219792750159,117.05277955600845,1286415 +2025-05-14,118.2203598022461,118.2203598022461,116.39539552897276,117.92601531391011,959678 +2025-05-15,117.75920867919922,117.75920867919922,116.68974434156094,117.32750194419951,963935 +2025-05-16,118.76981353759766,119.58417334002009,118.08299477621497,118.72075238118408,1753775 +2025-05-19,117.20976257324219,117.89658134918211,116.5818186833827,117.73959163387643,641451 +2025-05-20,116.97428894042969,118.22036302832048,116.05199304997579,117.54336544669623,762265 +2025-05-21,117.30787658691406,118.03394278663262,116.30709335868373,117.01353210128471,811930 +2025-05-22,116.64068603515625,117.19994879575674,116.27766041860605,117.11164769519533,733974 +2025-05-23,114.79610443115234,116.45427277946494,114.55081360971826,115.88519627717423,1655958 +2025-05-26,113.0398178100586,114.73723353640695,112.28432539674155,114.35458046547367,1418793 +2025-05-27,113.07906341552734,113.55983130716004,112.14696133175437,113.25567309816324,1242229 +2025-05-28,112.0194091796875,113.29492442997426,111.85261321969543,112.64735307610142,1994251 +2025-05-29,111.25410461425781,112.22545417327159,110.40048985895369,112.04884448202529,1570703 +2025-05-30,110.53785705566406,111.19523464681482,110.12576279514298,110.72427298579714,3634572 +2025-06-02,108.66383361816406,109.85104029259537,107.68267033493008,109.52725461256453,1348946 +2025-06-03,107.94757843017578,109.30158851803935,107.6630476725481,108.86987428878643,1307866 +2025-06-04,107.6139907836914,108.72761322249451,107.60417705472415,108.41854438832226,1786384 +2025-06-05,107.93777465820312,108.6147722319512,107.34907818663366,107.6139889788513,2007880 +2025-06-06,107.53549194335938,108.56571636201633,107.2951117351726,107.62380052943247,1732077 +2025-06-10,107.06453704833984,108.40872591645055,106.00487893669403,107.27058043354627,2076567 +2025-06-11,107.31963348388672,108.41853901764394,106.89773298737722,108.07513337762028,1876654 +2025-06-12,105.55354309082031,107.10378280563006,105.55354309082031,106.94679309419955,2221588 +2025-06-13,104.37614440917969,106.35809837696632,104.1504810524311,106.14224126308049,2619278 +2025-06-16,105.09239959716797,106.31885369807256,104.44482823876308,104.49388939707198,2177016 +2025-06-17,105.13164520263672,106.19130332399676,104.81767325767984,105.42598969033786,1188394 +2025-06-18,104.00330352783203,105.0727678672081,103.92480867200219,104.39577032129976,1770635 +2025-06-19,101.59945678710938,104.05236489413103,101.23642369242484,103.81688032616628,2168756 +2025-06-20,100.24544525146484,101.5798278409753,99.90203961865289,101.47189928699422,4196654 +2025-06-23,99.91185760498047,100.56923519947685,98.85219947655895,100.23564328072287,1925409 +2025-06-24,102.96327209472656,103.78744561754593,101.648509469591,103.0123257649812,1846152 +2025-06-25,102.33533477783203,103.44404660758312,101.55040114667675,102.97308493175358,1664670 +2025-06-26,102.22740173339844,103.01232784445024,102.04097831989591,102.20777427635524,1432156 +2025-06-27,106.9173583984375,107.47662114025476,103.77763157021734,104.00330240687545,2894817 +2025-06-30,105.11201477050781,105.91656832454447,103.8855607255933,105.23957078201504,1742549 +2025-07-01,104.12104797363281,104.54294847537706,102.53156079563972,103.98368571591902,1179736 +2025-07-02,106.2599868774414,106.71132109075938,103.22818843087956,104.17991801609256,1477715 +2025-07-03,108.17324829101562,108.90912072836947,106.8781131007001,108.42835283195579,1887259 +2025-07-04,106.75056457519531,107.07434275851949,105.64184531205727,106.26978919309053,1658420 +2025-07-07,106.57395935058594,107.27058438883124,106.13243137827936,106.6720741825379,674397 +2025-07-08,106.15205383300781,106.17167380420075,103.81688051992872,104.60181410991324,1297408 +2025-07-09,105.5633544921875,107.05472688093182,105.50448709036506,106.1520584531392,1012121 +2025-07-10,106.57395935058594,107.13322212696212,105.91657425657596,105.96563541539285,1202017 +2025-07-11,109.00724029541016,110.13067645726117,107.92796217083814,108.90912546330031,1557352 +2025-07-14,109.63517761230469,110.59672087480824,109.25252455010465,109.89028214899851,1034162 +2025-07-15,108.20268249511719,109.48800396293451,107.60417231109197,108.99742233574541,1287837 +2025-07-16,108.43816375732422,109.15441625431095,107.43738049300718,107.92796213909398,1130922 +2025-07-17,109.00724029541016,110.02765101785263,108.61477348128892,108.88950549115108,1476886 +2025-07-18,110.97937774658203,111.37674767207011,109.59593394676845,110.09632930900759,2339746 +2025-07-21,112.30394744873047,113.16736843504329,110.67522030637285,110.97937852590817,1706558 +2025-07-22,116.09123992919922,116.15010733105721,112.87792866407138,113.37342091531559,2363899 +2025-07-23,117.21957397460938,119.51549237275997,117.00371686319048,117.7395892962923,2095948 +2025-07-24,117.60222625732422,118.46564721156494,116.28746362638884,117.2784405923534,3418053 +2025-07-25,116.62106323242188,117.0233362680163,114.84516016454904,115.61046629356206,1474875 +2025-07-28,114.74703979492188,116.37577439300895,114.42326160955989,116.09123615048718,1102056 +2025-07-29,114.7274169921875,115.87537617681382,113.93267716985872,114.44287875668773,1055277 +2025-07-30,113.6285171508789,115.21800436057626,113.6285171508789,114.30552221003029,971256 +2025-07-31,109.59593200683594,112.27451097245189,109.43894977942456,110.58690898511074,2644514 +2025-08-01,108.81100463867188,110.9793744973134,108.79137718192173,109.30158625788529,2194611 +2025-08-04,109.29177856445312,109.67443164971465,108.23212041187571,109.01705404023272,1039541 +2025-08-05,109.76273345947266,110.84201151754412,109.65480490509738,109.89028198478827,1184568 +2025-08-06,110.8223876953125,111.59750757229968,109.46838508558395,110.10614270443989,1228684 +2025-08-07,110.2435073852539,111.06768095215313,109.69405834065444,110.87145128927668,1183920 +2025-08-08,111.47977447509766,111.55826184831379,110.09633065832884,110.57709856913537,1269708 +2025-08-11,113.11831665039062,113.42247487500153,112.07828595796742,112.12733963107914,1338464 +2025-08-12,114.52137756347656,114.71760722233236,112.11752307124398,112.88283670641755,1130637 +2025-08-13,115.62027740478516,115.91462938326843,113.97193027946045,114.55081302194732,1415161 +2025-08-14,113.44999694824219,116.0,112.91000366210938,115.0,2249207 +2025-08-15,115.05000305175781,115.25,113.51000213623047,114.0,1480891 +2025-08-18,113.30000305175781,114.69999694824219,113.27999877929688,114.2300033569336,977204 +2025-08-19,113.05000305175781,113.62999725341797,111.61000061035156,112.5,1268076 +2025-08-20,112.9000015258789,114.4800033569336,111.55000305175781,112.19999694824219,1216585 +2025-08-21,114.01000213623047,114.43000030517578,112.9800033569336,113.16999816894531,1046752 +2025-08-22,112.70999908447266,115.11000061035156,112.5199966430664,114.52999877929688,2053911 +2025-08-25,115.41999816894531,115.94000244140625,114.25,114.52999877929688,1522873 +2025-08-26,115.41999816894531,115.58999633789062,114.41999816894531,115.4800033569336,1979513 +2025-08-27,116.62999725341797,116.94000244140625,114.98999786376953,115.4000015258789,1131903 +2025-08-28,115.41000366210938,116.56999969482422,115.01000213623047,116.31999969482422,1231733 +2025-08-29,115.47000122070312,117.05000305175781,115.08999633789062,115.75,1750158 +2025-09-01,113.98999786376953,115.27999877929688,113.3550033569336,114.8499984741211,1372888 +2025-09-02,114.44000244140625,114.70999908447266,113.76000213623047,114.0,506615 +2025-09-03,113.56999969482422,114.91999816894531,112.95999908447266,113.55000305175781,914102 +2025-09-04,116.1500015258789,116.69999694824219,114.12999725341797,114.5999984741211,1716496 +2025-09-05,117.2300033569336,117.2300033569336,114.8499984741211,115.4000015258789,2268146 +2025-09-08,118.20999908447266,119.5999984741211,118.06999969482422,118.6500015258789,2160050 +2025-09-09,116.94000244140625,117.5999984741211,115.66999816894531,117.55000305175781,1549408 +2025-09-10,114.56999969482422,115.51000213623047,114.22000122070312,115.0,1466748 +2025-09-11,114.23999786376953,115.11000061035156,113.63999938964844,114.30000305175781,921903 +2025-09-12,115.44000244140625,116.08000183105469,113.55999755859375,114.0,1134778 +2025-09-15,115.30999755859375,116.1500015258789,114.86000061035156,115.38999938964844,709298 +2025-09-16,117.48999786376953,117.80000305175781,116.69000244140625,116.94999694824219,1314652 +2025-09-17,116.33000183105469,117.36000061035156,115.47000122070312,117.30000305175781,1225083 +2025-09-18,115.54000091552734,116.12000274658203,115.0999984741211,115.66999816894531,1139938 +2025-09-19,114.0,115.8499984741211,113.83999633789062,115.62000274658203,3520816 +2025-09-22,116.91999816894531,116.97000122070312,114.4000015258789,115.18000030517578,1865240 +2025-09-23,118.27999877929688,119.80000305175781,117.33999633789062,118.0,1763324 +2025-09-24,117.54000091552734,118.08999633789062,117.2300033569336,117.6500015258789,856277 +2025-09-25,121.7699966430664,122.44000244140625,119.12000274658203,119.55999755859375,3217781 +2025-09-26,123.19999694824219,123.7300033569336,122.36000061035156,122.88999938964844,2031038 +2025-09-29,121.25,122.5,120.30000305175781,122.06999969482422,1366759 +2025-09-30,122.02999877929688,124.0,122.02999877929688,123.58000183105469,1529831 +2025-10-01,122.58000183105469,122.77999877929688,121.69999694824219,122.0,1278485 +2025-10-02,124.05000305175781,125.44999694824219,122.7300033569336,123.0999984741211,2060242 +2025-10-03,125.05999755859375,125.3499984741211,124.25,124.47000122070312,1351733 +2025-10-06,123.58000183105469,125.27999877929688,123.58000183105469,124.66000366210938,605206 +2025-10-07,124.18000030517578,125.05999755859375,123.55999755859375,123.5999984741211,853856 +2025-10-08,125.29000091552734,125.72000122070312,124.48999786376953,124.5,923590 +2025-10-09,127.2699966430664,127.4000015258789,125.5999984741211,126.06999969482422,1315634 +2025-10-10,125.1500015258789,126.75,124.26000213623047,126.70999908447266,1278094 +2025-10-13,125.20999908447266,126.0,123.62000274658203,125.37999725341797,1403264 +2025-10-14,127.43000030517578,130.22999572753906,126.88999938964844,127.5,1519182 +2025-10-15,129.69000244140625,129.69000244140625,127.05000305175781,127.98999786376953,1226168 +2025-10-16,129.27000427246094,130.72999572753906,128.67999267578125,129.0,1211457 +2025-10-17,130.8800048828125,130.8800048828125,128.38999938964844,129.19000244140625,2409514 +2025-10-20,130.7100067138672,130.7100067138672,128.0,129.02999877929688,1226482 +2025-10-21,131.88999938964844,133.24000549316406,131.5800018310547,132.02000427246094,1758901 +2025-10-22,130.39999389648438,131.3300018310547,128.82000732421875,129.44000244140625,1204031 +2025-10-23,129.89999389648438,130.39999389648438,128.47000122070312,128.6199951171875,1789941 +2025-10-24,131.82000732421875,132.63999938964844,130.80999755859375,131.0,1266129 +2025-10-27,133.49000549316406,133.49000549316406,131.35000610351562,132.0,1290640 +2025-10-28,132.72000122070312,134.41000366210938,132.3300018310547,133.16000366210938,1039924 +2025-10-29,133.35000610351562,134.5500030517578,132.07000732421875,133.49000549316406,844550 +2025-10-30,133.42999267578125,135.24000549316406,132.94000244140625,134.00999450683594,1094729 +2025-10-31,132.8699951171875,134.6999969482422,132.8699951171875,133.58999633789062,1100182 +2025-11-03,132.83999633789062,133.6300048828125,132.0399932861328,132.86000061035156,737093 +2025-11-04,129.39999389648438,131.3699951171875,129.02999877929688,131.3000030517578,991563 +2025-11-05,127.83999633789062,128.0,125.5,127.79000091552734,1505270 +2025-11-06,130.75999450683594,131.60499572753906,128.77000427246094,129.0,885325 +2025-11-07,129.0399932861328,130.10000610351562,128.0500030517578,129.50999450683594,885433 +2025-11-10,129.7899932861328,129.9199981689453,128.66000366210938,129.35000610351562,551286 +2025-11-11,129.55999755859375,131.58999633789062,129.5,131.47999572753906,699120 +2025-11-12,132.47000122070312,133.1699981689453,130.25999450683594,130.3000030517578,1142040 +2025-11-13,133.64999389648438,133.9199981689453,131.32000732421875,133.5,1378779 +2025-11-14,131.85000610351562,132.1300048828125,130.35000610351562,131.4199981689453,973457 +2025-11-17,132.58999633789062,133.92999267578125,130.8800048828125,131.8000030517578,831713 +2025-11-18,129.0800018310547,132.11000061035156,128.5,131.77000427246094,1203640 +2025-11-19,129.27000427246094,130.0,128.0,129.5,1041635 +2025-11-20,132.1199951171875,132.42999267578125,129.39999389648438,129.5,1134714 +2025-11-21,127.8499984741211,129.77000427246094,127.30999755859375,128.16000366210938,1530591 +2025-11-24,129.30999755859375,130.80999755859375,129.17999267578125,130.35000610351562,1729739 +2025-11-25,132.27999877929688,133.13999938964844,131.02000427246094,131.5,1545687 +2025-11-26,134.17999267578125,134.22000122070312,132.85000610351562,133.3000030517578,1118367 +2025-11-27,132.3699951171875,134.7899932861328,132.3699951171875,134.1999969482422,714861 +2025-11-28,132.27999877929688,132.6999969482422,131.2100067138672,131.39999389648438,1074696 +2025-12-01,132.75999450683594,133.83999633789062,132.07000732421875,132.50999450683594,940702 +2025-12-02,135.02999877929688,135.5800018310547,133.66000366210938,135.5399932861328,1050472 +2025-12-03,135.27999877929688,135.27999877929688,133.5,134.77999877929688,1419749 +2025-12-04,140.5800018310547,140.5800018310547,137.08999633789062,138.0,1831425 +2025-12-05,138.47000122070312,139.72999572753906,135.9499969482422,138.1999969482422,2535737 +2025-12-08,137.17999267578125,137.36000061035156,135.34500122070312,136.80999755859375,1164934 +2025-12-09,137.02999877929688,138.86500549316406,136.6699981689453,137.5,851014 +2025-12-10,137.5,138.6999969482422,136.7899932861328,138.5,914492 +2025-12-11,139.9499969482422,141.1300048828125,138.17999267578125,139.9600067138672,1133909 +2025-12-12,143.39999389648438,143.52999877929688,141.0500030517578,141.1199951171875,1698500 +2025-12-15,139.94000244140625,142.38999938964844,139.5,142.0,1485631 +2025-12-16,140.3000030517578,142.1300048828125,139.78500366210938,141.58999633789062,1053630 +2025-12-17,141.39999389648438,141.88999938964844,139.97000122070312,141.60000610351562,815847 +2025-12-18,142.8800048828125,143.88999938964844,142.02999877929688,143.0,1509879 +2025-12-19,143.07000732421875,143.30999755859375,141.10000610351562,142.6300048828125,3380612 +2025-12-22,144.52000427246094,145.25999450683594,143.63999938964844,144.0,601094 +2025-12-23,146.39999389648438,146.72000122070312,145.5,145.60000610351562,742772 +2025-12-24,147.5,148.0,146.88999938964844,147.10000610351562,369952 +2025-12-29,146.72000122070312,148.8000030517578,146.52999877929688,147.5500030517578,923576 +2025-12-30,147.00999450683594,147.30999755859375,144.7100067138672,146.0,500709 +2025-12-31,146.82000732421875,147.52999877929688,145.69000244140625,146.9600067138672,1132785 +2026-01-02,147.69000244140625,148.19000244140625,146.2899932861328,146.80999755859375,454777 +2026-01-05,149.58999633789062,150.13999938964844,148.0,148.2899932861328,738086 +2026-01-06,152.27000427246094,153.25999450683594,150.5399932861328,152.92999267578125,1123704 +2026-01-07,154.72999572753906,154.72999572753906,152.6199951171875,154.72000122070312,881232 +2026-01-08,152.6300048828125,154.75,152.6300048828125,153.60000610351562,979924 +2026-01-09,143.05999755859375,149.2100067138672,141.94000244140625,148.5399932861328,3695823 +2026-01-12,142.42999267578125,144.75999450683594,141.02000427246094,144.38999938964844,1985387 +2026-01-13,145.52999877929688,146.99000549316406,143.27000427246094,143.27000427246094,1531538 +2026-01-14,146.66000366210938,148.1699981689453,146.10000610351562,147.25,1046941 +2026-01-15,147.1999969482422,149.22999572753906,147.1999969482422,148.2899932861328,2182989 +2026-01-16,148.25,149.1699981689453,147.4499969482422,148.47999572753906,2617357 +2026-01-19,149.3800048828125,150.1649932861328,146.66000366210938,147.0,1049083 +2026-01-20,146.33999633789062,149.5,146.1999969482422,149.5,1136619 +2026-01-21,150.10000610351562,150.85000610351562,146.50999450683594,146.97999572753906,1202518 +2026-01-22,151.02000427246094,155.8000030517578,150.38999938964844,155.0,2120746 +2026-01-23,148.72000122070312,150.72000122070312,147.88999938964844,150.0,1849779 +2026-01-27,151.1999969482422,152.75999450683594,150.80999755859375,151.1999969482422,1889087 +2026-01-28,154.82000732421875,154.82000732421875,152.33999633789062,153.16000366210938,1574627 +2026-01-29,157.0399932861328,157.24000549316406,151.58999633789062,154.0800018310547,1699927 +2026-01-30,151.5500030517578,158.6699981689453,151.39999389648438,158.3000030517578,2413770 diff --git a/data_cache/SPMO ETF - USD.csv b/data_cache/SPMO ETF - USD.csv index 519e232..725d73d 100644 --- a/data_cache/SPMO ETF - USD.csv +++ b/data_cache/SPMO ETF - USD.csv @@ -34,18 +34,18 @@ date,close 2015-11-25 14:30:00,26.450000762939453 2015-11-27 14:30:00,26.450000762939453 2015-11-30 14:30:00,26.450000762939453 -2015-12-01 14:30:00,26.360000610351562 +2015-12-01 14:30:00,26.36000061035156 2015-12-02 14:30:00,26.360000610351562 -2015-12-03 14:30:00,26.360000610351562 -2015-12-04 14:30:00,26.360000610351562 +2015-12-03 14:30:00,26.36000061035156 +2015-12-04 14:30:00,26.36000061035156 2015-12-07 14:30:00,26.360000610351562 -2015-12-08 14:30:00,26.360000610351562 +2015-12-08 14:30:00,26.36000061035156 2015-12-09 14:30:00,26.360000610351562 2015-12-10 14:30:00,26.360000610351562 2015-12-11 14:30:00,26.360000610351562 2015-12-14 14:30:00,26.360000610351562 -2015-12-15 14:30:00,26.360000610351562 -2015-12-16 14:30:00,26.360000610351562 +2015-12-15 14:30:00,26.36000061035156 +2015-12-16 14:30:00,26.36000061035156 2015-12-17 14:30:00,26.360000610351562 2015-12-18 14:30:00,25.799999237060547 2015-12-21 14:30:00,25.799999237060547 @@ -83,7 +83,7 @@ date,close 2016-02-08 14:30:00,23.75 2016-02-09 14:30:00,23.75 2016-02-10 14:30:00,23.649999618530273 -2016-02-11 14:30:00,23.649999618530273 +2016-02-11 14:30:00,23.649999618530277 2016-02-12 14:30:00,23.450000762939453 2016-02-16 14:30:00,23.969999313354492 2016-02-17 14:30:00,23.969999313354492 @@ -92,29 +92,29 @@ date,close 2016-02-22 14:30:00,24.719999313354492 2016-02-23 14:30:00,24.719999313354492 2016-02-24 14:30:00,24.719999313354492 -2016-02-25 14:30:00,24.719999313354492 +2016-02-25 14:30:00,24.71999931335449 2016-02-26 14:30:00,24.719999313354492 2016-02-29 14:30:00,24.719999313354492 -2016-03-01 14:30:00,24.719999313354492 +2016-03-01 14:30:00,24.71999931335449 2016-03-02 14:30:00,24.719999313354492 2016-03-03 14:30:00,24.719999313354492 -2016-03-04 14:30:00,25.149999618530273 +2016-03-04 14:30:00,25.149999618530277 2016-03-07 14:30:00,25.149999618530273 2016-03-08 14:30:00,25.149999618530273 2016-03-09 14:30:00,25.149999618530273 2016-03-10 14:30:00,25.149999618530273 -2016-03-11 14:30:00,25.149999618530273 -2016-03-14 13:30:00,25.149999618530273 -2016-03-15 13:30:00,25.149999618530273 -2016-03-16 13:30:00,25.149999618530273 -2016-03-17 13:30:00,25.329999923706055 -2016-03-18 13:30:00,25.329999923706055 -2016-03-21 13:30:00,25.329999923706055 -2016-03-22 13:30:00,25.329999923706055 -2016-03-23 13:30:00,25.329999923706055 +2016-03-11 14:30:00,25.149999618530277 +2016-03-14 13:30:00,25.149999618530277 +2016-03-15 13:30:00,25.149999618530277 +2016-03-16 13:30:00,25.149999618530277 +2016-03-17 13:30:00,25.32999992370605 +2016-03-18 13:30:00,25.32999992370605 +2016-03-21 13:30:00,25.32999992370605 +2016-03-22 13:30:00,25.32999992370605 +2016-03-23 13:30:00,25.32999992370605 2016-03-24 13:30:00,25.329999923706055 -2016-03-28 13:30:00,25.329999923706055 -2016-03-29 13:30:00,25.329999923706055 +2016-03-28 13:30:00,25.32999992370605 +2016-03-29 13:30:00,25.32999992370605 2016-03-30 13:30:00,26.049999237060547 2016-03-31 13:30:00,26.049999237060547 2016-04-01 13:30:00,26.049999237060547 @@ -126,7 +126,7 @@ date,close 2016-04-11 13:30:00,25.93000030517578 2016-04-12 13:30:00,25.93000030517578 2016-04-13 13:30:00,25.93000030517578 -2016-04-14 13:30:00,25.969999313354492 +2016-04-14 13:30:00,25.96999931335449 2016-04-15 13:30:00,25.969999313354492 2016-04-18 13:30:00,26.18000030517578 2016-04-19 13:30:00,26.18000030517578 @@ -242,14 +242,14 @@ date,close 2016-09-23 13:30:00,26.75 2016-09-26 13:30:00,26.75 2016-09-27 13:30:00,26.75 -2016-09-28 13:30:00,27.226999282836914 -2016-09-29 13:30:00,27.226999282836914 +2016-09-28 13:30:00,27.226999282836918 +2016-09-29 13:30:00,27.226999282836918 2016-09-30 13:30:00,27.226999282836914 2016-10-03 13:30:00,27.226999282836914 2016-10-04 13:30:00,27.226999282836914 2016-10-05 13:30:00,27.226999282836914 2016-10-06 13:30:00,26.760000228881836 -2016-10-07 13:30:00,26.760000228881836 +2016-10-07 13:30:00,26.76000022888184 2016-10-10 13:30:00,26.760000228881836 2016-10-11 13:30:00,26.760000228881836 2016-10-12 13:30:00,26.760000228881836 @@ -258,12 +258,12 @@ date,close 2016-10-17 13:30:00,26.600000381469727 2016-10-18 13:30:00,26.600000381469727 2016-10-19 13:30:00,26.600000381469727 -2016-10-20 13:30:00,26.719999313354492 -2016-10-21 13:30:00,26.719999313354492 -2016-10-24 13:30:00,26.719999313354492 -2016-10-25 13:30:00,26.719999313354492 -2016-10-26 13:30:00,26.719999313354492 -2016-10-27 13:30:00,26.719999313354492 +2016-10-20 13:30:00,26.71999931335449 +2016-10-21 13:30:00,26.71999931335449 +2016-10-24 13:30:00,26.71999931335449 +2016-10-25 13:30:00,26.71999931335449 +2016-10-26 13:30:00,26.71999931335449 +2016-10-27 13:30:00,26.71999931335449 2016-10-28 13:30:00,26.719999313354492 2016-10-31 13:30:00,26.719999313354492 2016-11-01 13:30:00,26.719999313354492 @@ -280,8 +280,8 @@ date,close 2016-11-16 14:30:00,26.479999542236328 2016-11-17 14:30:00,26.360000610351562 2016-11-18 14:30:00,26.360000610351562 -2016-11-21 14:30:00,26.360000610351562 -2016-11-22 14:30:00,26.360000610351562 +2016-11-21 14:30:00,26.36000061035156 +2016-11-22 14:30:00,26.36000061035156 2016-11-23 14:30:00,26.55699920654297 2016-11-25 14:30:00,26.55699920654297 2016-11-28 14:30:00,26.770000457763672 @@ -300,7 +300,7 @@ date,close 2016-12-15 14:30:00,27.05699920654297 2016-12-16 14:30:00,27.05699920654297 2016-12-19 14:30:00,27.05699920654297 -2016-12-20 14:30:00,27.149999618530273 +2016-12-20 14:30:00,27.149999618530277 2016-12-21 14:30:00,27.209999084472656 2016-12-22 14:30:00,27.209999084472656 2016-12-23 14:30:00,27.209999084472656 @@ -319,12 +319,12 @@ date,close 2017-01-13 14:30:00,27.190000534057617 2017-01-17 14:30:00,27.190000534057617 2017-01-18 14:30:00,27.329999923706055 -2017-01-19 14:30:00,27.329999923706055 +2017-01-19 14:30:00,27.32999992370605 2017-01-20 14:30:00,27.440000534057617 2017-01-23 14:30:00,27.440000534057617 2017-01-24 14:30:00,27.440000534057617 -2017-01-25 14:30:00,27.610000610351562 -2017-01-26 14:30:00,27.610000610351562 +2017-01-25 14:30:00,27.61000061035156 +2017-01-26 14:30:00,27.61000061035156 2017-01-27 14:30:00,27.610000610351562 2017-01-30 14:30:00,27.610000610351562 2017-01-31 14:30:00,27.408000946044922 @@ -395,28 +395,28 @@ date,close 2017-05-04 13:30:00,28.75 2017-05-05 13:30:00,28.75 2017-05-08 13:30:00,28.780000686645508 -2017-05-09 13:30:00,28.829999923706055 -2017-05-10 13:30:00,28.829999923706055 -2017-05-11 13:30:00,28.829999923706055 +2017-05-09 13:30:00,28.82999992370605 +2017-05-10 13:30:00,28.82999992370605 +2017-05-11 13:30:00,28.82999992370605 2017-05-12 13:30:00,29.049999237060547 -2017-05-15 13:30:00,29.079999923706055 +2017-05-15 13:30:00,29.07999992370605 2017-05-16 13:30:00,29.079999923706055 2017-05-17 13:30:00,28.3439998626709 2017-05-18 13:30:00,28.312999725341797 2017-05-19 13:30:00,28.312999725341797 -2017-05-22 13:30:00,28.312999725341797 +2017-05-22 13:30:00,28.3129997253418 2017-05-23 13:30:00,28.863000869750977 2017-05-24 13:30:00,29.05900001525879 2017-05-25 13:30:00,29.211999893188477 2017-05-26 13:30:00,29.211999893188477 2017-05-30 13:30:00,29.211999893188477 -2017-05-31 13:30:00,29.211999893188477 +2017-05-31 13:30:00,29.21199989318848 2017-06-01 13:30:00,29.211999893188477 -2017-06-02 13:30:00,29.211999893188477 -2017-06-05 13:30:00,29.445999145507812 +2017-06-02 13:30:00,29.21199989318848 +2017-06-05 13:30:00,29.44599914550781 2017-06-06 13:30:00,29.445999145507812 2017-06-07 13:30:00,29.445999145507812 -2017-06-08 13:30:00,29.445999145507812 +2017-06-08 13:30:00,29.44599914550781 2017-06-09 13:30:00,29.445999145507812 2017-06-12 13:30:00,29.445999145507812 2017-06-13 13:30:00,29.445999145507812 @@ -439,7 +439,7 @@ date,close 2017-07-07 13:30:00,29.729999542236328 2017-07-10 13:30:00,29.729999542236328 2017-07-11 13:30:00,29.729999542236328 -2017-07-12 13:30:00,30.243000030517578 +2017-07-12 13:30:00,30.243000030517575 2017-07-13 13:30:00,30.309999465942383 2017-07-14 13:30:00,30.31999969482422 2017-07-17 13:30:00,30.31999969482422 @@ -455,19 +455,19 @@ date,close 2017-07-31 13:30:00,30.350000381469727 2017-08-01 13:30:00,30.350000381469727 2017-08-02 13:30:00,30.760000228881836 -2017-08-03 13:30:00,30.760000228881836 -2017-08-04 13:30:00,30.719999313354492 -2017-08-07 13:30:00,30.719999313354492 -2017-08-08 13:30:00,30.719999313354492 +2017-08-03 13:30:00,30.76000022888184 +2017-08-04 13:30:00,30.71999931335449 +2017-08-07 13:30:00,30.71999931335449 +2017-08-08 13:30:00,30.71999931335449 2017-08-09 13:30:00,30.719999313354492 2017-08-10 13:30:00,30.415000915527344 2017-08-11 13:30:00,30.415000915527344 2017-08-14 13:30:00,30.415000915527344 2017-08-15 13:30:00,30.415000915527344 2017-08-16 13:30:00,30.415000915527344 -2017-08-17 13:30:00,30.264999389648438 -2017-08-18 13:30:00,30.264999389648438 -2017-08-21 13:30:00,30.264999389648438 +2017-08-17 13:30:00,30.26499938964844 +2017-08-18 13:30:00,30.26499938964844 +2017-08-21 13:30:00,30.26499938964844 2017-08-22 13:30:00,30.264999389648438 2017-08-23 13:30:00,30.264999389648438 2017-08-24 13:30:00,30.43000030517578 @@ -477,16 +477,16 @@ date,close 2017-08-30 13:30:00,30.43000030517578 2017-08-31 13:30:00,30.67300033569336 2017-09-01 13:30:00,30.67300033569336 -2017-09-05 13:30:00,30.389999389648438 +2017-09-05 13:30:00,30.38999938964844 2017-09-06 13:30:00,30.389999389648438 -2017-09-07 13:30:00,30.389999389648438 +2017-09-07 13:30:00,30.38999938964844 2017-09-08 13:30:00,30.31999969482422 2017-09-11 13:30:00,30.31999969482422 2017-09-12 13:30:00,30.31999969482422 2017-09-13 13:30:00,30.31999969482422 2017-09-14 13:30:00,30.31999969482422 2017-09-15 13:30:00,31.09600067138672 -2017-09-18 13:30:00,31.260000228881836 +2017-09-18 13:30:00,31.26000022888184 2017-09-19 13:30:00,31.229999542236328 2017-09-20 13:30:00,31.200000762939453 2017-09-21 13:30:00,31.200000762939453 @@ -500,9 +500,9 @@ date,close 2017-10-03 13:30:00,30.850000381469727 2017-10-04 13:30:00,30.850000381469727 2017-10-05 13:30:00,31.885000228881836 -2017-10-06 13:30:00,31.860000610351562 +2017-10-06 13:30:00,31.86000061035156 2017-10-09 13:30:00,31.989999771118164 -2017-10-10 13:30:00,31.969999313354492 +2017-10-10 13:30:00,31.96999931335449 2017-10-11 13:30:00,32.04199981689453 2017-10-12 13:30:00,32.08000183105469 2017-10-13 13:30:00,32.2400016784668 @@ -566,12 +566,12 @@ date,close 2018-01-08 14:30:00,35.494998931884766 2018-01-09 14:30:00,35.709999084472656 2018-01-10 14:30:00,35.72200012207031 -2018-01-11 14:30:00,35.856998443603516 -2018-01-12 14:30:00,36.194000244140625 +2018-01-11 14:30:00,35.85699844360352 +2018-01-12 14:30:00,36.19400024414063 2018-01-16 14:30:00,36.15999984741211 2018-01-17 14:30:00,36.55799865722656 2018-01-18 14:30:00,36.630001068115234 -2018-01-19 14:30:00,36.707000732421875 +2018-01-19 14:30:00,36.70700073242188 2018-01-22 14:30:00,36.92499923706055 2018-01-23 14:30:00,37.1349983215332 2018-01-24 14:30:00,37.150001525878906 @@ -594,7 +594,7 @@ date,close 2018-02-16 14:30:00,36.5 2018-02-20 14:30:00,36.483001708984375 2018-02-21 14:30:00,36.40999984741211 -2018-02-22 14:30:00,36.439998626708984 +2018-02-22 14:30:00,36.43999862670898 2018-02-23 14:30:00,36.59000015258789 2018-02-26 14:30:00,37.279998779296875 2018-02-27 14:30:00,37.04999923706055 @@ -608,7 +608,7 @@ date,close 2018-03-09 14:30:00,37.775001525878906 2018-03-12 13:30:00,37.869998931884766 2018-03-13 13:30:00,37.64500045776367 -2018-03-14 13:30:00,37.314998626708984 +2018-03-14 13:30:00,37.31499862670898 2018-03-15 13:30:00,37.20500183105469 2018-03-16 13:30:00,37.31999969482422 2018-03-19 13:30:00,36.470001220703125 @@ -634,7 +634,7 @@ date,close 2018-04-17 13:30:00,36.41999816894531 2018-04-18 13:30:00,36.459999084472656 2018-04-19 13:30:00,36.52000045776367 -2018-04-20 13:30:00,36.189998626708984 +2018-04-20 13:30:00,36.18999862670898 2018-04-23 13:30:00,36.0 2018-04-24 13:30:00,35.20000076293945 2018-04-25 13:30:00,35.250999450683594 @@ -655,7 +655,7 @@ date,close 2018-05-16 13:30:00,36.95500183105469 2018-05-17 13:30:00,36.880001068115234 2018-05-18 13:30:00,36.95800018310547 -2018-05-21 13:30:00,37.279998779296875 +2018-05-21 13:30:00,37.27999877929688 2018-05-22 13:30:00,37.18000030517578 2018-05-23 13:30:00,37.249000549316406 2018-05-24 13:30:00,37.2599983215332 @@ -685,7 +685,7 @@ date,close 2018-06-28 13:30:00,37.099998474121094 2018-06-29 13:30:00,37.04999923706055 2018-07-02 13:30:00,37.18899917602539 -2018-07-03 13:30:00,37.194000244140625 +2018-07-03 13:30:00,37.19400024414063 2018-07-05 13:30:00,37.28900146484375 2018-07-06 13:30:00,37.625 2018-07-09 13:30:00,37.95899963378906 @@ -779,7 +779,7 @@ date,close 2018-11-09 14:30:00,37.72999954223633 2018-11-12 14:30:00,36.619998931884766 2018-11-13 14:30:00,36.52000045776367 -2018-11-14 14:30:00,36.099998474121094 +2018-11-14 14:30:00,36.09999847412109 2018-11-15 14:30:00,36.59000015258789 2018-11-16 14:30:00,36.59000015258789 2018-11-19 14:30:00,35.47800064086914 @@ -825,7 +825,7 @@ date,close 2019-01-18 14:30:00,36.560001373291016 2019-01-22 14:30:00,35.88999938964844 2019-01-23 14:30:00,35.95000076293945 -2019-01-24 14:30:00,36.099998474121094 +2019-01-24 14:30:00,36.09999847412109 2019-01-25 14:30:00,36.40999984741211 2019-01-28 14:30:00,36.040000915527344 2019-01-29 14:30:00,35.77000045776367 @@ -843,16 +843,16 @@ date,close 2019-02-14 14:30:00,37.66999816894531 2019-02-15 14:30:00,38.082000732421875 2019-02-19 14:30:00,38.08000183105469 -2019-02-20 14:30:00,38.099998474121094 +2019-02-20 14:30:00,38.09999847412109 2019-02-21 14:30:00,37.9900016784668 2019-02-22 14:30:00,38.36000061035156 2019-02-25 14:30:00,38.40999984741211 2019-02-26 14:30:00,38.459999084472656 2019-02-27 14:30:00,38.37099838256836 2019-02-28 14:30:00,38.29999923706055 -2019-03-01 14:30:00,38.599998474121094 +2019-03-01 14:30:00,38.59999847412109 2019-03-04 14:30:00,38.310001373291016 -2019-03-05 14:30:00,38.332000732421875 +2019-03-05 14:30:00,38.33200073242188 2019-03-06 14:30:00,38.040000915527344 2019-03-07 14:30:00,37.6349983215332 2019-03-08 14:30:00,37.560001373291016 @@ -882,7 +882,7 @@ date,close 2019-04-11 13:30:00,39.430999755859375 2019-04-12 13:30:00,39.29800033569336 2019-04-15 13:30:00,39.39899826049805 -2019-04-16 13:30:00,39.020999908447266 +2019-04-16 13:30:00,39.02099990844727 2019-04-17 13:30:00,38.54999923706055 2019-04-18 13:30:00,38.71500015258789 2019-04-22 13:30:00,38.810001373291016 @@ -890,7 +890,7 @@ date,close 2019-04-24 13:30:00,39.22200012207031 2019-04-25 13:30:00,39.2599983215332 2019-04-26 13:30:00,39.54999923706055 -2019-04-29 13:30:00,39.439998626708984 +2019-04-29 13:30:00,39.43999862670898 2019-04-30 13:30:00,39.68299865722656 2019-05-01 13:30:00,39.354000091552734 2019-05-02 13:30:00,39.345001220703125 @@ -909,10 +909,10 @@ date,close 2019-05-21 13:30:00,39.53300094604492 2019-05-22 13:30:00,39.70000076293945 2019-05-23 13:30:00,39.30500030517578 -2019-05-24 13:30:00,39.395999908447266 -2019-05-28 13:30:00,39.194000244140625 +2019-05-24 13:30:00,39.39599990844727 +2019-05-28 13:30:00,39.19400024414063 2019-05-29 13:30:00,38.83000183105469 -2019-05-30 13:30:00,39.018001556396484 +2019-05-30 13:30:00,39.01800155639648 2019-05-31 13:30:00,38.70000076293945 2019-06-03 13:30:00,38.40700149536133 2019-06-04 13:30:00,39.02000045776367 @@ -929,7 +929,7 @@ date,close 2019-06-19 13:30:00,40.94499969482422 2019-06-20 13:30:00,41.2599983215332 2019-06-21 13:30:00,41.130001068115234 -2019-06-24 13:30:00,40.952999114990234 +2019-06-24 13:30:00,40.95299911499024 2019-06-25 13:30:00,40.54899978637695 2019-06-26 13:30:00,40.18000030517578 2019-06-27 13:30:00,40.36199951171875 @@ -960,7 +960,7 @@ date,close 2019-08-02 13:30:00,40.560001373291016 2019-08-05 13:30:00,39.290000915527344 2019-08-06 13:30:00,39.939998626708984 -2019-08-07 13:30:00,40.099998474121094 +2019-08-07 13:30:00,40.09999847412109 2019-08-08 13:30:00,40.7400016784668 2019-08-09 13:30:00,40.63100051879883 2019-08-12 13:30:00,40.19499969482422 @@ -1002,13 +1002,13 @@ date,close 2019-10-02 13:30:00,39.529998779296875 2019-10-03 13:30:00,39.867000579833984 2019-10-04 13:30:00,40.51300048828125 -2019-10-07 13:30:00,40.327999114990234 +2019-10-07 13:30:00,40.32799911499024 2019-10-08 13:30:00,39.76900100708008 2019-10-09 13:30:00,40.20100021362305 2019-10-10 13:30:00,40.28099822998047 2019-10-11 13:30:00,40.37099838256836 2019-10-14 13:30:00,40.26599884033203 -2019-10-15 13:30:00,40.327999114990234 +2019-10-15 13:30:00,40.32799911499024 2019-10-16 13:30:00,40.29199981689453 2019-10-17 13:30:00,40.369998931884766 2019-10-18 13:30:00,40.32400131225586 @@ -1021,7 +1021,7 @@ date,close 2019-10-29 13:30:00,40.28799819946289 2019-10-30 13:30:00,40.58000183105469 2019-10-31 13:30:00,40.47999954223633 -2019-11-01 13:30:00,40.393001556396484 +2019-11-01 13:30:00,40.39300155639648 2019-11-04 14:30:00,40.0099983215332 2019-11-05 14:30:00,39.709999084472656 2019-11-06 14:30:00,39.974998474121094 @@ -1035,7 +1035,7 @@ date,close 2019-11-18 14:30:00,40.858001708984375 2019-11-19 14:30:00,41.02399826049805 2019-11-20 14:30:00,41.029998779296875 -2019-11-21 14:30:00,40.736000061035156 +2019-11-21 14:30:00,40.73600006103516 2019-11-22 14:30:00,40.680999755859375 2019-11-25 14:30:00,40.86600112915039 2019-11-26 14:30:00,41.26900100708008 @@ -1049,7 +1049,7 @@ date,close 2019-12-09 14:30:00,41.138999938964844 2019-12-10 14:30:00,41.064998626708984 2019-12-11 14:30:00,41.1349983215332 -2019-12-12 14:30:00,41.279998779296875 +2019-12-12 14:30:00,41.27999877929688 2019-12-13 14:30:00,41.50600051879883 2019-12-16 14:30:00,41.71799850463867 2019-12-17 14:30:00,41.65599822998047 @@ -1073,11 +1073,11 @@ date,close 2020-01-14 14:30:00,42.62200164794922 2020-01-15 14:30:00,43.02000045776367 2020-01-16 14:30:00,43.35499954223633 -2020-01-17 14:30:00,43.625999450683594 +2020-01-17 14:30:00,43.6259994506836 2020-01-21 14:30:00,43.689998626708984 2020-01-22 14:30:00,43.82099914550781 2020-01-23 14:30:00,43.823001861572266 -2020-01-24 14:30:00,43.606998443603516 +2020-01-24 14:30:00,43.60699844360352 2020-01-27 14:30:00,43.19599914550781 2020-01-28 14:30:00,43.54399871826172 2020-01-29 14:30:00,43.48899841308594 @@ -1092,8 +1092,8 @@ date,close 2020-02-11 14:30:00,44.58000183105469 2020-02-12 14:30:00,44.72999954223633 2020-02-13 14:30:00,44.83300018310547 -2020-02-14 14:30:00,45.112998962402344 -2020-02-18 14:30:00,45.154998779296875 +2020-02-14 14:30:00,45.11299896240234 +2020-02-18 14:30:00,45.15499877929688 2020-02-19 14:30:00,45.21500015258789 2020-02-20 14:30:00,45.029998779296875 2020-02-21 14:30:00,44.63999938964844 @@ -1127,7 +1127,7 @@ date,close 2020-04-01 13:30:00,34.542999267578125 2020-04-02 13:30:00,35.54600143432617 2020-04-03 13:30:00,35.08599853515625 -2020-04-06 13:30:00,37.529998779296875 +2020-04-06 13:30:00,37.52999877929688 2020-04-07 13:30:00,37.130001068115234 2020-04-08 13:30:00,38.42399978637695 2020-04-09 13:30:00,39.125 @@ -1156,7 +1156,7 @@ date,close 2020-05-13 13:30:00,39.862998962402344 2020-05-14 13:30:00,40.20800018310547 2020-05-15 13:30:00,40.459999084472656 -2020-05-18 13:30:00,41.599998474121094 +2020-05-18 13:30:00,41.59999847412109 2020-05-19 13:30:00,41.30400085449219 2020-05-20 13:30:00,41.70399856567383 2020-05-21 13:30:00,41.2599983215332 @@ -1164,7 +1164,7 @@ date,close 2020-05-26 13:30:00,41.63999938964844 2020-05-27 13:30:00,41.95100021362305 2020-05-28 13:30:00,42.323001861572266 -2020-05-29 13:30:00,42.736000061035156 +2020-05-29 13:30:00,42.73600006103516 2020-06-01 13:30:00,42.79999923706055 2020-06-02 13:30:00,43.09000015258789 2020-06-03 13:30:00,43.387001037597656 @@ -1172,7 +1172,7 @@ date,close 2020-06-05 13:30:00,43.73400115966797 2020-06-08 13:30:00,44.08000183105469 2020-06-09 13:30:00,44.06999969482422 -2020-06-10 13:30:00,44.500999450683594 +2020-06-10 13:30:00,44.5009994506836 2020-06-11 13:30:00,42.125999450683594 2020-06-12 13:30:00,42.62099838256836 2020-06-15 13:30:00,42.85200119018555 @@ -1194,12 +1194,12 @@ date,close 2020-07-08 13:30:00,44.887001037597656 2020-07-09 13:30:00,44.8380012512207 2020-07-10 13:30:00,45.07500076293945 -2020-07-13 13:30:00,44.409000396728516 +2020-07-13 13:30:00,44.40900039672852 2020-07-14 13:30:00,45.12200164794922 2020-07-15 13:30:00,45.2599983215332 2020-07-16 13:30:00,45.069000244140625 2020-07-17 13:30:00,45.45500183105469 -2020-07-20 13:30:00,46.077999114990234 +2020-07-20 13:30:00,46.07799911499024 2020-07-21 13:30:00,45.8489990234375 2020-07-22 13:30:00,46.409000396728516 2020-07-23 13:30:00,45.676998138427734 @@ -1207,7 +1207,7 @@ date,close 2020-07-27 13:30:00,46.02199935913086 2020-07-28 13:30:00,45.7859992980957 2020-07-29 13:30:00,46.37699890136719 -2020-07-30 13:30:00,46.500999450683594 +2020-07-30 13:30:00,46.5009994506836 2020-07-31 13:30:00,47.016998291015625 2020-08-03 13:30:00,47.62200164794922 2020-08-04 13:30:00,47.87099838256836 @@ -1218,7 +1218,7 @@ date,close 2020-08-11 13:30:00,47.32600021362305 2020-08-12 13:30:00,48.3390007019043 2020-08-13 13:30:00,48.46799850463867 -2020-08-14 13:30:00,48.375999450683594 +2020-08-14 13:30:00,48.3759994506836 2020-08-17 13:30:00,48.880001068115234 2020-08-18 13:30:00,48.91999816894531 2020-08-19 13:30:00,48.76499938964844 @@ -1226,7 +1226,7 @@ date,close 2020-08-21 13:30:00,49.60599899291992 2020-08-24 13:30:00,49.78799819946289 2020-08-25 13:30:00,49.96900177001953 -2020-08-26 13:30:00,50.487998962402344 +2020-08-26 13:30:00,50.48799896240234 2020-08-27 13:30:00,50.4630012512207 2020-08-28 13:30:00,50.89899826049805 2020-08-31 13:30:00,51.0099983215332 @@ -1277,8 +1277,8 @@ date,close 2020-11-03 14:30:00,49.16999816894531 2020-11-04 14:30:00,51.119998931884766 2020-11-05 14:30:00,52.39899826049805 -2020-11-06 14:30:00,52.582000732421875 -2020-11-09 14:30:00,51.099998474121094 +2020-11-06 14:30:00,52.58200073242188 +2020-11-09 14:30:00,51.09999847412109 2020-11-10 14:30:00,49.770999908447266 2020-11-11 14:30:00,50.957000732421875 2020-11-12 14:30:00,50.65700149536133 @@ -1296,7 +1296,7 @@ date,close 2020-12-01 14:30:00,51.99599838256836 2020-12-02 14:30:00,51.810001373291016 2020-12-03 14:30:00,51.479000091552734 -2020-12-04 14:30:00,51.750999450683594 +2020-12-04 14:30:00,51.7509994506836 2020-12-07 14:30:00,51.96900177001953 2020-12-08 14:30:00,52.05500030517578 2020-12-09 14:30:00,51.27000045776367 @@ -1304,7 +1304,7 @@ date,close 2020-12-11 14:30:00,51.23099899291992 2020-12-14 14:30:00,51.64899826049805 2020-12-15 14:30:00,52.071998596191406 -2020-12-16 14:30:00,52.465999603271484 +2020-12-16 14:30:00,52.46599960327149 2020-12-17 14:30:00,52.819000244140625 2020-12-18 14:30:00,52.78300094604492 2020-12-21 14:30:00,52.448001861572266 @@ -1329,17 +1329,17 @@ date,close 2021-01-20 14:30:00,54.24700164794922 2021-01-21 14:30:00,54.6349983215332 2021-01-22 14:30:00,54.70600128173828 -2021-01-25 14:30:00,55.034000396728516 +2021-01-25 14:30:00,55.03400039672852 2021-01-26 14:30:00,54.99800109863281 2021-01-27 14:30:00,53.37799835205078 -2021-01-28 14:30:00,53.599998474121094 +2021-01-28 14:30:00,53.59999847412109 2021-01-29 14:30:00,53.005001068115234 2021-02-01 14:30:00,53.7599983215332 2021-02-02 14:30:00,54.47700119018555 2021-02-03 14:30:00,54.150001525878906 2021-02-04 14:30:00,54.65999984741211 2021-02-05 14:30:00,54.66600036621094 -2021-02-08 14:30:00,55.066001892089844 +2021-02-08 14:30:00,55.06600189208984 2021-02-09 14:30:00,55.04800033569336 2021-02-10 14:30:00,55.0890007019043 2021-02-11 14:30:00,55.358001708984375 @@ -1349,7 +1349,7 @@ date,close 2021-02-18 14:30:00,55.007999420166016 2021-02-19 14:30:00,54.49399948120117 2021-02-22 14:30:00,53.37699890136719 -2021-02-23 14:30:00,53.138999938964844 +2021-02-23 14:30:00,53.13899993896485 2021-02-24 14:30:00,53.292999267578125 2021-02-25 14:30:00,51.76499938964844 2021-02-26 14:30:00,52.24100112915039 @@ -1370,7 +1370,7 @@ date,close 2021-03-19 13:30:00,51.974998474121094 2021-03-22 13:30:00,52.77000045776367 2021-03-23 13:30:00,52.321998596191406 -2021-03-24 13:30:00,51.433998107910156 +2021-03-24 13:30:00,51.43399810791016 2021-03-25 13:30:00,51.38800048828125 2021-03-26 13:30:00,52.17499923706055 2021-03-29 13:30:00,52.07099914550781 @@ -1378,7 +1378,7 @@ date,close 2021-03-31 13:30:00,53.0260009765625 2021-04-01 13:30:00,53.72600173950195 2021-04-05 13:30:00,54.76900100708008 -2021-04-06 13:30:00,54.643001556396484 +2021-04-06 13:30:00,54.64300155639648 2021-04-07 13:30:00,54.67300033569336 2021-04-08 13:30:00,55.277000427246094 2021-04-09 13:30:00,55.83000183105469 @@ -1389,7 +1389,7 @@ date,close 2021-04-16 13:30:00,57.12900161743164 2021-04-19 13:30:00,56.4109992980957 2021-04-20 13:30:00,55.96099853515625 -2021-04-21 13:30:00,56.551998138427734 +2021-04-21 13:30:00,56.55199813842773 2021-04-22 13:30:00,55.8380012512207 2021-04-23 13:30:00,56.665000915527344 2021-04-26 13:30:00,57.09199905395508 @@ -1428,7 +1428,7 @@ date,close 2021-06-11 13:30:00,56.1609992980957 2021-06-14 13:30:00,56.65999984741211 2021-06-15 13:30:00,56.19900131225586 -2021-06-16 13:30:00,56.189998626708984 +2021-06-16 13:30:00,56.18999862670898 2021-06-17 13:30:00,56.93299865722656 2021-06-18 13:30:00,56.619998931884766 2021-06-21 13:30:00,56.87900161743164 @@ -1463,7 +1463,7 @@ date,close 2021-08-02 13:30:00,60.84000015258789 2021-08-03 13:30:00,61.400001525878906 2021-08-04 13:30:00,61.349998474121094 -2021-08-05 13:30:00,61.736000061035156 +2021-08-05 13:30:00,61.73600006103516 2021-08-06 13:30:00,61.400001525878906 2021-08-09 13:30:00,61.448001861572266 2021-08-10 13:30:00,61.176998138427734 @@ -1478,7 +1478,7 @@ date,close 2021-08-23 13:30:00,62.25 2021-08-24 13:30:00,62.31999969482422 2021-08-25 13:30:00,62.5369987487793 -2021-08-26 13:30:00,62.099998474121094 +2021-08-26 13:30:00,62.09999847412109 2021-08-27 13:30:00,62.77399826049805 2021-08-30 13:30:00,63.59199905395508 2021-08-31 13:30:00,63.446998596191406 @@ -1503,7 +1503,7 @@ date,close 2021-09-28 13:30:00,61.527000427246094 2021-09-29 13:30:00,61.20000076293945 2021-09-30 13:30:00,60.40800094604492 -2021-10-01 13:30:00,61.069000244140625 +2021-10-01 13:30:00,61.06900024414063 2021-10-04 13:30:00,60.2400016784668 2021-10-05 13:30:00,61.119998931884766 2021-10-06 13:30:00,60.95000076293945 @@ -1589,7 +1589,7 @@ date,close 2022-01-31 14:30:00,60.41299819946289 2022-02-01 14:30:00,61.15999984741211 2022-02-02 14:30:00,62.395999908447266 -2022-02-03 14:30:00,60.939998626708984 +2022-02-03 14:30:00,60.93999862670898 2022-02-04 14:30:00,61.1619987487793 2022-02-07 14:30:00,60.76100158691406 2022-02-08 14:30:00,61.51599884033203 @@ -1642,14 +1642,14 @@ date,close 2022-04-18 13:30:00,60.0099983215332 2022-04-19 13:30:00,60.63999938964844 2022-04-20 13:30:00,60.91999816894531 -2022-04-21 13:30:00,59.861000061035156 -2022-04-22 13:30:00,57.939998626708984 +2022-04-21 13:30:00,59.86100006103516 +2022-04-22 13:30:00,57.93999862670898 2022-04-25 13:30:00,58.09000015258789 2022-04-26 13:30:00,57.14699935913086 2022-04-27 13:30:00,56.88999938964844 2022-04-28 13:30:00,58.060001373291016 2022-04-29 13:30:00,55.93000030517578 -2022-05-02 13:30:00,56.138999938964844 +2022-05-02 13:30:00,56.13899993896485 2022-05-03 13:30:00,56.56999969482422 2022-05-04 13:30:00,58.25 2022-05-05 13:30:00,56.619998931884766 @@ -1659,7 +1659,7 @@ date,close 2022-05-11 13:30:00,54.48500061035156 2022-05-12 13:30:00,54.220001220703125 2022-05-13 13:30:00,55.48500061035156 -2022-05-16 13:30:00,55.529998779296875 +2022-05-16 13:30:00,55.52999877929688 2022-05-17 13:30:00,56.369998931884766 2022-05-18 13:30:00,54.08000183105469 2022-05-19 13:30:00,53.84400177001953 @@ -1708,7 +1708,7 @@ date,close 2022-07-22 13:30:00,53.159000396728516 2022-07-25 13:30:00,53.68899917602539 2022-07-26 13:30:00,53.25299835205078 -2022-07-27 13:30:00,54.599998474121094 +2022-07-27 13:30:00,54.59999847412109 2022-07-28 13:30:00,55.23099899291992 2022-07-29 13:30:00,56.01499938964844 2022-08-01 13:30:00,55.63199996948242 @@ -1718,14 +1718,14 @@ date,close 2022-08-05 13:30:00,55.5099983215332 2022-08-08 13:30:00,55.40999984741211 2022-08-09 13:30:00,55.49399948120117 -2022-08-10 13:30:00,56.439998626708984 +2022-08-10 13:30:00,56.43999862670898 2022-08-11 13:30:00,56.77000045776367 2022-08-12 13:30:00,57.67100143432617 2022-08-15 13:30:00,57.744998931884766 2022-08-16 13:30:00,57.880001068115234 2022-08-17 13:30:00,57.53799819946289 2022-08-18 13:30:00,57.900001525878906 -2022-08-19 13:30:00,57.349998474121094 +2022-08-19 13:30:00,57.34999847412109 2022-08-22 13:30:00,56.369998931884766 2022-08-23 13:30:00,56.470001220703125 2022-08-24 13:30:00,56.650001525878906 @@ -1751,7 +1751,7 @@ date,close 2022-09-22 13:30:00,52.15999984741211 2022-09-23 13:30:00,50.71099853515625 2022-09-26 13:30:00,50.02000045776367 -2022-09-27 13:30:00,50.159000396728516 +2022-09-27 13:30:00,50.15900039672852 2022-09-28 13:30:00,51.513999938964844 2022-09-29 13:30:00,50.94300079345703 2022-09-30 13:30:00,50.30799865722656 @@ -1768,7 +1768,7 @@ date,close 2022-10-17 13:30:00,53.01599884033203 2022-10-18 13:30:00,53.61000061035156 2022-10-19 13:30:00,53.66299819946289 -2022-10-20 13:30:00,53.529998779296875 +2022-10-20 13:30:00,53.52999877929688 2022-10-21 13:30:00,54.84000015258789 2022-10-24 13:30:00,55.63999938964844 2022-10-25 13:30:00,55.68899917602539 @@ -1778,7 +1778,7 @@ date,close 2022-10-31 13:30:00,57.13999938964844 2022-11-01 13:30:00,57.15999984741211 2022-11-02 13:30:00,56.35100173950195 -2022-11-03 13:30:00,56.691001892089844 +2022-11-03 13:30:00,56.69100189208984 2022-11-04 13:30:00,57.20000076293945 2022-11-07 14:30:00,57.43000030517578 2022-11-08 14:30:00,57.790000915527344 @@ -1794,7 +1794,7 @@ date,close 2022-11-22 14:30:00,58.61399841308594 2022-11-23 14:30:00,58.4900016784668 2022-11-25 14:30:00,58.64899826049805 -2022-11-28 14:30:00,57.939998626708984 +2022-11-28 14:30:00,57.93999862670898 2022-11-29 14:30:00,58.06999969482422 2022-11-30 14:30:00,58.95000076293945 2022-12-01 14:30:00,58.619998931884766 @@ -1814,12 +1814,12 @@ date,close 2022-12-21 14:30:00,56.61000061035156 2022-12-22 14:30:00,56.15999984741211 2022-12-23 14:30:00,56.81100082397461 -2022-12-27 14:30:00,57.099998474121094 -2022-12-28 14:30:00,56.279998779296875 +2022-12-27 14:30:00,57.09999847412109 +2022-12-28 14:30:00,56.27999877929688 2022-12-29 14:30:00,56.68000030517578 -2022-12-30 14:30:00,56.779998779296875 +2022-12-30 14:30:00,56.77999877929688 2023-01-03 14:30:00,55.869998931884766 -2023-01-04 14:30:00,55.779998779296875 +2023-01-04 14:30:00,55.77999877929688 2023-01-05 14:30:00,55.720001220703125 2023-01-06 14:30:00,56.632999420166016 2023-01-09 14:30:00,56.060001373291016 @@ -1862,9 +1862,9 @@ date,close 2023-03-03 14:30:00,54.90999984741211 2023-03-06 14:30:00,55.22999954223633 2023-03-07 14:30:00,54.40999984741211 -2023-03-08 14:30:00,54.099998474121094 -2023-03-09 14:30:00,53.439998626708984 -2023-03-10 14:30:00,52.939998626708984 +2023-03-08 14:30:00,54.09999847412109 +2023-03-09 14:30:00,53.43999862670898 +2023-03-10 14:30:00,52.93999862670898 2023-03-13 13:30:00,52.810001373291016 2023-03-14 13:30:00,53.27000045776367 2023-03-15 13:30:00,52.41999816894531 @@ -1879,7 +1879,7 @@ date,close 2023-03-28 13:30:00,53.52000045776367 2023-03-29 13:30:00,53.95000076293945 2023-03-30 13:30:00,54.099998474121094 -2023-03-31 13:30:00,54.529998779296875 +2023-03-31 13:30:00,54.52999877929688 2023-04-03 13:30:00,55.790000915527344 2023-04-04 13:30:00,55.119998931884766 2023-04-05 13:30:00,55.81999969482422 @@ -1896,7 +1896,7 @@ date,close 2023-04-21 13:30:00,56.18000030517578 2023-04-24 13:30:00,56.560001373291016 2023-04-25 13:30:00,56.11000061035156 -2023-04-26 13:30:00,55.189998626708984 +2023-04-26 13:30:00,55.18999862670898 2023-04-27 13:30:00,55.7400016784668 2023-04-28 13:30:00,56.11000061035156 2023-05-01 13:30:00,56.16999816894531 @@ -1927,7 +1927,7 @@ date,close 2023-06-06 13:30:00,54.52000045776367 2023-06-07 13:30:00,54.779998779296875 2023-06-08 13:30:00,55.08000183105469 -2023-06-09 13:30:00,55.099998474121094 +2023-06-09 13:30:00,55.09999847412109 2023-06-12 13:30:00,54.97999954223633 2023-06-13 13:30:00,55.33000183105469 2023-06-14 13:30:00,54.72800064086914 @@ -1941,13 +1941,13 @@ date,close 2023-06-27 13:30:00,55.04999923706055 2023-06-28 13:30:00,54.97999954223633 2023-06-29 13:30:00,55.470001220703125 -2023-06-30 13:30:00,55.939998626708984 +2023-06-30 13:30:00,55.93999862670898 2023-07-03 13:30:00,55.959999084472656 2023-07-05 13:30:00,55.720001220703125 2023-07-06 13:30:00,55.130001068115234 -2023-07-07 13:30:00,54.939998626708984 +2023-07-07 13:30:00,54.93999862670898 2023-07-10 13:30:00,55.33000183105469 -2023-07-11 13:30:00,55.689998626708984 +2023-07-11 13:30:00,55.68999862670898 2023-07-12 13:30:00,55.65999984741211 2023-07-13 13:30:00,55.43000030517578 2023-07-14 13:30:00,55.26499938964844 @@ -1978,14 +1978,14 @@ date,close 2023-08-18 13:30:00,58.05400085449219 2023-08-21 13:30:00,58.073001861572266 2023-08-22 13:30:00,57.79199981689453 -2023-08-23 13:30:00,57.939998626708984 +2023-08-23 13:30:00,57.93999862670898 2023-08-24 13:30:00,57.540000915527344 2023-08-25 13:30:00,57.89400100708008 2023-08-28 13:30:00,58.13600158691406 2023-08-29 13:30:00,58.41999816894531 2023-08-30 13:30:00,58.481998443603516 -2023-08-31 13:30:00,58.270999908447266 -2023-09-01 13:30:00,58.819000244140625 +2023-08-31 13:30:00,58.27099990844727 +2023-09-01 13:30:00,58.81900024414063 2023-09-05 13:30:00,58.599998474121094 2023-09-06 13:30:00,58.43000030517578 2023-09-07 13:30:00,58.71699905395508 @@ -2023,7 +2023,7 @@ date,close 2023-10-23 13:30:00,56.95000076293945 2023-10-24 13:30:00,57.380001068115234 2023-10-25 13:30:00,56.380001068115234 -2023-10-26 13:30:00,55.689998626708984 +2023-10-26 13:30:00,55.68999862670898 2023-10-27 13:30:00,55.415000915527344 2023-10-30 13:30:00,56.11000061035156 2023-10-31 13:30:00,56.13999938964844 @@ -2258,74 +2258,74 @@ date,close 2024-09-30 13:30:00,90.63999938964844 2024-10-01 13:30:00,89.97000122070312 2024-10-02 13:30:00,90.31999969482422 -2024-10-03 13:30:00,90.30999755859375 +2024-10-03 13:30:00,90.30999755859376 2024-10-04 13:30:00,91.69000244140625 2024-10-07 13:30:00,91.04000091552734 2024-10-08 13:30:00,92.13999938964844 -2024-10-09 13:30:00,92.94000244140625 +2024-10-09 13:30:00,92.94000244140624 2024-10-10 13:30:00,92.69999694824219 2024-10-11 13:30:00,93.66999816894531 2024-10-14 13:30:00,94.22000122070312 2024-10-15 13:30:00,93.20999908447266 -2024-10-16 13:30:00,93.66999816894531 -2024-10-17 13:30:00,94.05000305175781 +2024-10-16 13:30:00,93.66999816894533 +2024-10-17 13:30:00,94.0500030517578 2024-10-18 13:30:00,94.06999969482422 2024-10-21 13:30:00,94.16000366210938 -2024-10-22 13:30:00,93.87999725341797 +2024-10-22 13:30:00,93.87999725341795 2024-10-23 13:30:00,92.98999786376953 2024-10-24 13:30:00,92.93000030517578 2024-10-25 13:30:00,92.69000244140625 2024-10-28 13:30:00,93.0199966430664 -2024-10-29 13:30:00,93.37999725341797 -2024-10-30 13:30:00,92.73999786376953 +2024-10-29 13:30:00,93.37999725341795 +2024-10-30 13:30:00,92.73999786376952 2024-10-31 13:30:00,90.81999969482422 2024-11-01 13:30:00,91.41999816894531 -2024-11-04 14:30:00,90.98999786376953 +2024-11-04 14:30:00,90.98999786376952 2024-11-05 14:30:00,92.48999786376953 2024-11-06 14:30:00,95.44999694824219 2024-11-07 14:30:00,96.04000091552734 2024-11-08 14:30:00,96.88999938964844 -2024-11-11 14:30:00,96.73999786376953 +2024-11-11 14:30:00,96.73999786376952 2024-11-12 14:30:00,96.55000305175781 2024-11-13 14:30:00,96.56999969482422 2024-11-14 14:30:00,95.44999694824219 2024-11-15 14:30:00,93.9000015258789 2024-11-18 14:30:00,93.94999694824219 -2024-11-19 14:30:00,94.62000274658203 +2024-11-19 14:30:00,94.62000274658205 2024-11-20 14:30:00,94.7699966430664 2024-11-21 14:30:00,95.5199966430664 -2024-11-22 14:30:00,95.58000183105469 +2024-11-22 14:30:00,95.58000183105467 2024-11-25 14:30:00,95.5199966430664 -2024-11-26 14:30:00,96.69000244140625 +2024-11-26 14:30:00,96.69000244140624 2024-11-27 14:30:00,96.11000061035156 -2024-11-29 14:30:00,96.83000183105469 +2024-11-29 14:30:00,96.83000183105467 2024-12-02 14:30:00,96.7699966430664 2024-12-03 14:30:00,97.27999877929688 2024-12-04 14:30:00,98.20999908447266 2024-12-05 14:30:00,98.13999938964844 -2024-12-06 14:30:00,98.69999694824219 +2024-12-06 14:30:00,98.6999969482422 2024-12-09 14:30:00,97.08999633789062 -2024-12-10 14:30:00,96.37000274658203 +2024-12-10 14:30:00,96.37000274658205 2024-12-11 14:30:00,97.48999786376953 2024-12-12 14:30:00,96.70999908447266 2024-12-13 14:30:00,97.7699966430664 2024-12-16 14:30:00,98.55000305175781 2024-12-17 14:30:00,97.4800033569336 2024-12-18 14:30:00,94.30999755859375 -2024-12-19 14:30:00,94.55000305175781 -2024-12-20 14:30:00,95.58000183105469 +2024-12-19 14:30:00,94.5500030517578 +2024-12-20 14:30:00,95.58000183105467 2024-12-23 14:30:00,96.41000366210938 2024-12-24 14:30:00,97.54000091552734 2024-12-26 14:30:00,97.61000061035156 2024-12-27 14:30:00,96.58999633789062 2024-12-30 14:30:00,95.5 2024-12-31 14:30:00,95.01000213623047 -2025-01-02 14:30:00,95.55000305175781 +2025-01-02 14:30:00,95.5500030517578 2025-01-03 14:30:00,96.88999938964844 2025-01-06 14:30:00,97.56999969482422 2025-01-07 14:30:00,96.25 2025-01-08 14:30:00,96.63999938964844 -2025-01-10 14:30:00,95.58000183105469 +2025-01-10 14:30:00,95.58000183105467 2025-01-13 14:30:00,95.43000030517578 2025-01-14 14:30:00,95.5 2025-01-15 14:30:00,97.2699966430664 @@ -2333,29 +2333,29 @@ date,close 2025-01-17 14:30:00,98.6500015258789 2025-01-21 14:30:00,100.05999755859375 2025-01-22 14:30:00,100.73999786376953 -2025-01-23 14:30:00,101.44000244140625 -2025-01-24 14:30:00,101.33000183105469 +2025-01-23 14:30:00,101.44000244140624 +2025-01-24 14:30:00,101.33000183105467 2025-01-27 14:30:00,98.19000244140625 2025-01-28 14:30:00,99.41000366210938 2025-01-29 14:30:00,99.0999984741211 2025-01-30 14:30:00,100.68000030517578 2025-01-31 14:30:00,100.04000091552734 -2025-02-03 14:30:00,99.98999786376953 -2025-02-04 14:30:00,100.62000274658203 +2025-02-03 14:30:00,99.98999786376952 +2025-02-04 14:30:00,100.62000274658205 2025-02-05 14:30:00,101.91999816894531 -2025-02-06 14:30:00,102.87000274658203 +2025-02-06 14:30:00,102.87000274658205 2025-02-07 14:30:00,102.02999877929688 2025-02-10 14:30:00,102.79000091552734 2025-02-11 14:30:00,102.88999938964844 2025-02-12 14:30:00,102.4000015258789 -2025-02-13 14:30:00,103.26000213623047 -2025-02-14 14:30:00,103.05999755859375 +2025-02-13 14:30:00,103.26000213623048 +2025-02-14 14:30:00,103.05999755859376 2025-02-18 14:30:00,103.06999969482422 2025-02-19 14:30:00,103.08999633789062 2025-02-20 14:30:00,101.91000366210938 2025-02-21 14:30:00,99.91000366210938 -2025-02-24 14:30:00,99.12999725341797 -2025-02-25 14:30:00,98.94000244140625 +2025-02-24 14:30:00,99.12999725341795 +2025-02-25 14:30:00,98.94000244140624 2025-02-26 14:30:00,99.94999694824219 2025-02-27 14:30:00,98.0 2025-02-28 14:30:00,99.80000305175781 @@ -2367,11 +2367,11 @@ date,close 2025-03-10 13:30:00,92.11000061035156 2025-03-11 13:30:00,91.9800033569336 2025-03-12 13:30:00,92.94000244140625 -2025-03-13 13:30:00,91.76000213623047 +2025-03-13 13:30:00,91.76000213623048 2025-03-14 13:30:00,93.86000061035156 2025-03-17 13:30:00,94.55999755859375 -2025-03-18 13:30:00,93.30000305175781 -2025-03-19 13:30:00,94.48999786376953 +2025-03-18 13:30:00,93.3000030517578 +2025-03-19 13:30:00,94.48999786376952 2025-03-20 13:30:00,94.37999725341797 2025-03-21 13:30:00,94.22000122070312 2025-03-24 13:30:00,96.79000091552734 @@ -2386,7 +2386,7 @@ date,close 2025-04-04 13:30:00,82.31999969482422 2025-04-07 13:30:00,83.4800033569336 2025-04-08 13:30:00,82.66000366210938 -2025-04-09 13:30:00,91.91999816894531 +2025-04-09 13:30:00,91.91999816894533 2025-04-10 13:30:00,88.30999755859375 2025-04-11 13:30:00,89.81999969482422 2025-04-14 13:30:00,90.22000122070312 @@ -2404,7 +2404,7 @@ date,close 2025-05-01 13:30:00,95.7300033569336 2025-05-02 13:30:00,97.80000305175781 2025-05-05 13:30:00,97.4800033569336 -2025-05-06 13:30:00,96.55999755859375 +2025-05-06 13:30:00,96.55999755859376 2025-05-07 13:30:00,97.5 2025-05-08 13:30:00,98.5 2025-05-09 13:30:00,98.4800033569336 @@ -2415,18 +2415,18 @@ date,close 2025-05-16 13:30:00,105.19999694824219 2025-05-19 13:30:00,105.25 2025-05-20 13:30:00,104.9000015258789 -2025-05-21 13:30:00,103.01000213623047 -2025-05-22 13:30:00,103.19000244140625 +2025-05-21 13:30:00,103.01000213623048 +2025-05-22 13:30:00,103.19000244140624 2025-05-23 13:30:00,102.8499984741211 2025-05-27 13:30:00,105.27999877929688 2025-05-28 13:30:00,104.8499984741211 2025-05-29 13:30:00,105.2300033569336 2025-05-30 13:30:00,105.3499984741211 2025-06-02 13:30:00,106.43000030517578 -2025-06-03 13:30:00,107.16999816894531 -2025-06-04 13:30:00,107.12999725341797 -2025-06-05 13:30:00,105.76000213623047 -2025-06-06 13:30:00,106.91999816894531 +2025-06-03 13:30:00,107.16999816894533 +2025-06-04 13:30:00,107.12999725341795 +2025-06-05 13:30:00,105.76000213623048 +2025-06-06 13:30:00,106.91999816894533 2025-06-09 13:30:00,106.9000015258789 2025-06-10 13:30:00,107.0999984741211 2025-06-11 13:30:00,107.11000061035156 @@ -2446,21 +2446,21 @@ date,close 2025-07-02 13:30:00,111.36000061035156 2025-07-03 13:30:00,112.51000213623047 2025-07-07 13:30:00,112.06999969482422 -2025-07-08 13:30:00,111.23999786376953 +2025-07-08 13:30:00,111.23999786376952 2025-07-09 13:30:00,112.06999969482422 2025-07-10 13:30:00,112.41000366210938 2025-07-11 13:30:00,112.16999816894531 2025-07-14 13:30:00,113.05000305175781 2025-07-15 13:30:00,112.7300033569336 -2025-07-16 13:30:00,112.87999725341797 -2025-07-17 13:30:00,113.69999694824219 +2025-07-16 13:30:00,112.87999725341795 +2025-07-17 13:30:00,113.6999969482422 2025-07-18 13:30:00,113.83000183105469 2025-07-21 13:30:00,114.04000091552734 2025-07-22 13:30:00,112.86000061035156 2025-07-23 13:30:00,114.36000061035156 2025-07-24 13:30:00,114.33999633789062 2025-07-25 13:30:00,115.02999877929688 -2025-07-28 13:30:00,115.30999755859375 +2025-07-28 13:30:00,115.30999755859376 2025-07-29 13:30:00,114.91000366210938 2025-07-30 13:30:00,115.41999816894531 2025-07-31 13:30:00,115.69000244140625 @@ -2469,7 +2469,7 @@ date,close 2025-08-05 13:30:00,114.73999786376953 2025-08-06 13:30:00,116.38999938964844 2025-08-07 13:30:00,116.37999725341797 -2025-08-08 13:30:00,117.19000244140625 +2025-08-08 13:30:00,117.19000244140624 2025-08-11 13:30:00,117.05000305175781 2025-08-12 13:30:00,118.5199966430664 2025-08-13 13:30:00,117.86000061035156 @@ -2485,16 +2485,16 @@ date,close 2025-08-27 13:30:00,117.27999877929688 2025-08-28 13:30:00,117.80000305175781 2025-08-29 13:30:00,116.4800033569336 -2025-09-02 13:30:00,115.55999755859375 +2025-09-02 13:30:00,115.55999755859376 2025-09-03 13:30:00,115.58999633789062 2025-09-04 13:30:00,117.33000183105469 2025-09-05 13:30:00,117.05000305175781 2025-09-08 13:30:00,117.72000122070312 2025-09-09 13:30:00,118.47000122070312 2025-09-10 13:30:00,119.5 -2025-09-11 13:30:00,120.12999725341797 +2025-09-11 13:30:00,120.12999725341795 2025-09-12 13:30:00,120.4800033569336 -2025-09-15 13:30:00,121.12999725341797 +2025-09-15 13:30:00,121.12999725341795 2025-09-16 13:30:00,121.06999969482422 2025-09-17 13:30:00,120.68000030517578 2025-09-18 13:30:00,121.44999694824219 @@ -2502,8 +2502,8 @@ date,close 2025-09-22 13:30:00,122.12000274658203 2025-09-23 13:30:00,121.61000061035156 2025-09-24 13:30:00,120.9000015258789 -2025-09-25 13:30:00,120.30999755859375 -2025-09-26 13:30:00,120.58000183105469 +2025-09-25 13:30:00,120.30999755859376 +2025-09-26 13:30:00,120.58000183105467 2025-09-29 13:30:00,120.70999908447266 2025-09-30 13:30:00,121.05999755859375 2025-10-01 13:30:00,120.55999755859375 @@ -2512,23 +2512,23 @@ date,close 2025-10-06 13:30:00,120.41000366210938 2025-10-07 13:30:00,120.47000122070312 2025-10-08 13:30:00,121.43000030517578 -2025-10-09 13:30:00,121.80000305175781 +2025-10-09 13:30:00,121.8000030517578 2025-10-10 13:30:00,118.5 -2025-10-13 13:30:00,121.16999816894531 -2025-10-14 13:30:00,120.55000305175781 -2025-10-15 13:30:00,121.19000244140625 +2025-10-13 13:30:00,121.16999816894533 +2025-10-14 13:30:00,120.5500030517578 +2025-10-15 13:30:00,121.19000244140624 2025-10-16 13:30:00,120.2300033569336 -2025-10-17 13:30:00,120.41999816894531 +2025-10-17 13:30:00,120.41999816894533 2025-10-20 13:30:00,121.23999786376953 -2025-10-21 13:30:00,120.73999786376953 +2025-10-21 13:30:00,120.73999786376952 2025-10-22 13:30:00,119.47000122070312 2025-10-23 13:30:00,120.33999633789062 2025-10-24 13:30:00,121.70999908447266 2025-10-27 13:30:00,123.0 2025-10-28 13:30:00,123.44000244140625 2025-10-29 13:30:00,124.18000030517578 -2025-10-30 13:30:00,121.80000305175781 -2025-10-31 13:30:00,121.69999694824219 +2025-10-30 13:30:00,121.8000030517578 +2025-10-31 13:30:00,121.6999969482422 2025-11-03 14:30:00,121.6500015258789 2025-11-04 14:30:00,119.45999908447266 2025-11-05 14:30:00,119.7699966430664 @@ -2543,9 +2543,9 @@ date,close 2025-11-18 14:30:00,115.83999633789062 2025-11-19 14:30:00,116.70999908447266 2025-11-20 14:30:00,114.41999816894531 -2025-11-21 14:30:00,114.30000305175781 +2025-11-21 14:30:00,114.3000030517578 2025-11-24 14:30:00,116.94000244140625 -2025-11-25 14:30:00,117.91999816894531 +2025-11-25 14:30:00,117.91999816894533 2025-11-26 14:30:00,119.27999877929688 2025-11-28 14:30:00,120.12000274658203 2025-12-01 14:30:00,118.93000030517578 @@ -2561,7 +2561,7 @@ date,close 2025-12-15 14:30:00,118.68000030517578 2025-12-16 14:30:00,118.69999694824219 2025-12-17 14:30:00,116.52999877929688 -2025-12-18 14:30:00,117.69999694824219 +2025-12-18 14:30:00,117.6999969482422 2025-12-19 14:30:00,119.52999877929688 2025-12-22 14:30:00,120.2300033569336 2025-12-23 14:30:00,120.9800033569336 @@ -2570,7 +2570,7 @@ date,close 2025-12-29 14:30:00,120.62999725341797 2025-12-30 14:30:00,120.3499984741211 2025-12-31 14:30:00,119.31999969482422 -2026-01-02 14:30:00,119.66999816894531 +2026-01-02 14:30:00,119.66999816894533 2026-01-05 14:30:00,120.41999816894531 2026-01-06 14:30:00,121.05000305175781 2026-01-07 14:30:00,120.19000244140625 @@ -2584,5 +2584,10 @@ date,close 2026-01-20 14:30:00,116.9800033569336 2026-01-21 14:30:00,117.6500015258789 2026-01-22 14:30:00,117.94000244140625 -2026-01-23 14:30:00,117.91999816894531 -2026-01-26 21:00:00,118.83000183105469 +2026-01-23 14:30:00,117.91999816894533 +2026-01-26 14:30:00,118.83000183105469 +2026-01-26 21:00:00,118.83000183105467 +2026-01-27 14:30:00,119.61000061035156 +2026-01-28 14:30:00,119.18000030517578 +2026-01-29 14:30:00,120.5199966430664 +2026-01-30 14:30:00,119.87000274658203 diff --git a/data_cache/SPY.csv b/data_cache/SPY.csv index 5dc048a..87c1fff 100644 --- a/data_cache/SPY.csv +++ b/data_cache/SPY.csv @@ -1,8306 +1,8808 @@ -date,close,high,low,open,volume -1993-01-29,24.24141502380371,24.25865642851481,24.137966595537126,24.25865642851481,1003200 -1993-02-01,24.413820266723633,24.413820266723633,24.258647680282593,24.258647680282593,480500 -1993-02-02,24.46553611755371,24.482777510166507,24.344846369264157,24.396570547102538,201300 -1993-02-03,24.724159240722656,24.74140063489331,24.48277972233345,24.500021116504108,529400 -1993-02-04,24.82760238647461,24.879326558113096,24.53449874718984,24.810360995928445,531500 -1993-02-05,24.81036949157715,24.862093680927202,24.672438319976997,24.81036949157715,492100 -1993-02-08,24.81036949157715,24.896576473827242,24.77588669867711,24.81036949157715,596100 -1993-02-09,24.63796043395996,24.724167433378994,24.58623623430854,24.724167433378994,122100 -1993-02-10,24.672443389892578,24.68968478988552,24.56899498993496,24.637960589906708,379600 -1993-02-11,24.79313850402832,24.896586926159173,24.70693148558594,24.70693148558594,19500 -1993-02-12,24.603483200073242,24.75865583413117,24.603483200073242,24.75865583413117,42500 -1993-02-16,23.98277473449707,24.534499243126767,23.948291952707713,24.534499243126767,374800 -1993-02-17,23.965534210205078,24.017258384759476,23.879327252614413,23.982775601723212,210900 -1993-02-18,23.94831085205078,24.24141472856976,23.62072416652957,24.24141472856976,378100 -1993-02-19,24.034507751464844,24.034507751464844,23.913817970790344,23.948300765268772,34900 -1993-02-22,24.120723724365234,24.15520653169099,24.03451670605085,24.10348232070236,513600 -1993-02-23,24.103466033935547,24.206914386012524,23.98277628984574,24.189672993999693,373700 -1993-02-24,24.413820266723633,24.413820266723633,24.120716492335003,24.120716492335003,26300 -1993-02-25,24.46553611755371,24.482777510166507,24.344846369264157,24.396570547102538,44500 -1993-02-26,24.500017166137695,24.51725855752836,24.379327426403027,24.51725855752836,66200 -1993-03-01,24.43106460571289,24.586237210830333,24.396581804575682,24.586237210830333,66500 -1993-03-02,24.79313850402832,24.79313850402832,24.41382762288185,24.4483104302588,182400 -1993-03-03,24.896575927734375,24.91381732380621,24.793127551303343,24.82761034344702,280100 -1993-03-04,24.758651733398438,24.931065742683945,24.75865173339844,24.931065742683945,89500 -1993-03-05,24.689672470092773,24.896569166769527,24.672431078703045,24.793120818431152,40000 -1993-03-08,25.24141502380371,25.24141502380371,24.741414316364978,24.741414316364978,50800 -1993-03-09,25.155187606811523,25.206911775982483,25.10346343764056,25.18967038625883,169300 -1993-03-10,25.206926345825195,25.20692634582519,25.05175374862107,25.15520214675715,194400 -1993-03-11,25.13796615600586,25.293138786598487,25.103483349207494,25.224173173001763,70900 -1993-03-12,24.879344940185547,24.948310553325356,24.724172310620983,24.931069150040404,643600 -1993-03-15,25.00003433227539,25.00003433227539,24.86210310837318,24.86210310837318,310800 -1993-03-16,25.00003433227539,25.068999944226494,25.00003433227539,25.00003433227539,30800 -1993-03-17,24.844867706298828,24.96555755636412,24.810384891994456,24.96555755636412,21800 -1993-03-18,25.00003433227539,25.103482750202048,24.948310123312062,24.948310123312062,59300 -1993-03-19,24.962207794189453,25.10079048839731,24.962207794189457,25.10079048839731,66900 -1993-03-22,24.82362174987793,24.8755902531924,24.702361908810836,24.719684743248994,183400 -1993-03-23,24.875585556030273,24.910231218364576,24.840939893695968,24.892908387197426,55200 -1993-03-24,24.875585556030273,24.979522543033184,24.719680075525904,24.840939893695968,37200 -1993-03-25,25.031490325927734,25.083458817953883,24.85826201917391,24.892907680524672,110100 -1993-03-26,24.892906188964844,25.03148882606416,24.87558335932743,25.014165996426744,101500 -1993-03-29,24.996845245361328,25.11810506290639,24.910231089971994,24.910231089971994,87100 -1993-03-30,25.066137313842773,25.06613731384277,24.996845987474167,25.03149165065847,56000 -1993-03-31,25.048812866210938,25.204718340481957,25.048812866210934,25.135427018583727,111600 -1993-04-01,24.962207794189453,25.083467651621326,24.91023928386151,25.083467651621326,129500 -1993-04-02,24.442514419555664,24.75432537600641,24.442514419555664,24.75432537600641,59400 -1993-04-05,24.56377601623535,24.633067344913023,24.494484687557676,24.633067344913023,172200 -1993-04-06,24.494489669799805,24.6157495196503,24.425198327028095,24.6157495196503,129700 -1993-04-07,24.581083297729492,24.581083297729492,24.477146370466368,24.529114834097932,28000 -1993-04-08,24.546449661254883,24.68503229872139,24.442512683155,24.68503229872139,180800 -1993-04-12,24.892906188964844,24.91022901860226,24.754323551865525,24.788969211140355,348500 -1993-04-13,24.944860458374023,25.03147455718782,24.858246359560223,24.875569179322984,146100 -1993-04-14,24.91023063659668,24.97952195964702,24.892907805834096,24.962199128884436,119600 -1993-04-15,24.91023063659668,24.962199128884436,24.80629365202117,24.892907805834096,148600 -1993-04-16,24.91023063659668,24.962199128884436,24.87558497507151,24.927553467359264,47900 -1993-04-19,24.806278228759766,24.979506428681272,24.788955408767613,24.91021514871267,157000 -1993-04-20,24.685020446777344,24.80628019634046,24.529115054481906,24.77163455360814,279500 -1993-04-21,24.667692184448242,24.736983454629275,24.598400914267206,24.736983454629275,67900 -1993-04-22,24.35590362548828,24.771651624785378,24.35590362548828,24.56377762513683,97700 -1993-04-23,24.251937866210938,24.373197555541992,24.21729224068778,24.303906304495676,106000 -1993-04-26,24.061418533325195,24.35590673711679,23.992127191256582,24.269292559531028,62600 -1993-04-27,24.32124137878418,24.32124137878418,24.02675341337155,24.02675341337155,156800 -1993-04-28,24.2692813873291,24.338572697499917,24.23463573224369,24.286604214871804,85900 -1993-04-29,24.37322235107422,24.37322235107422,24.182671216844074,24.321253859920542,85000 -1993-04-30,24.407861709594727,24.54644431688838,24.407861709594727,24.459830187329846,88500 -1993-05-03,24.56377601623535,24.563776016235348,24.33857919803291,24.44251619104942,80500 -1993-05-04,24.650365829467773,24.736979904764567,24.581074569230335,24.615720199349052,149100 -1993-05-05,24.719680786132812,24.806294944458436,24.65038945947231,24.65038945947231,109000 -1993-05-06,24.63306427001953,24.702355590047716,24.615741440012485,24.68503276004067,54700 -1993-05-07,24.581083297729492,24.65037458257158,24.546437655308452,24.65037458257158,68000 -1993-05-10,24.63306427001953,24.771646910075898,24.615741440012485,24.615741440012485,113900 -1993-05-11,24.73699951171875,24.736999511718754,24.56377122382156,24.63306253898044,42600 -1993-05-12,24.702354431152344,24.719677260346703,24.63306311437492,24.63306311437492,31000 -1993-05-13,24.407861709594727,24.5984127946235,24.390538883683018,24.5984127946235,129100 -1993-05-14,24.390552520751953,24.477166698737577,24.373229685154826,24.407875356349077,63500 -1993-05-17,24.47715187072754,24.47715187072754,24.355892095005608,24.459829045624407,34000 -1993-05-18,24.459823608398438,24.51179207215566,24.373209502136405,24.494469250903254,105200 -1993-05-19,24.962207794189453,24.962207794189457,24.303939996702155,24.45984552768599,50200 -1993-05-20,25.031490325927734,25.031490325927734,24.910230511200055,24.962199003226203,98200 -1993-05-21,24.806278228759766,25.083443348634177,24.788955408767613,25.048797708649875,221400 -1993-05-24,24.91023063659668,24.996844790409604,24.858262144308927,24.858262144308927,30500 -1993-05-25,24.962207794189453,25.0141763045174,24.962207794189457,25.0141763045174,191800 -1993-05-26,25.273988723754883,25.291311539878087,25.01414648190682,25.031469298030025,102400 -1993-05-27,25.187387466430664,25.308647241028336,25.152741816545614,25.308647241028336,53800 -1993-05-28,25.066137313842773,25.17007430339568,24.944877492697714,25.17007430339568,79100 -1993-06-01,25.308639526367188,25.395253624677817,25.11808851008379,25.152734149408044,28300 -1993-06-02,25.273988723754883,25.360602804370906,25.135406194769253,25.239343091508477,20300 -1993-06-03,25.187387466430664,25.222033116315714,25.13541899160309,25.222033116315714,21600 -1993-06-04,25.100770950317383,25.118093773609527,24.996834010564516,25.118093773609527,32000 -1993-06-07,25.014158248901367,25.152740843078107,25.014158248901367,25.152740843078107,121400 -1993-06-08,24.788970947265625,24.944876424921386,24.78897094726563,24.944876424921386,104500 -1993-06-09,24.875585556030273,24.979522543033184,24.840939893695968,24.875585556030273,43300 -1993-06-10,24.892906188964844,24.91022901860226,24.80629204077777,24.858260529690014,17900 -1993-06-11,24.996845245361328,25.03149090751706,24.892908258894128,24.979522414283462,647400 -1993-06-14,24.962207794189453,25.048821978069363,24.962207794189457,25.03149914129338,64200 -1993-06-15,24.91023063659668,25.014167621172188,24.91023063659668,24.996844790409604,142400 -1993-06-16,24.962207794189453,24.962207794189457,24.840947936757583,24.91023928386151,330900 -1993-06-17,25.048812866210938,25.048812866210934,24.962198713838145,25.01416720526182,37400 -1993-06-18,24.842517852783203,25.034419324960602,24.842517852783203,25.034419324960602,58500 -1993-06-21,24.89487648010254,24.91232208380268,24.859985272702257,24.91232208380268,29300 -1993-06-22,24.912309646606445,24.929755241597068,24.877418456625204,24.929755241597068,137500 -1993-06-23,24.685516357421875,24.912309087207376,24.685516357421875,24.912309087207376,227600 -1993-06-24,25.016992568969727,25.016992568969727,24.755308546281757,24.755308546281757,243700 -1993-06-25,24.999553680419922,25.069336105208254,24.98210807422284,24.999553680419922,44800 -1993-06-28,25.278663635253906,25.278663635253906,25.08676211697386,25.121653302115686,439900 -1993-06-29,25.156551361083984,25.243779347772904,25.121660166408418,25.243779347772904,207500 -1993-06-30,25.156551361083984,25.243779347772904,25.121660166408418,25.191442555759554,437600 -1993-07-01,25.086776733398438,25.191450349810392,25.051885527927787,25.191450349810392,605700 -1993-07-02,24.94721221923828,25.016994631040347,24.859984204485702,24.99954902808983,285400 -1993-07-06,24.685516357421875,24.982091465602917,24.650625168224106,24.912309087207376,246400 -1993-07-07,24.755300521850586,24.79019171356567,24.668072542562882,24.668072542562882,343700 -1993-07-08,25.0344295501709,25.08676633668693,24.73785442658002,24.77274561759071,248200 -1993-07-09,25.10421371459961,25.104213714599613,24.982094537391692,25.034431327623658,378200 -1993-07-12,25.086776733398438,25.104222336133763,25.03443992519246,25.069331130663112,373700 -1993-07-13,25.06932258605957,25.173996166794684,24.92975781174609,25.10421377963794,389600 -1993-07-14,25.156551361083984,25.22633375043512,25.06932337439507,25.08676897173285,617300 -1993-07-15,25.0518798828125,25.139107876833435,24.99954308639994,25.139107876833435,443800 -1993-07-16,24.98208999633789,25.08676355777506,24.94719880919217,25.0693179642022,216400 -1993-07-19,24.964651107788086,24.9820967060465,24.894868714754438,24.9820967060465,188200 -1993-07-20,25.0344295501709,25.034429550170895,24.825082404106748,24.94720157264417,68500 -1993-07-21,25.016992568969727,25.016992568969727,24.92976456140707,24.999546967457196,142700 -1993-07-22,24.842517852783203,25.016973736580837,24.842517852783203,24.98208255982131,632400 -1993-07-23,24.964651107788086,24.96465110778809,24.877423116496026,24.894868714754438,286200 -1993-07-26,25.10421371459961,25.15655050483158,25.034431327623658,25.034431327623658,121300 -1993-07-27,25.086776733398438,25.139113541604413,24.99954871972181,25.121667938869088,92800 -1993-07-28,25.0344295501709,25.08676633668693,24.999538359160205,25.034429550170895,30800 -1993-07-29,25.17400360107422,25.243786008838804,25.051884387486194,25.086775591368486,331000 -1993-07-30,25.0344295501709,25.17399431421366,24.999538359160205,25.17399431421366,75300 -1993-08-02,25.10421371459961,25.191441698319554,25.069322521111634,25.069322521111634,41300 -1993-08-03,25.12164878845215,25.226322325070697,25.03442084127002,25.156539967324996,81600 -1993-08-04,25.12164878845215,25.173985556761423,25.051866430706447,25.12164878845215,434000 -1993-08-05,25.06932258605957,25.12165937642713,25.0344313924812,25.12165937642713,36800 -1993-08-06,25.10421371459961,25.15655050483158,25.069322521111634,25.13910490808759,402300 -1993-08-09,25.243785858154297,25.313568265502337,25.12166664529522,25.174003450806254,828200 -1993-08-10,25.226335525512695,25.243781124078055,25.191444328381973,25.226335525512695,604900 -1993-08-11,25.226335525512695,25.29611791977414,25.208889926947332,25.208889926947332,542200 -1993-08-12,25.156551361083984,25.296116139786253,25.06932337439507,25.296116139786253,303700 -1993-08-13,25.191436767578125,25.208882360907474,25.173991174248776,25.173991174248776,103500 -1993-08-16,25.331003189086914,25.400785567018282,25.20888402770702,25.20888402770702,241800 -1993-08-17,25.41822624206543,25.418226242065433,25.313552695426864,25.313552695426864,369300 -1993-08-18,25.55780029296875,25.61013708537756,25.488017903090338,25.50546350055994,414300 -1993-08-19,25.55780029296875,25.575245890438353,25.522909098029544,25.575245890438353,28500 -1993-08-20,25.575237274169922,25.575237274169922,25.488009316208906,25.50545490780111,80700 -1993-08-23,25.522903442382812,25.54034903598663,25.470566661571365,25.470566661571365,15600 -1993-08-24,25.802043914794922,25.802043914794922,25.522914298407688,25.522914298407688,273400 -1993-08-25,25.819480895996094,25.92415446719608,25.7671441103961,25.802035300796096,242300 -1993-08-26,25.836933135986328,25.976497933479838,25.73225953786619,25.836933135986328,120000 -1993-08-27,25.819480895996094,25.819480895996094,25.7671441103961,25.7671441103961,25700 -1993-08-30,25.924156188964844,25.959047381682158,25.836928207171557,25.836928207171557,183500 -1993-08-31,25.99394416809082,25.993944168090817,25.87182496730113,25.906716167526756,66500 -1993-09-01,25.959035873413086,26.011372639286904,25.90669910753927,25.90669910753927,136500 -1993-09-02,25.871829986572266,26.01139481455108,25.854384383074915,25.976503607556374,472400 -1993-09-03,25.8892822265625,25.924173442501267,25.819499794684976,25.85439101062374,630500 -1993-09-07,25.714805603027344,25.9241527314102,25.679914414963534,25.88926154334639,196400 -1993-09-08,25.627595901489258,25.714823933829248,25.453139836809274,25.714823933829248,269900 -1993-09-09,25.679927825927734,25.697373429070346,25.522917397644207,25.522917397644207,239200 -1993-09-10,25.906702041625977,25.924147632226397,25.71480054502134,25.74969172622218,106500 -1993-09-13,25.924156188964844,25.993938574399476,25.924156188964844,25.993938574399476,66900 -1993-09-14,25.819480895996094,25.854372086396086,25.732252919996107,25.854372086396086,184500 -1993-09-15,25.8892822265625,25.906727834531885,25.627598107021775,25.714826146868685,101000 -1993-09-16,25.784584045410156,25.871812002262015,25.76713845403978,25.854366410891643,54300 -1993-09-17,25.734586715698242,25.787249580737186,25.69947813900561,25.76969529239087,200900 -1993-09-20,25.523948669433594,25.82237172815462,25.523948669433597,25.769708835439147,57800 -1993-09-21,25.436168670654297,25.594157295937865,25.172854295181686,25.559048712541518,318200 -1993-09-22,25.646825790405273,25.681934381494123,25.488837130505445,25.5239457215943,439700 -1993-09-23,25.787281036376953,25.80483534613623,25.681955177821298,25.717063797339847,88500 -1993-09-24,25.717041015625,25.769703898250853,25.681932427207762,25.752149604042234,53500 -1993-09-27,25.99791145324707,25.997911453247074,25.910139976362377,25.910139976362377,274600 -1993-09-28,25.945240020751953,26.01545717913017,25.927685731157396,26.01545717913017,158300 -1993-09-29,25.857479095458984,26.015467766103338,25.822370501982466,25.945250579150294,221000 -1993-09-30,25.804821014404297,25.91014681446309,25.7521581143749,25.857483914433693,99300 -1993-10-01,25.927692413330078,25.962801001567488,25.7345951780243,25.769703766261713,22700 -1993-10-04,25.962806701660156,25.96280670166016,25.89258950976926,25.96280670166016,1038500 -1993-10-05,25.927692413330078,26.015463883923612,25.83992094273654,26.015463883923612,436500 -1993-10-06,25.910144805908203,26.05057919510012,25.910144805908207,25.945253403206184,209200 -1993-10-07,25.839927673339844,25.945253465486612,25.82237337464872,25.945253465486612,59400 -1993-10-08,25.875030517578125,25.927693401942257,25.681933274909632,25.91013910715421,54400 -1993-10-11,25.927692413330078,25.980355295686195,25.927692413330075,25.927692413330075,467100 -1993-10-12,25.962806701660156,25.980360999632882,25.945252403687434,25.96280670166016,26200 -1993-10-13,25.962806701660156,25.980360999632882,25.927698105714708,25.980360999632882,139100 -1993-10-14,26.296344757080078,26.296344757080078,25.997921618982375,26.06813882794654,108100 -1993-10-15,26.43678855895996,26.489451484376215,26.349017016599532,26.419234250487875,1502500 -1993-10-18,26.366558074951172,26.419220973902473,26.331449475650302,26.419220973902473,722400 -1993-10-19,26.1734619140625,26.384113519004654,26.1734619140625,26.331450617769114,880100 -1993-10-20,26.208553314208984,26.261216180881878,26.155890447536095,26.261216180881878,230400 -1993-10-21,26.1734619140625,26.22612481529804,26.13835331323881,26.22612481529804,56200 -1993-10-22,26.050596237182617,26.313910889175702,26.050596237182617,26.20858502837847,390700 -1993-10-25,26.120779037475586,26.155887611450687,25.99789902856273,26.068116176512934,114500 -1993-10-26,26.103242874145508,26.120797173321126,26.01547137826741,26.103242874145504,186200 -1993-10-27,26.120779037475586,26.138333324463137,26.068116176512934,26.068116176512934,118400 -1993-10-28,26.313884735107422,26.3841019058482,26.155896100940666,26.155896100940666,129600 -1993-10-29,26.313884735107422,26.331439027792616,26.27877614973703,26.296330442422224,80700 -1993-11-01,26.384119033813477,26.401673337894525,26.278793209327198,26.278793209327198,36400 -1993-11-02,26.366558074951172,26.401666674252038,26.20856937809727,26.349003775300737,262100 -1993-11-03,26.033031463623047,26.34900891901429,25.91015134208201,26.34900891901429,479100 -1993-11-04,25.752151489257812,26.03302021715701,25.734597193764113,26.03302021715701,130400 -1993-11-05,25.875030517578125,25.875030517578125,25.57660750618136,25.681933274909632,363200 -1993-11-08,25.910144805908203,25.98036200050416,25.82237331266326,25.892590507259218,367600 -1993-11-09,25.927692413330078,26.103235354517146,25.910138119211368,26.08568106039844,246900 -1993-11-10,26.120779037475586,26.120779037475586,25.857464732662322,25.92768188061253,46500 -1993-11-11,26.050596237182617,26.191030718245596,26.033041927049744,26.120813477714105,88900 -1993-11-12,26.1734619140625,26.26123341612173,26.08569041200327,26.103244712415115,108200 -1993-11-15,26.15590476989746,26.22612196391061,26.085687575884315,26.22612196391061,243300 -1993-11-16,26.278793334960938,26.296347639125905,26.10325029331123,26.208576118301053,492600 -1993-11-17,26.138351440429688,26.296340132816436,26.068134243813358,26.296340132816436,39600 -1993-11-18,26.0681209564209,26.15589240745262,25.997903795595523,26.103229536833588,240800 -1993-11-19,26.015460968017578,26.050569552319896,25.9627980915641,25.98035238371526,106000 -1993-11-22,25.857479095458984,25.962804875888555,25.76970761176768,25.945250579150294,165300 -1993-11-23,25.99791145324707,26.015465748624013,25.85747709023156,25.997911453247074,89700 -1993-11-24,26.103242874145508,26.120797173321126,26.033025677443028,26.068134275794268,77200 -1993-11-26,26.120779037475586,26.173441898438238,26.103224750488035,26.173441898438238,1019800 -1993-11-29,26.015460968017578,26.243666765982645,26.015460968017578,26.191003889529167,517500 -1993-11-30,26.033031463623047,26.155911585164088,25.980368554391173,25.997922857468463,230000 -1993-12-01,26.0681209564209,26.191000987865305,26.0681209564209,26.173446697658964,379200 -1993-12-02,26.138351440429688,26.155905739583773,26.068134243813358,26.120797141275606,352000 -1993-12-03,26.24367904663086,26.24367904663086,26.120798944071385,26.120798944071385,306000 -1993-12-06,26.331453323364258,26.36656192779541,26.27879041671753,26.27879041671753,99500 -1993-12-07,26.313884735107422,26.34899332047781,26.27877614973703,26.331439027792616,88800 -1993-12-08,26.313884735107422,26.313884735107422,26.27877614973703,26.313884735107422,146700 -1993-12-09,26.226125717163086,26.349005824271618,26.19101711513208,26.31389722224061,416500 -1993-12-10,26.1734619140625,26.243679115709885,26.12079901282696,26.243679115709885,412900 -1993-12-13,26.331453323364258,26.331453323364258,26.13835599899292,26.173464603424073,273200 -1993-12-14,26.138351440429688,26.349003030278684,26.138351440429688,26.349003030278684,41900 -1993-12-15,26.103242874145508,26.191014370023602,26.103242874145504,26.17346007084798,82600 -1993-12-16,26.19101333618164,26.208567634664337,26.15590473921625,26.208567634664337,78200 -1993-12-17,26.334949493408203,26.352623956155455,26.22890271692468,26.24657717967193,104700 -1993-12-20,26.370288848876953,26.38796330520998,26.299591023544842,26.317265479877868,68800 -1993-12-21,26.281951904296875,26.334975344587992,26.246602944102797,26.334975344587992,205700 -1993-12-22,26.45867156982422,26.476346033130717,26.299601400065757,26.352624789985246,410300 -1993-12-23,26.44099998474121,26.494023380432537,26.405651054280327,26.44099998474121,533800 -1993-12-27,26.582386016845703,26.582386016845703,26.440990346543334,26.440990346543334,447100 -1993-12-28,26.635425567626953,26.65310003714761,26.54705322002368,26.564727689544334,880600 -1993-12-29,26.60006332397461,26.670761166696135,26.582388863294227,26.653086706015753,266700 -1993-12-30,26.494007110595703,26.58237938247894,26.440983747465754,26.58237938247894,219900 -1993-12-31,26.35263442993164,26.58240253696659,26.334959960159722,26.547053597422753,312900 -1994-01-03,26.281951904296875,26.38799878487911,26.246602944102797,26.35264982468503,960900 -1994-01-04,26.38797378540039,26.387973785400394,26.28192700528492,26.31727593199008,164300 -1994-01-05,26.44099998474121,26.458674449971653,26.317278728128116,26.42332551951077,710900 -1994-01-06,26.44099998474121,26.494023380432537,26.405651054280327,26.476348915202095,201000 -1994-01-07,26.60006332397461,26.617737784654988,26.42331871717079,26.494016559892316,775500 -1994-01-10,26.918216705322266,26.91821670532227,26.56472731982887,26.63542519692755,593700 -1994-01-11,26.86519432067871,26.90054326057434,26.77682197093964,26.90054326057434,295200 -1994-01-12,26.776796340942383,26.882843059124333,26.68842407579076,26.882843059124333,158400 -1994-01-13,26.70611000061035,26.759133382477877,26.670761079365334,26.70611000061035,244300 -1994-01-14,26.81216049194336,26.865183881182535,26.794486028863634,26.794486028863634,137200 -1994-01-17,26.81216049194336,26.84750941810281,26.759137102704184,26.81216049194336,17700 -1994-01-18,26.847497940063477,26.8828468511103,26.79447457349324,26.847497940063477,166400 -1994-01-19,26.776796340942383,26.847494153063685,26.723772981851408,26.812145247003034,200800 -1994-01-20,26.847497940063477,26.86517239558689,26.79447457349324,26.812149029016652,281100 -1994-01-21,26.79448127746582,26.88285357719361,26.776806817520264,26.88285357719361,85600 -1994-01-24,26.688425064086914,26.900518508304824,26.688425064086918,26.776797332511045,373800 -1994-01-25,26.688425064086914,26.723773971456566,26.63540170303244,26.70609951777174,310400 -1994-01-26,26.75913429260254,26.776808753826188,26.653087525260652,26.68843644770795,145100 -1994-01-27,27.006568908691406,27.04191782087556,26.77680097949443,26.81214989167858,344500 -1994-01-28,27.0772647857666,27.16563705987158,27.077264785766598,27.11261369540859,356500 -1994-01-31,27.271692276000977,27.324715656965335,27.14797105375081,27.183319974393715,313800 -1994-02-01,27.130313873291016,27.236360702763164,27.094964930133635,27.236360702763164,303600 -1994-02-02,27.307056427001953,27.307056427001953,27.201009605926217,27.218684076105507,307600 -1994-02-03,27.183340072631836,27.254037966188747,27.0949677056857,27.254037966188747,466100 -1994-02-04,26.564729690551758,27.218685112075654,26.56472969055176,27.18333617037166,1403200 -1994-02-07,26.688425064086914,26.75912287882622,26.494006073553834,26.494006073553834,516400 -1994-02-08,26.70611000061035,26.74145892185537,26.6000632368753,26.74145892185537,188200 -1994-02-09,26.81216049194336,26.829834955023085,26.688439250385283,26.723788176544733,144600 -1994-02-10,26.582386016845703,26.812153981087057,26.582386016845703,26.79447952229926,883900 -1994-02-11,26.670766830444336,26.741464688179114,26.476347721673704,26.60006897270956,519400 -1994-02-14,26.70611000061035,26.794482303722894,26.58238877625279,26.61773769749781,2742100 -1994-02-15,26.847497940063477,26.86517239558689,26.72377675139959,26.759125662446415,374700 -1994-02-16,26.8298397064209,26.88286310505019,26.77681630779161,26.88286310505019,287600 -1994-02-17,26.670766830444336,26.971232725817135,26.60006897270956,26.953558261383442,342400 -1994-02-18,26.51169776916504,26.706116886138915,26.440999908447267,26.688442420959472,313300 -1994-02-22,26.776796340942383,26.776796340942383,26.58237735760881,26.58237735760881,154500 -1994-02-23,26.70611000061035,26.82983122496791,26.61773769749781,26.812156764345403,391700 -1994-02-24,26.35263442993164,26.61775147651043,26.334959960159722,26.61775147651043,770800 -1994-02-25,26.476354598999023,26.47635459899902,26.33495884680143,26.387982253875528,531300 -1994-02-28,26.476354598999023,26.617750351196612,26.47635459899902,26.547052475097818,333000 -1994-03-01,26.370288848876953,26.529358955874198,26.22889319821273,26.476335586875116,423600 -1994-03-02,26.405662536621094,26.405662536621094,25.963800713719134,26.034498605383448,581500 -1994-03-03,26.334949493408203,26.37029841890271,26.264251642419186,26.37029841890271,223200 -1994-03-04,26.405662536621094,26.476360428285407,26.24659228037639,26.33496464495678,595800 -1994-03-07,26.547046661376953,26.582395591685046,26.494023265914816,26.494023265914816,539800 -1994-03-08,26.44099998474121,26.564721241354302,26.405651054280327,26.564721241354302,880300 -1994-03-09,26.564729690551758,26.58240416140376,26.352636040327795,26.476357336291773,2500100 -1994-03-10,26.35263442993164,26.547053597422753,26.264262081072044,26.547053597422753,207400 -1994-03-11,26.494007110595703,26.529356019349,26.246564749322626,26.387960384335813,576600 -1994-03-14,26.529375076293945,26.6000729445852,26.494026142148318,26.6000729445852,345900 -1994-03-15,26.51169776916504,26.635419025421143,26.494023303985596,26.582395629882814,748600 -1994-03-16,26.723785400390625,26.723785400390625,26.458668481735955,26.547040787954177,455500 -1994-03-17,26.723785400390625,26.759134322877912,26.635413094172403,26.635413094172403,133000 -1994-03-18,26.717966079711914,26.753518928786715,26.57575468341272,26.593531107950117,365500 -1994-03-21,26.64683723449707,26.700166461784256,26.575731598114157,26.629060825401343,324800 -1994-03-22,26.717966079711914,26.771295353324117,26.593531107950117,26.646860381562316,435700 -1994-03-23,26.700183868408203,26.771289551146975,26.682407447723513,26.700183868408207,698500 -1994-03-24,26.38022804260254,26.64687455246712,26.255793004665737,26.593545250494206,1200500 -1994-03-25,26.131336212158203,26.469088176805144,26.1313362121582,26.397982500037365,100900 -1994-03-28,26.166887283325195,26.202440119307976,25.935793849437136,26.1668872833252,1117200 -1994-03-29,25.651376724243164,26.184669379632837,25.651376724243164,26.166892957786516,338400 -1994-03-30,25.29583168029785,25.740241934695216,25.295831680297855,25.669136293991638,1123900 -1994-03-31,25.366954803466797,25.420284070748085,24.762556440945513,25.295849113758408,788800 -1994-04-04,24.975873947143555,25.046979638096275,24.655898337856303,24.655898337856303,2627300 -1994-04-05,25.49138069152832,25.491380691528324,25.22473444998514,25.22473444998514,1179000 -1994-04-06,25.49138069152832,25.54470993983696,25.313616530499534,25.52693352373408,516500 -1994-04-07,25.615827560424805,25.669156833624854,25.331404770024527,25.473616165224666,666100 -1994-04-08,25.4202823638916,25.562493733759528,25.295847415257168,25.562493733759528,242400 -1994-04-11,25.52694320678711,25.633601743862823,25.429172881134374,25.491390361095206,203300 -1994-04-12,25.49138069152832,25.598039188145595,25.438051443219685,25.553598147888398,1409200 -1994-04-13,25.358043670654297,25.544695937420418,25.17139140388818,25.482478515165045,364100 -1994-04-14,25.366954803466797,25.50027797167002,25.260296268904217,25.313625536185505,419900 -1994-04-15,25.366954803466797,25.473613338029374,25.322513747399054,25.358066592253248,387300 -1994-04-18,25.198078155517578,25.464724485205593,25.118084256611173,25.39361879728879,369100 -1994-04-19,25.23363494873047,25.33140528491787,25.020317851594317,25.171417462065758,472200 -1994-04-20,25.206972122192383,25.322518891440794,25.07364892690575,25.260301400307032,508000 -1994-04-21,25.544721603393555,25.58027445183252,25.224745967442907,25.31362808854031,200300 -1994-04-22,25.518062591552734,25.624721160378453,25.446956879002258,25.606944732240834,301800 -1994-04-25,25.784704208374023,25.802480633198822,25.509169623589607,25.509169623589607,394600 -1994-04-26,25.758020401000977,25.793573224190762,25.704691166216293,25.74913219520353,399000 -1994-04-28,25.571382522583008,25.740258528119707,25.49138862522352,25.704705684848822,287000 -1994-04-29,25.651376724243164,25.68692956793581,25.491388927626264,25.52694177131891,481900 -1994-05-02,25.811355590820312,26.006896163478043,25.562485771074112,25.651367849554898,275000 -1994-05-03,25.784704208374023,25.829145270436026,25.633604597363213,25.820257058023625,183400 -1994-05-04,25.74025535583496,25.838025662780467,25.642485048889455,25.838025662780467,401900 -1994-05-05,25.704702377319336,25.811360893407798,25.704702377319336,25.766919845037606,659800 -1994-05-06,25.455833435058594,25.580268375034436,25.366951335075846,25.580268375034436,216300 -1994-05-09,25.23363494873047,25.455840258247292,25.189193886827105,25.38473455920191,499300 -1994-05-10,25.42916488647461,25.509158764132167,25.340282800188433,25.358059217445668,583400 -1994-05-11,25.198078155517578,25.438059852236794,25.126972467600773,25.40250700827839,210600 -1994-05-12,25.322521209716797,25.384738706546567,25.260303712887026,25.358074065048093,305200 -1994-05-13,25.322521209716797,25.39362692037939,25.198086216057256,25.39362692037939,321300 -1994-05-16,25.331388473510742,25.45582336425781,25.322500267028808,25.375829505920407,450400 -1994-05-17,25.704702377319336,25.704702377319336,25.313621151661643,25.349173990357798,470200 -1994-05-18,25.891355514526367,25.9891258237127,25.606932796893396,25.72247952593179,824800 -1994-05-19,26.015790939331055,26.086896620067183,25.838026737490733,25.838026737490733,531000 -1994-05-20,25.91801643371582,25.989122102944123,25.88246359910167,25.971345685637047,370400 -1994-05-23,25.873579025268555,25.900243654975117,25.793585136148863,25.89135544507293,262700 -1994-05-24,25.98023796081543,26.07800827130772,25.944685120636414,25.944685120636414,549600 -1994-05-25,26.05133628845215,26.069112703524443,25.79357826990383,25.88246034526532,738200 -1994-05-26,26.069114685058594,26.13133214254083,26.0157854357881,26.042450060423345,369600 -1994-05-27,26.09576988220215,26.09576988220215,25.9802232171924,26.02466424219615,162000 -1994-05-31,26.060224533081055,26.113553778373852,25.971342457593053,26.015783495337054,160000 -1994-06-01,26.175765991210938,26.175765991210938,25.91800802389511,25.99800187582071,200500 -1994-06-02,26.149110794067383,26.193551838924737,26.10466974921003,26.193551838924737,55100 -1994-06-03,26.300220489501953,26.389102613494863,26.08690339191897,26.166897303512588,550400 -1994-06-06,26.29133415222168,26.433545560752965,26.273557726155268,26.353551643454118,99300 -1994-06-07,26.25575828552246,26.29131110649135,26.18465264358469,26.246870080280242,120600 -1994-06-08,26.042461395263672,26.31799596975281,26.042461395263672,26.31799596975281,131900 -1994-06-09,26.184659957885742,26.184659957885742,26.104666088360634,26.157995334710705,80500 -1994-06-10,26.22910499572754,26.28243425020886,26.2113285775671,26.2113285775671,83100 -1994-06-13,26.264667510986328,26.273555723341993,26.184673599785356,26.19356181214102,109700 -1994-06-14,26.469091415405273,26.477979626088757,26.344656465836547,26.344656465836547,161000 -1994-06-15,26.362442016601562,26.48687700926253,26.344665589078566,26.47798879550103,142800 -1994-06-16,26.415752410888672,26.433528825700844,26.335758544233894,26.362423166452153,44000 -1994-06-17,26.268308639526367,26.4561950432832,26.232520753096495,26.429354128460794,403800 -1994-06-20,26.044645309448242,26.12516808780105,26.017804383330635,26.080433210938377,137400 -1994-06-21,25.82095718383789,26.02673750789481,25.713593536503847,26.02673750789481,139200 -1994-06-22,25.919370651245117,26.008840346278756,25.865688834224933,25.892529742735025,279900 -1994-06-23,25.767282485961914,25.9999037861824,25.731494593620297,25.964115893840788,922500 -1994-06-24,25.230478286743164,25.642039280073018,25.1946903742797,25.642039280073018,353800 -1994-06-27,25.66887664794922,25.66887664794922,25.203633850565684,25.32889152678433,371200 -1994-06-28,25.543617248535156,25.677821892572993,25.337836794343804,25.677821892572993,5382300 -1994-06-29,25.624126434326172,25.77622495017238,25.55255066216325,25.579391576724344,311800 -1994-06-30,25.463085174560547,25.6778125267002,25.37361544450236,25.668865553694385,271900 -1994-07-01,25.51675033569336,25.58832607296038,25.409386729792825,25.58832607296038,406900 -1994-07-05,25.650970458984375,25.686758349405,25.489924952091553,25.570447705537962,112000 -1994-07-06,25.615198135375977,25.65993302558795,25.46309950865527,25.552569289079216,174800 -1994-07-07,25.722545623779297,25.722545623779297,25.5883410379161,25.615181955088737,66700 -1994-07-08,25.7136173248291,25.75835221927035,25.55257170484061,25.56151868372886,148400 -1994-07-11,25.624126434326172,25.77622495017238,25.49886883304106,25.731490092570557,124000 -1994-07-12,25.6599178314209,25.66886480416547,25.48992534927411,25.633076913187196,257300 -1994-07-13,25.70465850830078,25.785181281212267,25.668870609229007,25.668870609229007,532700 -1994-07-14,25.982004165649414,26.035685992437944,25.812011714152394,25.82990565641524,494200 -1994-07-15,25.99095916748047,26.044641010855646,25.95517127189702,25.964118245792882,49100 -1994-07-18,26.035694122314453,26.098322939790812,25.990959252688484,25.990959252688484,72300 -1994-07-19,25.982004165649414,26.089367819226474,25.98200416564941,26.080420848095052,609500 -1994-07-20,25.86569595336914,25.999900532857396,25.80306714960796,25.999900532857396,185300 -1994-07-21,25.919370651245117,25.937264590251846,25.812007017204753,25.865688834224933,86300 -1994-07-22,25.96411895751953,25.999906854083996,25.91043711267283,25.982012905801763,151600 -1994-07-25,25.999902725219727,26.026743643380655,25.94622088889787,25.973061807058798,120900 -1994-07-26,25.97304916381836,26.008837037278667,25.94620825872313,25.990943100548513,489600 -1994-07-27,25.97304916381836,25.97304916381836,25.865685543437436,25.97304916381836,83200 -1994-07-28,26.026750564575195,26.098326365371552,25.973068713977927,25.973068713977927,828200 -1994-07-29,26.286212921142578,26.366735697279506,26.19674316987933,26.205690145005658,459100 -1994-08-01,26.411462783813477,26.429356728788957,26.27725819649735,26.304099113960575,486300 -1994-08-02,26.447254180908203,26.55461786499849,26.357784444166292,26.500936022953347,505500 -1994-08-03,26.456186294555664,26.4740802318533,26.393557514013935,26.438292357258028,144100 -1994-08-04,26.30409049987793,26.465135951917997,26.295143530320146,26.43829504324465,231700 -1994-08-05,26.214641571044922,26.250429477626554,26.143065757881658,26.169906687817882,138400 -1994-08-08,26.277265548706055,26.304106473679198,26.214636723768724,26.241477648741867,328600 -1994-08-09,26.321996688842773,26.321996688842773,26.17884510929774,26.17884510929774,105900 -1994-08-10,26.420408248901367,26.447249164833202,26.304097613196756,26.33988550110587,840300 -1994-08-11,26.321996688842773,26.47409524210937,26.187792083019307,26.357784583729032,876200 -1994-08-12,26.527774810791016,26.53672178374575,26.366729297605772,26.366729297605772,184100 -1994-08-15,26.51883316040039,26.61724988265559,26.51883316040039,26.554621059402283,325900 -1994-08-16,26.70671844482422,26.733559367884343,26.429362239869594,26.536725932110095,1089500 -1994-08-17,26.688823699951172,26.76039949264296,26.67092975177822,26.742505544470013,133700 -1994-08-18,26.599353790283203,26.66198260849107,26.572512868194117,26.599353790283203,620000 -1994-08-19,26.581449508666992,26.635131331976318,26.518820714806115,26.608290420321655,103200 -1994-08-22,26.554616928100586,26.59040482153468,26.500935087949436,26.59040482153468,79700 -1994-08-23,26.70671844482422,26.831976085771466,26.635142649997217,26.670930547410716,268600 -1994-08-24,26.99302101135254,26.99302101135254,26.72461178684456,26.733558760994825,254700 -1994-08-25,26.921443939208984,27.02880762391171,26.849868149407165,26.96617880783512,147400 -1994-08-26,27.3061580657959,27.35983989685579,26.984067079436578,26.984067079436578,339500 -1994-08-29,27.288251876831055,27.476138201228906,27.279304909002583,27.377721555115745,350300 -1994-08-30,27.359838485717773,27.404573342627057,27.243527857753637,27.279315743281064,36000 -1994-08-31,27.288251876831055,27.42245639425809,27.252464005517176,27.315092780316462,356200 -1994-09-01,27.198795318603516,27.21668926289207,27.100378625016464,27.19879531860352,294600 -1994-09-02,27.082469940185547,27.32403805659949,27.037735103812594,27.32403805659949,99600 -1994-09-06,27.091440200805664,27.11828112570739,26.984076501198775,27.064599275903944,229800 -1994-09-07,27.064605712890625,27.15407548384233,27.037764781605116,27.15407548384233,27900 -1994-09-08,27.198795318603516,27.234583207180627,27.109325597160744,27.11827256930502,284800 -1994-09-09,26.912492752075195,26.98406853067114,26.80512908418128,26.930386696724185,488400 -1994-09-12,26.831974029541016,26.948284687221587,26.787239161202333,26.91249679255064,129400 -1994-09-13,26.912492752075195,26.98406853067114,26.83197000115476,26.88565183510172,389200 -1994-09-14,26.939327239990234,26.975115120747443,26.8230166275293,26.8230166275293,423500 -1994-09-15,27.27933120727539,27.279331207275387,27.010921913664937,27.010921913664937,779800 -1994-09-16,27.085174560546875,27.15718565941174,26.98615929960769,27.076173173188767,571300 -1994-09-19,27.112184524536133,27.2652081423705,27.08518035668301,27.148190081673633,167300 -1994-09-20,26.599102020263672,26.995163099414803,26.59910202026367,26.968158934927228,355600 -1994-09-21,26.599102020263672,26.6801145137264,26.34706315171295,26.6801145137264,397500 -1994-09-22,26.53609275817871,26.662112194615112,26.509088593228057,26.662112194615112,266400 -1994-09-23,26.446077346801758,26.599100939346222,26.401070407818093,26.545092612565824,176600 -1994-09-26,26.581100463867188,26.599103241018472,26.49108657811078,26.545094909564625,223000 -1994-09-27,26.5631046295166,26.65311853879995,26.500094893018257,26.58110741137327,479500 -1994-09-28,26.770126342773438,26.806131892662844,26.689113855522272,26.707116630466977,324000 -1994-09-29,26.635107040405273,26.770127860143727,26.554094548562205,26.770127860143727,195900 -1994-09-30,26.599102020263672,26.752125619026607,26.59910202026367,26.626106184751247,5200 -1994-10-03,26.53609275817871,26.64410941798134,26.491085816594286,26.617105253030683,72600 -1994-10-04,26.14002799987793,26.671109835963602,26.122025225773328,26.671109835963602,84200 -1994-10-05,26.149049758911133,26.149049758911133,25.92401490728539,26.095041394520955,461900 -1994-10-06,26.06803321838379,26.185051323300566,26.02302625495426,26.167048537928753,345200 -1994-10-07,26.185054779052734,26.2570659300436,26.041032477071006,26.06803665869258,188700 -1994-10-10,26.464082717895508,26.50908966129329,26.29305633298394,26.302057721663495,213600 -1994-10-11,26.86013412475586,26.932145208200247,26.581091176408865,26.581091176408865,461400 -1994-10-12,26.896141052246094,26.9321465958234,26.833131350985813,26.896141052246097,162400 -1994-10-13,26.98615837097168,27.26520136947072,26.959154209826615,27.20219166013223,1564500 -1994-10-14,27.103181838989258,27.112183227843122,26.896149895350348,27.076177672427658,72800 -1994-10-17,27.049171447753906,27.112181164936693,27.022167283246997,27.076175612260815,282300 -1994-10-18,26.98615837097168,27.022163919165106,26.89614450048812,27.022163919165106,132100 -1994-10-19,27.112184524536133,27.211199806664254,26.878148403142397,26.887149792426772,136700 -1994-10-20,26.93214225769043,27.112169946578735,26.851129797690692,27.112169946578735,290300 -1994-10-21,26.82414436340332,26.896155489211115,26.707126283965653,26.860149926307216,87800 -1994-10-24,26.599102020263672,26.94115477043965,26.590100632101144,26.83313811248934,149600 -1994-10-25,26.626117706298828,26.68012605864426,26.500098217492816,26.509099609550386,91800 -1994-10-26,26.72513198852539,26.752136163656942,26.59911250457815,26.72513198852539,201000 -1994-10-27,26.887163162231445,26.88716316223145,26.761143649586238,26.82415340590884,210300 -1994-10-28,27.45423698425293,27.481241151778423,26.94115780126853,26.94115780126853,192100 -1994-10-31,27.355224609375,27.418234340294916,27.346223219243583,27.391230169900666,36300 -1994-11-01,27.049171447753906,27.23820059930227,27.040170059584938,27.23820059930227,435200 -1994-11-02,26.896141052246094,27.211189558547506,26.896141052246097,26.968152139400704,115600 -1994-11-03,27.0401611328125,27.085168058799205,26.95014728083909,26.986152821628455,87000 -1994-11-04,26.689125061035156,27.16619879737069,26.689125061035153,27.16619879737069,124400 -1994-11-07,26.770126342773438,26.84213744255225,26.68011246804992,26.752123567828733,115000 -1994-11-08,26.9771785736084,27.067192516129616,26.81515347707021,26.86016044833082,308300 -1994-11-09,27.022178649902344,27.265216232696268,26.78814245906375,27.265216232696268,318500 -1994-11-10,26.833162307739258,27.09420279983065,26.815159515181232,27.04019442215657,172100 -1994-11-11,26.734134674072266,26.82414859553379,26.66212353690305,26.797144419095332,302200 -1994-11-14,26.98615837097168,26.995159758020037,26.85113756524634,26.85113756524634,181400 -1994-11-15,26.896141052246094,27.130177085498573,26.6891091766766,26.95915075350638,316900 -1994-11-16,26.98615837097168,26.98615837097168,26.85113756524634,26.9411514357299,106900 -1994-11-17,26.806129455566406,27.00415996195407,26.698112815718588,27.00415996195407,104700 -1994-11-18,26.770126342773438,26.86014021749695,26.653108305632866,26.815133280135196,269300 -1994-11-21,26.50008201599121,26.83313331850197,26.50008201599121,26.752120839512866,283100 -1994-11-22,25.924007415771484,26.500096469455297,25.924007415771484,26.401081163353393,483600 -1994-11-23,26.06803321838379,26.077034611069696,25.69897611826164,25.942013720781105,601600 -1994-11-25,26.19403648376465,26.23004203219594,26.086019838470772,26.086019838470772,77300 -1994-11-28,26.311058044433594,26.320059432748486,26.12202888982083,26.185038608025085,79900 -1994-11-29,26.302053451538086,26.356061774847202,26.212039579356233,26.30205345153809,105500 -1994-11-30,26.26604461669922,26.473076496817136,26.26604461669922,26.437070952448803,218800 -1994-12-01,26.005002975463867,26.293047314409815,25.9509946619115,26.293047314409815,439000 -1994-12-02,26.248044967651367,26.248044967651367,25.950999191268483,25.950999191268483,318500 -1994-12-05,26.275060653686523,26.39207873813254,26.2120509159079,26.302064827020217,139200 -1994-12-06,26.293054580688477,26.302055968768137,26.131029595254585,26.176036535652887,249900 -1994-12-07,26.104036331176758,26.2120530332368,26.077032155661744,26.131040506691765,531900 -1994-12-08,25.852006912231445,26.24806829946619,25.779995750916036,26.212062718808486,261500 -1994-12-09,25.95100975036621,25.969012532017526,25.743977761376126,25.851994451283996,235900 -1994-12-12,26.12204360961914,26.12204360961914,25.897008774939444,25.897008774939444,151100 -1994-12-13,26.22104835510254,26.230049744857123,26.10403028829295,26.10403028829295,70900 -1994-12-14,26.356069564819336,26.473087633242375,26.18504315712413,26.18504315712413,203300 -1994-12-15,26.437074661254883,26.51808714744872,26.392067724480533,26.392067724480533,130100 -1994-12-16,26.56621742248535,26.620656392613395,26.49363212898129,26.520851614045313,266100 -1994-12-19,26.602502822875977,26.620649141309045,26.484551753061044,26.566210186009844,1120200 -1994-12-20,26.52084732055664,26.647871563624648,26.52084732055664,26.629725243186364,675600 -1994-12-21,26.802114486694336,26.865626606331052,26.538992848199367,26.538992848199367,544500 -1994-12-22,26.720457077026367,26.829335000599986,26.69323759613296,26.802115519706582,222000 -1994-12-23,26.747676849365234,26.81118897214188,26.702311047381915,26.702311047381915,125800 -1994-12-27,26.892845153808594,26.947284111609825,26.820259876740284,26.838406196007362,95200 -1994-12-28,26.756744384765625,26.920061237571925,26.693232275340954,26.920061237571925,358200 -1994-12-29,26.774892807006836,26.856551239830644,26.7476733293989,26.856551239830644,220100 -1994-12-30,26.45733070373535,26.85654968554754,26.45733070373535,26.829330209514893,2209500 -1995-01-03,26.58435821533203,26.62065085453385,26.529919256529304,26.53899241632976,324300 -1995-01-04,26.71137046813965,26.71137046813965,26.566199976464976,26.702297312409982,351800 -1995-01-05,26.71137046813965,26.774882558247317,26.684151000950646,26.72951677959898,89800 -1995-01-06,26.738605499267578,26.85655659240992,26.656947050169034,26.765824982300426,448400 -1995-01-09,26.765817642211914,26.765817642211914,26.71137869107521,26.729525008120778,36800 -1995-01-10,26.79303550720215,26.93820603484022,26.793035507202145,26.829328139111666,229800 -1995-01-11,26.811180114746094,26.88376537393999,26.602497494563636,26.88376537393999,222400 -1995-01-12,26.820241928100586,26.838388235223796,26.72951039248455,26.783949313854173,40300 -1995-01-13,27.13783073425293,27.13783073425293,26.92914798370535,26.965440635974492,170600 -1995-01-16,27.301132202148438,27.310205360075372,27.128742201536664,27.128742201536664,105100 -1995-01-17,27.31022071838379,27.328367044442516,27.210415925060794,27.246708577178246,89500 -1995-01-18,27.282989501953125,27.33742845672922,27.21947738804768,27.292062661082472,84500 -1995-01-19,27.128738403320312,27.2194699698866,27.110592090007053,27.192250499916714,139100 -1995-01-20,27.0289363861084,27.101521646628324,26.97449744071845,27.092448489063333,78700 -1995-01-23,27.110591888427734,27.11059188842773,26.829324034163587,26.847470347341922,53700 -1995-01-24,27.146886825561523,27.14688682556152,27.08337472403113,27.1015210387541,32400 -1995-01-25,27.219480514526367,27.319285276412963,27.010797830581662,27.010797830581662,15700 -1995-01-26,27.246681213378906,27.28297382904774,27.146876520289602,27.201315443792858,9800 -1995-01-27,27.35557746887207,27.428162749054813,27.246699548597952,27.428162749054813,91200 -1995-01-30,27.237632751464844,27.319291210746382,27.20134010289527,27.301144886461596,26600 -1995-01-31,27.346513748168945,27.391879563942286,27.2467089534676,27.29207476924094,127500 -1995-02-01,27.337411880493164,27.482582338537604,27.292046112354278,27.38277764863205,380200 -1995-02-02,27.50075340270996,27.500753402709964,27.32836332859202,27.32836332859202,131700 -1995-02-03,27.890884399414062,27.936250184058522,27.627762848476195,27.673128633120655,405100 -1995-02-06,28.008848190307617,28.09050663984204,27.854604452298148,27.881823935476287,405400 -1995-02-07,28.045143127441406,28.054216289242586,27.954411509429626,28.054216289242586,702900 -1995-02-08,28.045143127441406,28.144947907254366,27.99070415663434,28.008850480236696,521500 -1995-02-09,28.045143127441406,28.04514312744141,27.94533834762845,27.99977731843552,390700 -1995-02-10,28.081432342529297,28.081432342529297,27.92718861076096,28.008847056991254,148300 -1995-02-13,28.090499877929688,28.144938831181488,28.063280401303786,28.063280401303786,79700 -1995-02-14,28.126773834228516,28.18121275132702,28.0178960000315,28.18121275132702,170200 -1995-02-15,28.28102684020996,28.317319463681518,28.099563722852185,28.12678319045585,431500 -1995-02-16,28.2447452545166,28.27196473275738,28.16308681979426,28.244745254516598,99300 -1995-02-17,28.1358585357666,28.235663258079864,28.12678537919267,28.217516944931997,49100 -1995-02-21,28.126773834228516,28.18121275132702,28.11770068137876,28.135846987078263,168000 -1995-02-22,28.335474014282227,28.335474014282223,28.135864527149913,28.15401084416194,386400 -1995-02-23,28.380847930908203,28.54416483076637,28.37177476980497,28.44436005863082,402800 -1995-02-24,28.45343017578125,28.462503335913837,28.34455225419025,28.41713753525092,307600 -1995-02-27,28.226585388183594,28.45341426465566,28.181219612889183,28.371755869125714,280900 -1995-02-28,28.462501525878906,28.46250152587891,28.199379898766864,28.199379898766864,493500 -1995-03-01,28.28102684020996,28.471563113435632,28.253807372606296,28.435270489964076,242600 -1995-03-02,28.31732749938965,28.31732749938965,28.190303281193092,28.271961707176594,488600 -1995-03-03,28.326400756835938,28.326400756835938,28.154010745823804,28.226596013618384,290000 -1995-03-06,28.34454917907715,28.34454917907715,28.099573882074882,28.13586651866781,85700 -1995-03-07,28.126773834228516,28.308236891223537,27.999749694331996,28.244724821275277,180900 -1995-03-08,28.199392318725586,28.23568497293244,28.072368029001595,28.172172828070444,155900 -1995-03-09,28.190309524536133,28.2175290058923,28.117724240919692,28.190309524536133,63500 -1995-03-10,28.607685089111328,28.680270398566734,28.181246396060825,28.217539050788528,192100 -1995-03-13,28.580455780029297,28.68026054624527,28.55323629833403,28.589528940594384,261300 -1995-03-14,28.789125442504883,28.825418068338482,28.662101252087275,28.662101252087275,223300 -1995-03-15,28.734697341918945,28.789136301202657,28.625819423351523,28.743770501799563,278500 -1995-03-16,28.90707778930664,28.925224103047572,28.707468338156374,28.707468338156374,20400 -1995-03-17,28.93583869934082,28.97232777714579,28.844616004828396,28.862860543730882,89900 -1995-03-20,28.93583869934082,28.97232777714579,28.88110508263337,28.97232777714579,91700 -1995-03-21,28.86285400390625,29.118277490666486,28.817242666984782,28.935832142980605,104400 -1995-03-22,28.890214920043945,28.917581716621186,28.798992264786463,28.917581716621186,74900 -1995-03-23,28.908458709716797,28.990559097343002,28.817236056798787,28.85372511796599,220500 -1995-03-24,29.318967819213867,29.31896781921387,28.99968845590569,28.99968845590569,134000 -1995-03-27,29.43754768371582,29.437547683715817,29.29159145101069,29.364569567363255,132100 -1995-03-28,29.43754768371582,29.437547683715817,29.32808050918697,29.364569567363255,121900 -1995-03-29,29.42845916748047,29.711249692648444,29.26425821738293,29.41021461746963,246100 -1995-03-30,29.373708724975586,29.49229823225033,29.255119217700837,29.49229823225033,298400 -1995-03-31,29.255123138427734,29.291612222479408,28.92672138196269,29.14565588627272,541300 -1995-04-03,29.328102111816406,29.328102111816406,29.22775712791906,29.24600167044585,193300 -1995-04-04,29.51966094970703,29.519660949707035,29.337215579189685,29.337215579189685,66900 -1995-04-05,29.51966094970703,29.547027755284635,29.437560532974228,29.45580507002596,107200 -1995-04-06,29.62913703918457,29.65650385295229,29.537914326625508,29.592647954160945,352500 -1995-04-07,29.601762771606445,29.692985461195374,29.464928737223058,29.692985461195374,361400 -1995-04-10,29.656492233276367,29.656492233276367,29.537902753413988,29.55614728877743,285400 -1995-04-11,29.55613136291504,29.738576618241677,29.537886837382377,29.729454355475344,250300 -1995-04-12,29.656492233276367,29.656492233276367,29.54702502109571,29.601758627186037,150900 -1995-04-13,29.820711135864258,29.829833409078045,29.692999310871265,29.711243857298836,243400 -1995-04-17,29.647367477416992,29.957524552565356,29.55614480825571,29.93015775181697,178900 -1995-04-18,29.54703712463379,29.674748924493276,29.474058953285514,29.674748924493276,329500 -1995-04-19,29.51966094970703,29.610883634965706,29.364582384767285,29.547027755284635,223000 -1995-04-20,29.565277099609375,29.647377529691596,29.446687589490608,29.601766179645917,207900 -1995-04-21,29.711217880249023,29.72034014548705,29.57438390167864,29.57438390167864,145000 -1995-04-24,30.057880401611328,30.057880401611325,29.69298959248706,29.69298959248706,169000 -1995-04-25,29.975765228271484,30.05786561994965,29.957520696787448,30.012254291239557,293200 -1995-04-26,30.003131866455078,30.021376397842403,29.84805334966282,29.921031475212118,204400 -1995-04-27,30.07611846923828,30.094363005768,29.939284445265407,29.95752898179512,502200 -1995-04-28,30.121736526489258,30.16734787798303,29.87543522842287,30.067002904696725,130800 -1995-05-01,30.039628982543945,30.158218468354168,30.03962898254394,30.094362591379433,518700 -1995-05-02,30.10349464416504,30.149105999686498,30.00314966201782,30.067005559747866,228400 -1995-05-03,30.523113250732422,30.523113250732425,30.20383382342351,30.20383382342351,724700 -1995-05-04,30.5048770904541,30.76030070245551,30.431898915596555,30.55961072159726,311400 -1995-05-05,30.4683837890625,30.632584659782,30.404527894893807,30.632584659782,314900 -1995-05-08,30.68732261657715,30.787667607297227,30.41365446006784,30.44102127571877,183100 -1995-05-09,30.659955978393555,30.85152368905891,30.61434461871133,30.81503460131313,180600 -1995-05-10,30.69642448425293,30.751158079172846,30.550468231133156,30.74203581335286,330300 -1995-05-11,30.778535842895508,30.77853584289551,30.64170180684233,30.742046766614664,351700 -1995-05-12,30.796770095825195,30.869748224014355,30.65081383944688,30.65993610547052,94600 -1995-05-15,30.9427433013916,30.942743301391605,30.8150315071052,30.878887404248403,147200 -1995-05-16,30.96097755432129,31.033955698232475,30.878877142421203,30.933610750354593,221600 -1995-05-17,30.842391967773438,30.970103735755938,30.81502516034862,30.96098146661433,189200 -1995-05-18,30.395410537719727,30.80591278087621,30.39541053771973,30.78766823673592,577800 -1995-05-19,30.41365623474121,30.468389869236848,30.304188965749944,30.34980032782964,363900 -1995-05-22,30.751171112060547,30.79678246049137,30.495747560847942,30.51399210022027,216000 -1995-05-23,31.03396987915039,31.033969879150394,30.71469035364473,30.805913075217777,136800 -1995-05-24,31.01571273803711,31.189035838632023,30.824145100537468,31.08869088565602,370800 -1995-05-25,31.043075561523438,31.07044236337021,30.778529810337957,30.924486086854085,379900 -1995-05-26,30.68732261657715,30.933623957435525,30.568733082089782,30.92450168555188,518600 -1995-05-30,30.678190231323242,30.84239107109839,30.577845273682875,30.760290651210816,61500 -1995-05-31,31.31674575805664,31.316745758056637,30.62345339638687,30.62345339638687,564500 -1995-06-01,31.23467254638672,31.471851718759982,31.088716132618558,31.179938891223657,810100 -1995-06-02,31.26203155517578,31.480966121071383,30.997485621385266,31.106952904333067,112900 -1995-06-05,31.453594207763672,31.553939200885885,31.2346596773152,31.26202649362126,257200 -1995-06-06,31.39885139465332,31.53568543617563,31.398851394653317,31.42621820295778,165800 -1995-06-07,31.23467254638672,31.35326213257335,31.19818344294468,31.33501758085233,41900 -1995-06-08,31.16166877746582,31.316747339882948,31.161668777465817,31.225524656108167,141100 -1995-06-09,30.979211807250977,31.134290311586447,30.79676650803277,31.09780125174281,304900 -1995-06-12,31.15254783630371,31.280259599029407,31.0613251486425,31.07956968617474,378500 -1995-06-13,31.49006462097168,31.50830915435579,31.271130220362377,31.29849702043854,120000 -1995-06-14,31.462705612182617,31.49919468798683,31.344116115818924,31.444461074280508,389400 -1995-06-15,31.599538803100586,31.663394684053735,31.453582503779106,31.508316116024663,274500 -1995-06-16,31.693355560302734,31.693355560302734,31.537366259629557,31.537366259629557,325100 -1995-06-19,32.05121612548828,32.06956780949944,31.766765023315322,31.78511670732648,134600 -1995-06-20,31.9686336517334,32.06956791412406,31.941106125626852,31.959457809697884,287800 -1995-06-21,31.95027732849121,32.097090779742175,31.95027732849121,32.06956325763262,158200 -1995-06-22,32.372371673583984,32.390723358206195,32.087920561939676,32.087920561939676,297000 -1995-06-23,32.308143615722656,32.317319458839876,32.20720934143326,32.29896777260544,315400 -1995-06-26,31.92275047302246,32.271432427025005,31.92275047302246,32.21637738165619,132900 -1995-06-27,31.858524322509766,32.1246237480146,31.840172637992193,31.91357937606249,127700 -1995-06-28,32.02370071411133,32.15216255078685,31.75760119528347,31.85853549552852,212600 -1995-06-29,31.9686336517334,32.10627128226612,31.748413442881045,32.02368870394648,89200 -1995-06-30,31.95027732849121,32.142969983258105,31.886046443568915,32.03285989481988,714100 -1995-07-03,32.06956100463867,32.06956100463867,31.986978444111706,31.986978444111706,9500 -1995-07-05,32.188838958740234,32.335652363341104,32.08790474307714,32.16131144537757,409300 -1995-07-06,32.60175704956055,32.60175704956055,32.1337892450214,32.198020120154226,202500 -1995-07-07,32.74857711791992,32.75775295908493,32.519181088794674,32.537532771124695,481700 -1995-07-10,32.766937255859375,32.85869569118802,32.71188219466219,32.776113099392234,400400 -1995-07-11,32.610939025878906,32.766928323414064,32.56505982072151,32.73940080031962,420500 -1995-07-12,33.01466751098633,33.06972254296685,32.61093060979583,32.675161480439776,203400 -1995-07-13,32.941280364990234,33.04221465023115,32.90457698853899,32.96880789732867,215600 -1995-07-14,32.913761138916016,32.941288678201424,32.73942005677512,32.766947596060525,543700 -1995-07-17,33.097267150878906,33.133970524486756,32.932101969643576,32.95962949984946,171500 -1995-07-18,32.81279754638672,33.04219350238775,32.7852700316666,33.04219350238775,221200 -1995-07-19,32.45494842529297,32.721047804522115,31.830991260203934,32.68434444186982,486600 -1995-07-20,32.57423782348633,32.63846871496926,32.31731425755461,32.49165524872256,318900 -1995-07-21,32.53752517700195,32.665986923329655,32.40906343067425,32.54670101602536,94000 -1995-07-24,32.776092529296875,32.812795880393516,32.583399936039534,32.583399936039534,108400 -1995-07-25,33.02383804321289,33.06971722915789,32.71185957878687,32.81279378786588,107400 -1995-07-26,32.99631118774414,33.16147626043029,32.98713535037268,33.00548702511559,167800 -1995-07-27,33.27159118652344,33.29911870267335,33.15230528320716,33.15230528320716,187700 -1995-07-28,33.060543060302734,33.29911483925579,33.033015547346615,33.29911483925579,415600 -1995-07-31,32.97795867919922,33.11559623629104,32.90455198208358,33.08806872487268,342500 -1995-08-01,32.92292022705078,33.023854486386774,32.73940339189442,33.023854486386774,141000 -1995-08-02,32.8494987487793,33.354169818942104,32.794443722943356,33.11559804031969,240400 -1995-08-03,32.8403434753418,32.858695162112035,32.56506817378822,32.62012323409893,1193600 -1995-08-04,32.87702941894531,32.9320844500683,32.84032606486332,32.90455693450681,240500 -1995-08-07,32.95046615600586,33.05140047171626,32.932114462240335,32.95046615600586,193100 -1995-08-08,32.95046615600586,33.069752165481795,32.849531840295455,32.96881784977139,951900 -1995-08-09,32.941280364990234,33.06056633845677,32.9137528326518,33.06056633845677,107100 -1995-08-10,32.86786651611328,33.05138335874931,32.73022888413625,32.9779766216949,280800 -1995-08-11,32.6843376159668,32.8770302296488,32.546700034765365,32.840326874661756,257200 -1995-08-14,32.97795867919922,32.97795867919922,32.69350772787613,32.76691442499177,254800 -1995-08-15,32.913761138916016,32.968816217486825,32.68436497820431,32.968816217486825,44400 -1995-08-16,33.0055046081543,33.0055046081543,32.84951528973933,32.88621865877815,374900 -1995-08-17,32.95046615600586,33.02387293106798,32.83118014652993,33.02387293106798,353800 -1995-08-18,32.98715591430664,33.12479356068066,32.959628385031834,33.11561771758905,85400 -1995-08-21,32.895381927490234,33.26241547758775,32.886206088737794,33.12477789630118,266700 -1995-08-22,32.959617614746094,33.01467265530525,32.776100812882255,32.94126593455971,220200 -1995-08-23,32.8403434753418,33.005508656273946,32.8403434753418,32.9871569695037,176500 -1995-08-24,32.87702941894531,32.9412602885888,32.73939184113784,32.84950190338382,167400 -1995-08-25,33.060543060302734,33.11559808621498,32.93208133317417,32.93208133317417,195000 -1995-08-28,32.941280364990234,33.15232477958488,32.88622530031337,33.15232477958488,293000 -1995-08-29,33.02383804321289,33.03301388040189,32.74856292754287,32.977958857267886,1133100 -1995-08-30,33.097267150878906,33.133970524486756,33.01468456026124,33.051387933869094,437400 -1995-08-31,33.12480163574219,33.17985670771295,33.06057071844296,33.088098254428346,491900 -1995-09-01,33.27159118652344,33.32664621882326,33.08807441219071,33.11560192834062,629900 -1995-09-05,33.583580017089844,33.60193170015929,33.31748061258285,33.3725356617912,272200 -1995-09-06,33.647804260253906,33.684507619141556,33.601925061644344,33.61110090136626,214500 -1995-09-07,33.66617202758789,33.702875404014804,33.62029280705425,33.68452371580135,258800 -1995-09-08,33.79461669921875,33.79461669921875,33.57439655238702,33.79461669921875,107300 -1995-09-11,33.88636779785156,33.95059866018163,33.84966444794866,33.84966444794866,260700 -1995-09-12,34.04236602783203,34.04236602783203,33.812970030339905,33.89555258943707,139500 -1995-09-13,34.1983642578125,34.24424346932017,33.99649572717878,34.00567156948031,239800 -1995-09-14,34.510345458984375,34.53787298793331,34.22589432651202,34.317652756341815,457600 -1995-09-15,34.500823974609375,34.583847347810305,34.36245168594115,34.48237433612027,431200 -1995-09-18,34.371681213378906,34.39935567490337,34.205634444232146,34.38090603388706,307500 -1995-09-19,34.53771209716797,34.5561617296985,34.316316506801506,34.43623911825001,549600 -1995-09-20,34.70375442504883,34.70375442504883,34.56538219847367,34.5930566437887,290800 -1995-09-21,34.41779327392578,34.68531297506324,34.27942101471675,34.65763852322143,508500 -1995-09-22,34.427024841308594,34.46392411766584,34.11338099227202,34.141055449539955,449900 -1995-09-25,34.371681213378906,34.46392941846044,34.25175854677291,34.46392941846044,130000 -1995-09-26,34.362457275390625,34.556178511037125,34.279433888684984,34.47315512433148,466600 -1995-09-27,34.334774017333984,34.35322365409773,34.00268055558653,34.21485137836962,654400 -1995-09-28,34.593074798583984,34.593074798583984,34.33477984008789,34.36245429992676,456200 -1995-09-29,34.528499603271484,34.77756973132073,34.48237550548458,34.565398881501004,606600 -1995-10-02,34.35319137573242,34.61148604773041,34.270168088304494,34.52846276030249,293100 -1995-10-03,34.3901252746582,34.44547418872686,34.214853713440796,34.35322599861243,839700 -1995-10-04,34.35319137573242,34.40854023401771,34.307067327161356,34.40854023401771,248800 -1995-10-05,34.454689025878906,34.454689025878906,34.297867148117206,34.39011531150644,268800 -1995-10-06,34.48237609863281,34.58384911550947,34.47315127891675,34.47315127891675,75300 -1995-10-09,34.196414947509766,34.371686564451416,34.13184119389969,34.35323692056282,358200 -1995-10-10,34.177947998046875,34.177947998046875,33.80895530710979,33.8458545762035,360800 -1995-10-11,34.28865051269531,34.29787533123518,34.16872787167701,34.29787533123518,228100 -1995-10-12,34.500823974609375,34.51927361309847,34.31632758971841,34.31632758971841,199800 -1995-10-13,34.61151885986328,34.74989113675505,34.61151885986328,34.657642952160536,488100 -1995-10-16,34.44544982910156,34.57459720392947,34.44544982910156,34.51002351651552,443600 -1995-10-17,34.67609405517578,34.71299333057368,34.41779912739049,34.48237285933681,146000 -1995-10-18,34.777565002441406,34.88826282207782,34.666867182804985,34.842138730562645,228100 -1995-10-19,34.943603515625,34.943603515625,34.712983112274785,34.759107192944825,500600 -1995-10-20,34.731449127197266,34.943619998359424,34.731449127197266,34.91594553690349,748400 -1995-10-23,34.65761947631836,34.7221931617946,34.56537135420945,34.56537135420945,533000 -1995-10-24,34.694541931152344,34.74066602305762,34.61151856572283,34.7037667495334,172200 -1995-10-25,34.4085693359375,34.768337219074645,34.4085693359375,34.72221313149296,302700 -1995-10-26,34.09492111206055,34.49158821374307,33.818176622514606,34.46391376478848,606800 -1995-10-27,34.35319137573242,34.35319137573242,33.901175699735944,34.05799746487758,905800 -1995-10-30,34.57462692260742,34.59307656344126,34.43625461635366,34.43625461635366,488700 -1995-10-31,34.427024841308594,34.74066869034517,34.427024841308594,34.66687013763068,508200 -1995-11-01,34.70375442504883,34.70375442504883,34.380885896373464,34.4085603416885,415700 -1995-11-02,34.9251708984375,34.9251708984375,34.64842627959093,34.64842627959093,326000 -1995-11-03,34.97126007080078,34.98048488221487,34.86978714524583,34.97126007080078,615000 -1995-11-06,34.85137176513672,34.962069610870344,34.842146944658914,34.962069610870344,311200 -1995-11-07,34.72220230102539,34.832900076692844,34.61150452535794,34.832900076692844,358200 -1995-11-08,35.03583526611328,35.054284889739456,34.76831572353369,34.76831572353369,357200 -1995-11-09,35.16498947143555,35.17421428504296,34.99894282650222,35.17421428504296,503700 -1995-11-10,35.14655685424805,35.19268094460795,34.962060492808426,34.971285310880404,795600 -1995-11-13,35.10966110229492,35.220358930258016,35.017412912325675,35.08198664530415,818500 -1995-11-14,34.87905502319336,35.11890041610609,34.87905502319336,35.0451018336714,341800 -1995-11-15,35.229557037353516,35.23878184935596,34.89746380526534,34.91591342927024,584700 -1995-11-16,35.42329025268555,35.46018951336543,35.2203443189462,35.229569134116176,577700 -1995-11-17,35.534000396728516,35.54322521510773,35.43252739455718,35.47865148645324,267000 -1995-11-20,35.34950256347656,35.59857264938832,35.34027774547983,35.58934783139159,448800 -1995-11-21,35.63547897338867,35.63547897338867,35.377184018365405,35.38640883818766,119200 -1995-11-22,35.524757385253906,35.64467996276839,35.524757385253906,35.60778070814855,351600 -1995-11-24,35.61700439453125,35.61700439453125,35.53398107426428,35.56165551435327,62400 -1995-11-27,35.62624740600586,35.80151894943261,35.62624740600586,35.690821132531504,273000 -1995-11-28,36.00446319580078,36.00446319580078,35.5155478616021,35.59857122023961,479000 -1995-11-29,36.04135513305664,36.06902958030496,35.921432528313936,36.06902958030496,549200 -1995-11-30,35.958335876464844,36.133607395616416,35.921436609275034,36.041359227641905,286200 -1995-12-01,36.00446319580078,36.059812101559125,35.92143983716327,36.00446319580078,465200 -1995-12-04,36.4472541809082,36.4472541809082,36.04136220825319,36.0874862960549,631700 -1995-12-05,36.68708801269531,36.72398727144582,36.3826691280036,36.41034357206648,567700 -1995-12-06,36.7701416015625,36.91773875801634,36.604094800551934,36.77936642384087,272800 -1995-12-07,36.57640838623047,36.77012959079815,36.548733928435084,36.72400549447251,289700 -1995-12-08,36.696311950683594,36.7424360230198,36.46569158900258,36.73321120855256,296900 -1995-12-11,36.85314178466797,36.926940316401975,36.69631990473321,36.770118436467214,186500 -1995-12-12,36.742435455322266,36.81623396991995,36.687086569374,36.687086569374,299400 -1995-12-13,36.973060607910156,37.01918468551483,36.78856429749144,36.78856429749144,390700 -1995-12-14,36.705528259277344,37.07452075245932,36.613280135981846,37.00994706615247,395000 -1995-12-15,36.71897888183594,36.75610626189846,36.5890330516171,36.75610626189846,416700 -1995-12-18,36.013572692871094,36.394128486790606,36.00429084423891,36.394128486790606,862300 -1995-12-19,36.39413070678711,36.440539952778934,35.985729342059074,36.0321385880509,1022600 -1995-12-20,36.04141616821289,36.54263596555605,36.04141616821289,36.50550857316026,1349800 -1995-12-21,36.22705078125,36.33843295121541,36.087823068793234,36.25489632374135,857600 -1995-12-22,36.356998443603516,36.45909877111938,36.319871051779565,36.42197137929543,332800 -1995-12-26,36.53335189819336,36.55191559326358,36.43125157530715,36.505506355588025,432200 -1995-12-27,36.51479721069336,36.62617940859075,36.449824261919886,36.62617940859075,151800 -1995-12-28,36.47765350341797,36.62616303422069,36.38483504666627,36.440526120717294,256200 -1995-12-29,36.52407455444336,36.55192010048233,36.38484682424853,36.5147927057637,339200 -1996-01-02,36.913902282714844,36.913902282714844,36.44052812721611,36.47765551196111,514400 -1996-01-03,37.01599884033203,37.127380983281874,36.83036193541562,37.03456253082367,610300 -1996-01-04,36.66328430175781,37.20163126112539,36.36626528969294,37.062403599219984,1129700 -1996-01-05,36.58905029296875,36.68186878686264,36.33844035945527,36.42197700395976,302400 -1996-01-08,36.7282829284668,36.774692181598546,36.6725918247087,36.719001077840446,179900 -1996-01-09,36.09709167480469,36.86748473446239,36.01355507797434,36.8396392021856,415500 -1996-01-10,35.62372970581055,36.12494945675212,35.42881091377771,36.05069467883485,787700 -1996-01-11,35.83720397949219,35.83720397949219,35.51233940055351,35.679412612579114,513200 -1996-01-12,35.78152084350586,35.93931224540977,35.44737434535639,35.930030398238955,390400 -1996-01-15,35.70728302001953,35.91148375473241,35.55877339477381,35.79081968422025,154200 -1996-01-16,36.14350891113281,36.17135444958515,35.577316295935304,35.883617218911006,454600 -1996-01-17,36.032142639160156,36.310598146417966,35.91147858601511,36.059988189885935,407600 -1996-01-18,36.15279769897461,36.18064324277356,35.865060413052085,36.171361394840574,425600 -1996-01-19,36.39413070678711,36.48694919877075,36.115675230836175,36.15280262762963,169800 -1996-01-22,36.403404235839844,36.48694085953249,36.30130391799327,36.366276847532,288200 -1996-01-23,36.486942291259766,36.486942291259766,36.31058718987744,36.384841969406835,362200 -1996-01-24,36.78395080566406,36.85820556378803,36.52405915223015,36.542622841761144,1506500 -1996-01-25,36.65402603149414,36.83038118332964,36.60761678101112,36.81181748313643,298400 -1996-01-26,36.969600677490234,36.98816437353718,36.5797630605044,36.62617230062176,726300 -1996-01-29,37.118099212646484,37.118099212646484,36.91389861682797,36.9417441526214,254800 -1996-01-30,37.43368911743164,37.507943893761784,37.14595185915235,37.19236109435869,272100 -1996-01-31,37.82353591918945,37.83281776849478,37.40585270044994,37.42441639906058,498000 -1996-02-01,37.96274185180664,37.96274185180664,37.758541284388606,37.786386816309246,373900 -1996-02-02,37.80495834350586,38.02772264506347,37.72142173042175,37.94418603197936,496200 -1996-02-05,38.111263275146484,38.16695435640583,37.68429831882482,37.73998940008417,295300 -1996-02-06,38.473270416259766,38.51039781835025,38.07415084378711,38.129841946922824,301600 -1996-02-07,38.696022033691406,38.696022033691406,38.426848457539556,38.4639758473536,585100 -1996-02-08,39.11370086669922,39.150828252429356,38.5660719271797,38.640326698639974,1526600 -1996-02-09,39.10441970825195,39.42928433910617,38.918782776335256,39.09513786165612,804600 -1996-02-12,39.401451110839844,39.57780625126527,39.14155932494973,39.17868672293403,626500 -1996-02-13,39.317909240722656,39.61492838512849,39.20652706157047,39.23437260635851,1045900 -1996-02-14,38.9744758605957,39.42000452011192,38.95591216644919,39.290058661086356,431400 -1996-02-15,38.733154296875,39.150837484835556,38.68674505376828,38.89094572343788,889500 -1996-02-16,38.575374603271484,38.75172978071666,38.4547105344932,38.65891126627183,606100 -1996-02-20,38.19479751586914,38.38971628812509,37.94418766582577,38.27833413255026,492300 -1996-02-21,38.668182373046875,38.69602791964292,38.26906287183684,38.26906287183684,434000 -1996-02-22,39.280765533447266,39.401429510747555,38.8538006906924,38.881646223915546,721400 -1996-02-23,39.169395446777344,39.56851487905493,38.80740340354883,39.503541948219045,1430400 -1996-02-26,38.612483978271484,39.14154926355068,38.59392028405116,39.05801263955923,1408400 -1996-02-27,38.491825103759766,38.71458946413841,38.315469985126676,38.7053076157893,601000 -1996-02-28,38.315467834472656,39.04873381289401,38.315467834472656,38.79812392153481,865900 -1996-02-29,37.94420623779297,38.58465394581834,37.94420623779297,38.09271585124813,914300 -1996-03-01,38.54753112792969,38.54753112792969,37.78641926843288,38.39902149680836,1452600 -1996-03-04,38.77029037475586,39.002336642260985,38.50111670444992,38.63106261425279,652600 -1996-03-05,39.13226318359375,39.13226318359375,38.65888903217931,38.677452724391635,402000 -1996-03-06,38.788848876953125,39.18796840356451,38.788848876953125,39.07658621009156,624700 -1996-03-07,38.98374938964844,39.00231307983398,38.7517032623291,38.86308540344238,534200 -1996-03-08,37.72142028808594,38.538222695898824,36.83036311592643,38.12982149199238,2289900 -1996-03-11,38.157684326171875,38.2133754246776,37.46154559485032,37.57292779186177,1511400 -1996-03-12,37.860660552978516,38.046297525535415,37.36872257570275,37.90706979611774,1385300 -1996-03-13,38.12055587768555,38.27834731910767,37.89779148979549,38.111274028190124,1019300 -1996-03-14,38.28761291503906,38.50109536280777,38.15766707726681,38.17623076837713,725600 -1996-03-15,38.261905670166016,38.383105663760595,38.03815183583756,38.22461336444461,869200 -1996-03-18,38.99843978881836,38.99843978881836,38.53228583485209,38.616193546566016,917600 -1996-03-19,38.914512634277344,39.34337405765462,38.78398959237991,39.34337405765462,858300 -1996-03-20,38.86790084838867,39.100977730425065,38.56956243938209,39.100977730425065,744300 -1996-03-21,38.774654388427734,38.93314660400919,38.64413138736066,38.914500460999605,650800 -1996-03-22,38.87721633911133,38.97977014720011,38.74669331063469,38.79330867794778,344500 -1996-03-25,38.802642822265625,39.26879662839568,38.70008898491701,39.23150432390527,802400 -1996-03-26,38.98908996582031,39.09164376534782,38.70007471260644,38.737367003343714,969400 -1996-03-27,38.63480758666992,39.07299193912492,38.597515301354605,39.04502272513843,809600 -1996-03-28,38.78397750854492,38.802623651577875,38.48563922001765,38.49496229153413,1001300 -1996-03-29,38.59751510620117,38.89585338721529,38.41105368056735,38.89585338721529,457700 -1996-04-01,39.04501724243164,39.05434031245132,38.66277137162464,38.78397128188052,773400 -1996-04-02,39.11961364746094,39.11961364746094,38.96112140913709,39.0916444289332,638800 -1996-04-03,39.11961364746094,39.147582865988674,38.886536826396465,38.97976755482225,288000 -1996-04-04,39.09165573120117,39.21285571319631,39.08233265566308,39.11962495781543,934900 -1996-04-08,38.420372009277344,38.420372009277344,37.944895432603445,38.11271069495894,2217200 -1996-04-09,38.271202087402344,38.5695403253553,38.19661752791411,38.5695403253553,1180900 -1996-04-10,37.59064483642578,38.37378327051799,37.44147561088441,38.20596789178394,939500 -1996-04-11,37.54400634765625,37.870313827707896,37.06852973386672,37.68385241053553,1276000 -1996-04-12,38.01947784423828,38.075416261860994,37.69317040810578,37.80504724335121,411300 -1996-04-15,38.33647155761719,38.38308691700146,38.09407168881903,38.21527162321811,484200 -1996-04-16,38.44834899902344,38.57887200726454,38.32714906279955,38.41105671095455,429700 -1996-04-17,38.35511779785156,38.52293309205704,38.09407178464304,38.41105622925339,525300 -1996-04-18,38.41105651855469,38.53225645417148,38.24324122308527,38.448348806436776,818600 -1996-04-19,38.50429153442383,38.70007606764971,38.43903002334853,38.59752226453139,885100 -1996-04-22,38.802642822265625,38.95181204022724,38.54159669083279,38.85858127900123,828900 -1996-04-23,38.923824310302734,38.951793525376004,38.65345523126111,38.73736287648092,225400 -1996-04-24,38.78397750854492,39.1196080831381,38.700069864896626,39.1196080831381,699000 -1996-04-25,38.961124420166016,39.1196166707386,38.63481684545776,38.86789368453509,475500 -1996-04-26,39.04501724243164,39.268770922904025,38.92381733217576,39.063663382471006,563300 -1996-04-29,39.04501724243164,39.1196018025891,38.877201982077345,38.877201982077345,219900 -1996-04-30,39.017059326171875,39.1196131260734,38.858567089960424,39.04502854432683,184400 -1996-05-01,39.1009635925293,39.25945581500736,38.95179444196171,39.00773287342455,561900 -1996-05-02,38.42970275878906,39.007733222409854,38.24324131891139,38.79330256655053,1299600 -1996-05-03,38.373775482177734,38.774667694455104,38.03814479282924,38.65346772330148,1329300 -1996-05-06,38.33647155761719,38.52293299515424,38.000840970050504,38.52293299515424,647500 -1996-05-07,38.177982330322266,38.336474564660605,38.047459313808346,38.336474564660605,582100 -1996-05-08,38.653446197509766,38.653446197509766,37.637231620681845,37.99150826214479,1694700 -1996-05-09,38.62548828125,38.82127279824403,38.48564219768284,38.522934486634085,593400 -1996-05-10,39.00774383544922,39.138266878875676,38.82128234483999,39.00774383544922,925100 -1996-05-13,39.59508514404297,39.76290043309236,39.06367006205322,39.100962348508645,867500 -1996-05-14,39.837493896484375,39.940047707123576,39.71629393845622,39.75358623323411,632300 -1996-05-15,39.79086685180664,40.16378969015534,39.76289763893049,39.84680527755894,466100 -1996-05-16,39.8747673034668,39.94002878841519,39.54845987872484,39.567106017281525,514400 -1996-05-17,40.08921432495117,40.15447583664295,39.97733744776526,39.97733744776526,427700 -1996-05-20,40.359596252441406,40.42485778484314,39.968027058031026,40.3689193284988,788500 -1996-05-21,40.30363082885742,40.49941529506284,40.27566161939951,40.42483073650839,352700 -1996-05-22,40.68589782714844,40.68589782714844,40.21042101936096,40.35026713929845,1218100 -1996-05-23,40.51808547973633,40.83507004170389,40.29433167128863,40.74183928818402,967900 -1996-05-24,40.67656707763672,40.76979780667095,40.53672098408536,40.55536712989221,659100 -1996-05-28,40.26636505126953,40.79778038072597,40.1638112157604,40.79778038072597,456400 -1996-05-29,39.99599838256836,40.387567597502596,39.865475310923614,40.35027529131838,649600 -1996-05-30,40.20109176635742,40.40619937741027,39.82816883717043,39.94004571592653,895800 -1996-05-31,39.902748107910156,40.359578635313795,39.902748107910156,40.19176333953287,923500 -1996-06-03,40.01461410522461,40.04258331359266,39.800183507736214,39.912060341208424,503100 -1996-06-04,40.29432678222656,40.3316190791097,40.12651144625246,40.201096040018726,627100 -1996-06-05,40.64860916137695,40.6952245388556,40.229070764069164,40.312978443530724,428000 -1996-06-06,40.350257873535156,40.87234993474541,40.27567329336227,40.87234993474541,523300 -1996-06-07,40.350257873535156,40.359580946056774,39.492535201546886,39.492535201546886,1422800 -1996-06-10,40.21973419189453,40.415518711604726,40.154472685324464,40.294318770831744,548800 -1996-06-11,40.18244171142578,40.59265689363059,40.18244171142578,40.368903157882514,688700 -1996-06-12,40.107852935791016,40.41551429024966,40.04259143636039,40.31296050543011,1120600 -1996-06-13,40.107852935791016,40.257022077346726,39.87477615211022,40.20108364926333,1502000 -1996-06-14,39.940032958984375,40.12649436402165,39.80950997545828,40.12649436402165,1468200 -1996-06-17,39.91208267211914,40.107867240237454,39.80952885072384,39.958698045480645,1101000 -1996-06-18,39.585758209228516,39.99597332020498,39.57643513852451,39.884096471756855,718000 -1996-06-19,39.76287841796875,39.97730894636577,39.63235548764013,39.7722014844208,552100 -1996-06-20,39.73492431640625,39.93070878629,39.49252449655018,39.8001858063675,1234400 -1996-06-21,40.076690673828125,40.076690673828125,39.81426145519688,39.926731120324554,573300 -1996-06-24,40.15167236328125,40.32037686900932,40.09543752803856,40.17041730836215,416500 -1996-06-25,40.104827880859375,40.292277415240584,40.05796549726407,40.2641599850834,454400 -1996-06-26,39.8329963684082,40.142287869621725,39.823623898674455,40.05793564201804,838200 -1996-06-27,40.11418914794922,40.217286363049084,39.683055339349764,39.83301492494957,1090500 -1996-06-28,40.254737854003906,40.489049482956204,40.17038566758108,40.28285524947818,1060800 -1996-07-01,40.601558685302734,40.610931159606814,40.30163950757196,40.35787435339648,471300 -1996-07-02,40.45159149169922,40.57343363474651,40.385984183904526,40.56406116220441,389400 -1996-07-03,40.367252349853516,40.48909453247438,40.2266652160602,40.43285967895706,308300 -1996-07-05,39.33627700805664,39.85176312562707,39.21443483481272,39.664313628328735,842900 -1996-07-08,39.17692947387695,39.57994573401493,39.064459819884966,39.36437889719694,942000 -1996-07-09,39.33627700805664,39.476864131030396,39.21443483481272,39.35502195778648,716300 -1996-07-10,39.4956169128418,39.4956169128418,38.94264078615512,39.32691233181874,1132300 -1996-07-11,38.69894790649414,39.401883506636324,38.31467644508309,39.326903709287826,1587400 -1996-07-12,38.72706604003906,38.933260486525235,38.43651931999037,38.76455593940018,1312000 -1996-07-15,37.583614349365234,38.8207807070002,37.583614349365234,38.8207807070002,1951300 -1996-07-16,37.67734146118164,38.089730273194576,36.21523567313579,37.69608640718223,4141000 -1996-07-17,38.127220153808594,38.389649397738445,37.78981112589878,38.23968982977853,1340500 -1996-07-18,38.65208053588867,38.71768785008635,37.98663492045509,38.239691703788985,1432500 -1996-07-19,38.37091064453125,38.614594981795,38.164716205308075,38.55836013473414,1216000 -1996-07-22,38.0897331237793,38.239692703006774,37.79918643902606,38.10847807118273,519800 -1996-07-23,37.602352142333984,38.352149792230975,37.536744847967995,38.1459554385093,1479800 -1996-07-24,37.67734146118164,37.902280813188696,36.965033513159305,37.152482973165185,2463400 -1996-07-25,38.01475524902344,38.127224939109304,37.86479566224228,38.05224514571872,1989800 -1996-07-26,38.220943450927734,38.27717828680453,38.02412152535895,38.12721872446641,642300 -1996-07-29,37.79917907714844,38.220940311582275,37.7523167177669,38.164705480324436,1297900 -1996-07-30,38.164703369140625,38.202193254572,37.75231462939549,38.052233712846494,1868200 -1996-07-31,38.44588088989258,38.54897808389278,38.09909941916463,38.192824140983,767100 -1996-08-01,39.08320617675781,39.22379324933608,38.427133171392576,38.48336800042388,1168600 -1996-08-02,39.92673873901367,39.945483686778466,39.439370097129,39.58932967924736,1098500 -1996-08-05,39.69242477416992,39.94548155549285,39.57058262019962,39.93610908211052,710200 -1996-08-06,39.81426239013672,39.89861464096328,39.467480914516415,39.683047777739844,640000 -1996-08-07,39.91737365722656,40.039215840261065,39.66431681553952,39.96423603531676,917800 -1996-08-08,39.85175323486328,39.92673301517347,39.701793674242914,39.92673301517347,925100 -1996-08-09,39.72052001953125,40.04855640477986,39.62679533803165,39.99232159588009,648800 -1996-08-12,40.011085510253906,40.104810236209055,39.58932424345573,39.73928380498397,764200 -1996-08-13,39.69242477416992,39.96422650225751,39.589327566964286,39.93610908211052,805200 -1996-08-14,39.8329963684082,39.87048624734317,39.58931215533088,39.7017817921358,533800 -1996-08-15,39.75803756713867,39.96423200996683,39.71117519376864,39.72992014311665,632600 -1996-08-16,40.09544372558594,40.114188673564236,39.87050434984632,39.87050434984632,475100 -1996-08-19,40.11418914794922,40.14230657024918,39.9642295623494,40.10481667384923,436400 -1996-08-20,40.086055755615234,40.13291810744551,39.99233105195469,40.12354563707945,645700 -1996-08-21,39.94549560546875,40.076710278973344,39.81428093196416,39.98298551218435,266400 -1996-08-22,40.32037353515625,40.3953533092802,40.02045443866043,40.03919938219142,584800 -1996-08-23,40.104827880859375,40.3110223686787,39.97361320679253,40.24541503164528,757100 -1996-08-26,39.907989501953125,40.057949067953885,39.84238219182779,40.01108670357865,784700 -1996-08-27,40.057945251464844,40.09543513939321,39.88924075578717,40.02045536353647,389400 -1996-08-28,39.99235534667969,40.189177343933096,39.982982870620006,40.15168743969435,227600 -1996-08-29,39.59870910644531,39.945490700986966,39.36439721824149,39.945490700986966,680200 -1996-08-30,39.18632125854492,39.59871019310028,39.064479073335384,39.58933771731493,1500900 -1996-09-03,39.439361572265625,39.49559640340479,38.61458404889125,38.67081888003041,1782000 -1996-09-04,39.47686004638672,40.03920848009594,39.2800380945885,39.439370150806106,930200 -1996-09-05,38.99884796142578,39.44872652478758,38.99884796142578,39.28939453359694,616600 -1996-09-06,39.551841735839844,39.69242885101463,39.07384554424557,39.13945286466047,804900 -1996-09-09,40.02046203613281,40.02983450967758,39.636190620797585,39.70179793561091,719200 -1996-09-10,40.001708984375,40.13292358741653,39.81425955145853,39.964219097791705,669900 -1996-09-11,40.226661682128906,40.264151581180286,39.83301774208943,39.92674248971788,713500 -1996-09-12,40.507843017578125,40.62968521082859,40.28290358388496,40.33913844230825,713300 -1996-09-13,41.12641525268555,41.16390514808453,40.86398598489266,40.97645567108961,2008800 -1996-09-16,41.27638244628906,41.48257690900894,41.126422837038234,41.1826576905073,1220200 -1996-09-17,41.18266296386719,41.37948497621157,40.929606090852985,41.313877638763444,604700 -1996-09-18,41.07953643798828,41.238868429648285,40.92020444632828,41.126398788476514,225500 -1996-09-19,41.23888397216797,41.26700139305809,40.95770976326683,41.01394460504706,410000 -1996-09-20,41.38513946533203,41.469925774275346,41.2249875484391,41.35687736235093,948400 -1996-09-23,41.3757438659668,41.45110951963887,41.09312266469653,41.28153679887671,466800 -1996-09-24,41.366329193115234,41.75257822452441,41.18733573953537,41.33806706886578,1269800 -1996-09-25,41.394596099853516,41.56416886494167,41.30038900813787,41.56416886494167,1353300 -1996-09-26,41.3757438659668,41.71488930749111,41.23443326533167,41.45110951963887,773200 -1996-09-27,41.413414001464844,41.43225540910882,41.22499992502506,41.43225540910882,407600 -1996-09-30,41.3757438659668,41.63952365381905,41.34748174583977,41.469950933056886,578200 -1996-10-01,41.601837158203125,41.63009927583777,41.262691746587336,41.42284374651702,561400 -1996-10-02,41.88444519042969,41.95981081380428,41.69603113199321,41.75255534952415,609000 -1996-10-03,41.846797943115234,41.92216363054093,41.724328701048485,41.9033222086845,342200 -1996-10-04,42.41201400756836,42.41201400756836,41.90329593639806,42.01634439665813,754100 -1996-10-07,42.459110260009766,42.58157940431421,42.35548252252139,42.39316533615353,235100 -1996-10-08,42.2895393371582,42.619263969994144,42.214173706795705,42.477953413064455,386200 -1996-10-09,41.959835052490234,42.43087047068163,41.912731510671094,42.35550480377101,528800 -1996-10-10,41.87504196166992,42.11998033984842,41.827938427404824,41.95982832334709,1562200 -1996-10-11,42.39316940307617,42.39316940307617,42.035182639227976,42.035182639227976,331300 -1996-10-14,42.44970703125,42.61927976240014,42.38376208024717,42.39318278753329,201600 -1996-10-15,42.39316940307617,42.883046027289495,42.1764932039049,42.883046027289495,776900 -1996-10-16,42.60043716430664,42.60043716430664,42.167084641184545,42.5062300940627,590100 -1996-10-17,42.71346664428711,42.826515078281695,42.53447329046235,42.73230804995287,792500 -1996-10-18,42.9395751953125,42.996099427688954,42.63811262263808,42.73231967659884,695800 -1996-10-21,42.88303756713867,43.18450004564229,42.769989137699824,42.97724459167105,879200 -1996-10-22,42.581607818603516,42.85480839974058,42.56276639921475,42.845387690046195,848900 -1996-10-23,42.72290802001953,42.74174943480234,42.31781760218914,42.487390335234416,735900 -1996-10-24,42.35548782348633,42.79826093907882,42.33664641431218,42.72289530238223,379300 -1996-10-25,42.39316940307617,42.543900672064886,42.28012095133464,42.3460658815172,568300 -1996-10-28,42.11055374145508,42.64753395695015,42.09171233038508,42.43085772964512,975400 -1996-10-29,42.44970703125,42.553334811397306,42.02577520337467,42.242451470955395,815900 -1996-10-30,42.30839920043945,42.581599729678544,42.26129566091547,42.581599729678544,495400 -1996-10-31,42.71346664428711,42.73230804995287,42.317797125306065,42.36490063947048,726300 -1996-11-01,42.5627555847168,42.90190104754323,42.36492073140138,42.798273267235146,821300 -1996-11-04,42.845359802246094,42.845359802246094,42.525055881121126,42.619262916746116,1608400 -1996-11-05,43.09032440185547,43.28815929744772,42.977275890088464,42.98669659940238,764000 -1996-11-06,43.91933822631836,43.93817964125887,43.12799879881713,43.16568162869814,1665000 -1996-11-07,44.02298355102539,44.192556353062294,43.73094150307294,43.78746577041858,1446300 -1996-11-08,44.26789474487305,44.27731545028801,43.86280441202999,44.03237710949918,1355700 -1996-11-11,44.220794677734375,44.32442244540695,44.14542902851796,44.164270440822065,655900 -1996-11-12,44.08890151977539,44.3715226833637,44.02295658160479,44.34326056700487,719900 -1996-11-13,44.28675842285156,44.35270339391303,44.02297853860569,44.136027060425356,481900 -1996-11-14,44.57877731323242,44.57877731323242,44.10774204999032,44.12658346052,558800 -1996-11-15,44.635318756103516,44.91794002302692,44.44690457815458,44.691843009488196,2250900 -1996-11-18,44.644737243652344,44.76720645322557,44.45632307507817,44.72010291108202,1518200 -1996-11-19,44.96503829956055,44.97445900735429,44.635313526779356,44.70125848133559,1029300 -1996-11-20,45.04039764404297,45.22881177348887,44.80487998223559,44.955611285792315,730000 -1996-11-21,44.97445297241211,45.125184276886046,44.84256308099741,45.096922157297186,653000 -1996-11-22,45.32304382324219,45.37014738157023,45.040422473273935,45.040422473273935,965100 -1996-11-25,45.897666931152344,45.91650833793853,45.266479803815066,45.3701075411391,2058800 -1996-11-26,45.74696350097656,46.236840375369226,45.50202506378023,45.991901938172894,2861800 -1996-11-27,45.66214370727539,45.93534407193621,45.605619493897294,45.859978454098744,872000 -1996-11-29,45.83174514770508,45.95421435364961,45.73753806620928,45.822324439555494,1073400 -1996-12-02,45.8505859375,45.897689477604274,45.454916200624105,45.77522027333316,1350600 -1996-12-03,45.06866455078125,46.17088732512101,45.06866455078125,45.86000397851235,1777800 -1996-12-04,45.19111633300781,45.25706125990609,44.672977621664174,45.14401281379475,2365100 -1996-12-05,45.06866455078125,45.30418223760598,44.93677464615939,45.12518879561918,1697700 -1996-12-06,44.804908752441406,45.068688703044515,43.806313225158235,44.16430030097673,3401800 -1996-12-09,45.464332580566406,45.473753287690435,44.96503510299284,45.03098005286105,1864600 -1996-12-10,45.247657775878906,45.624486072992205,45.20055423873975,45.558541120997376,1331600 -1996-12-11,44.833133697509766,44.99328567751768,44.201946482184454,44.390360576311416,1847900 -1996-12-12,44.08890151977539,45.14402053050506,43.97585305434007,45.0874962977874,2540200 -1996-12-13,44.20194625854492,44.36209823774255,43.65554538834125,44.05121498400598,1678300 -1996-12-16,43.63671875,44.42805820919689,43.448304593048356,44.31500971502591,1831100 -1996-12-17,43.98527908325195,44.18311392170736,43.33525032832705,43.50482304700311,2023200 -1996-12-18,44.33383560180664,44.475146170023194,44.173683624494544,44.23962855632894,1666800 -1996-12-19,45.247657775878906,45.29476131301807,44.550525426219316,44.729518867348126,2269300 -1996-12-20,45.34693908691406,45.87709119314938,45.2901370755317,45.517345121061126,1543200 -1996-12-23,45.23334884643555,45.56469401379118,45.034541746022164,45.49842498032006,1263700 -1996-12-24,45.5646858215332,45.5646858215332,45.31854374146674,45.346944750705184,633000 -1996-12-26,45.91496658325195,45.943367593509635,45.668824494352044,45.70669250802895,1384300 -1996-12-27,45.97176742553711,46.066437457303046,45.74455934929887,45.91496540647755,410400 -1996-12-30,45.574161529541016,46.12324781302946,45.53629350999009,46.12324781302946,694100 -1996-12-31,44.74106216430664,45.66882858244081,44.74106216430665,45.61202655684075,1378100 -1997-01-02,44.85466384887695,45.06293793175481,44.07836953996857,45.06293793175481,2031900 -1997-01-03,45.49842834472656,45.517362355689826,44.88307298842044,45.06294609257146,2123200 -1997-01-06,45.100799560546875,45.70668771585229,45.0250635411337,45.49841366246606,1374100 -1997-01-07,45.64989471435547,45.72563074872188,44.911468379282944,45.10080846519898,939000 -1997-01-08,45.252281188964844,45.91497149926349,45.25228118896484,45.89603749039781,1802200 -1997-01-09,45.63094711303711,45.97175916616353,45.4037390776195,45.47947508942537,1415700 -1997-01-10,46.12322998046875,46.1989659902889,44.98718983316657,44.98718983316657,2369500 -1997-01-13,46.056968688964844,46.35044577619155,45.829760621434495,46.35044577619155,1364600 -1997-01-14,46.634456634521484,46.890065714735066,46.350446545395286,46.46405058104577,2111200 -1997-01-15,46.52088928222656,46.77649856399704,46.27474701089203,46.483021240482785,1583900 -1997-01-16,46.710174560546875,46.83324555148468,46.35042858703638,46.67230656333525,1308400 -1997-01-17,46.99420928955078,47.107813341016254,46.71966616517589,46.77646819090862,1604000 -1997-01-20,47.051002502441406,47.3160785728777,46.93739847225443,47.107804517534895,1889900 -1997-01-21,47.429683685302734,47.59062273173989,46.71965848043293,46.88059752687009,2785800 -1997-01-22,47.77049255371094,47.77049255371094,47.18353842403791,47.44861448259992,1201600 -1997-01-23,47.10782241821289,48.28173117622302,46.59660408811171,47.903050931703625,2601100 -1997-01-24,46.501914978027344,47.20247314341293,46.501914978027344,47.183539138943054,2176000 -1997-01-27,46.3693962097168,46.79541148726625,46.274726148039136,46.57767034540764,2108500 -1997-01-28,46.501914978027344,47.16460513447317,46.0474988707502,47.032067103184005,4376000 -1997-01-29,46.95634460449219,46.95634460449219,46.40725831677837,46.57766440606886,1122700 -1997-01-30,47.562232971191406,47.58116698113217,46.89954262326478,47.183552772376196,2126300 -1997-01-31,47.505435943603516,48.111324325506786,47.48650193166904,47.82731414648963,3208100 -1997-02-03,47.647422790527344,47.798894828009644,47.47701674835975,47.69475780224056,755000 -1997-02-04,47.94092559814453,47.98826063526751,47.52437727146239,47.71371741995428,654100 -1997-02-05,47.041534423828125,48.149173692813406,46.729123347960474,48.00716865832812,2255400 -1997-02-06,47.35394287109375,47.382343876414275,46.8995267859653,47.12673482852952,2483100 -1997-02-07,47.997718811035156,48.01665282240045,47.12675428823136,47.75157666328626,2321000 -1997-02-10,47.54329299926758,48.18704925652568,47.514891987917956,48.01664318842795,1670000 -1997-02-11,48.09239196777344,48.09239196777344,47.335031464343935,47.73264572864442,1664300 -1997-02-12,48.773983001708984,48.85918599996508,48.026090017016635,48.09235901566026,2675400 -1997-02-13,49.304176330566406,49.41778042349398,48.88762798983198,48.963364051783685,1104800 -1997-02-14,49.1905517578125,49.360957826257575,49.020145689367425,49.1905517578125,1112900 -1997-02-18,49.60707473754883,49.64494273353169,48.925450809857324,49.28519677169451,833100 -1997-02-19,49.27576446533203,49.6828457087536,49.17162740306139,49.47457158421233,648100 -1997-02-20,48.67928695678711,49.29464161493397,48.56568301989846,49.095834725378836,1193900 -1997-02-21,48.69826889038086,48.93494399190876,48.556263829464115,48.71720289850309,1844400 -1997-02-24,49.27576446533203,49.30416548231493,48.45213497282792,48.45213497282792,787300 -1997-02-25,49.31362533569336,49.39882837428449,49.001214194192514,49.32309233998126,1653900 -1997-02-26,48.830810546875,49.34202880386051,48.24385625181757,49.266292765788585,1597800 -1997-02-27,48.10182571411133,48.96332269108124,48.0923587143644,48.96332269108124,1813100 -1997-02-28,47.95982360839844,48.395305623002926,47.9030216064935,48.01662561030337,2961200 -1997-03-03,48.2817268371582,48.319594858206955,47.67583850037818,47.71370652142693,1210400 -1997-03-04,48.01664352416992,48.54679573973646,47.92197348567589,48.414257685844824,1478700 -1997-03-05,48.830810546875,48.830810546875,48.139719199468665,48.300658280371515,1254800 -1997-03-06,48.546791076660156,49.02014122366347,48.39531902961909,48.84973517074228,1528500 -1997-03-07,48.98228073120117,49.1716208190682,48.62253456425381,48.73613861697403,1859300 -1997-03-10,49.49348449707031,49.49348449707031,48.80239337842339,49.039068419055894,1074900 -1997-03-11,49.22843551635742,49.559780755409825,49.228435516357415,49.53137973491962,624600 -1997-03-12,48.79291915893555,49.28520317062834,48.65091415556263,49.26626917017862,1055600 -1997-03-13,48.03557205200195,48.75506426247735,47.90303401323017,48.62252622370556,2514100 -1997-03-14,48.2817268371582,48.49000095292634,48.01665068981694,48.25332582137164,1642700 -1997-03-17,48.414249420166016,48.48998543803096,47.52435121025292,48.01663532637505,3013500 -1997-03-18,47.89357376098633,48.537330040042875,47.6947666748071,48.471061011316465,1352500 -1997-03-19,47.73264694213867,48.168129242681786,47.29716464159556,47.770514968272856,1510000 -1997-03-20,47.48649215698242,47.86517231772391,47.18354802838923,47.71370025342732,1808200 -1997-03-21,47.706363677978516,47.89642887191468,47.64934411979766,47.858415833127445,2810600 -1997-03-24,48.371578216552734,48.40008798760375,47.49727857098832,47.74436325343044,2145600 -1997-03-25,47.89644241333008,48.63769687925066,47.76339673995972,48.25756638390677,2125800 -1997-03-26,48.1054801940918,48.44759739815883,47.85839554671005,48.086473682754736,1335300 -1997-03-27,46.83204650878906,48.276541449806906,46.318870674480095,48.276541449806906,2898500 -1997-03-31,45.84370040893555,46.90806492920934,45.76767437177313,46.775019364175115,4270700 -1997-04-01,46.13832473754883,46.3378931864651,45.64415524499424,45.767697618132885,3210900 -1997-04-02,45.31153106689453,46.18583074352085,45.273518037475995,45.99576559642818,2672700 -1997-04-03,45.558616638183594,45.691662243718554,45.12146679142589,45.27351891203727,2284200 -1997-04-04,46.12881851196289,46.13832177082403,45.10246655496001,45.31153824990504,3706700 -1997-04-07,46.30937194824219,46.60397291897798,46.30937194824219,46.337881719603715,2596200 -1997-04-08,46.641998291015625,46.6990178488286,46.12882227069883,46.29988094413776,1822700 -1997-04-09,46.2618522644043,46.86055741901758,46.128806674490235,46.83204764975029,2453200 -1997-04-10,46.090797424316406,46.556457027160015,46.03377788111107,46.28086256833421,1996500 -1997-04-11,44.62729263305664,45.80569644193633,44.62729263305664,45.65364433756476,4221600 -1997-04-14,45.225990295410156,45.283009825095476,44.589272213924026,44.84586009750799,3988500 -1997-04-15,45.99578094482422,46.00528420535001,45.31154618696733,45.767702692205255,2760400 -1997-04-16,46.5279541015625,46.59447691175673,45.76769341362847,45.843719482421875,2273300 -1997-04-17,46.337886810302734,46.832056234858875,46.22384771232824,46.52795197359356,1386000 -1997-04-18,46.56594467163086,46.82253253002556,46.37587959133849,46.71799673586476,1702100 -1997-04-21,46.2618522644043,46.77502811121569,45.90072852035184,46.67999554699136,2809400 -1997-04-22,47.278709411621094,47.278709411621094,46.223847754396985,46.290370561609315,3215000 -1997-04-23,47.326236724853516,47.459282370264745,46.94610630939284,47.231204120988345,2047700 -1997-04-24,47.08864212036133,47.611321296268464,46.75602809932951,47.468772430111976,2689900 -1997-04-25,46.546974182128906,46.95561442096752,46.480451352550524,46.87008506865246,1606200 -1997-04-28,47.00310516357422,47.326215874363044,46.45191630399328,46.52794235359065,1666500 -1997-04-29,48.48564147949219,48.52365452651649,47.62084465968941,47.801406633054825,3197400 -1997-04-30,48.71369552612305,49.07481929319145,48.181513132548545,48.200519646604775,3372200 -1997-05-01,48.65669631958008,48.979807193577294,48.23855283558369,48.789741973578934,2149500 -1997-05-02,49.531002044677734,49.67355097611867,48.694714980224234,48.82776064956911,1448300 -1997-05-05,50.70938491821289,50.82342401473061,49.445451598474826,49.66402653346712,3636200 -1997-05-06,50.67137145996094,50.76640403959327,50.1772020458728,50.4622997847698,1721100 -1997-05-07,49.56898880004883,50.48130147735034,49.51196925771748,50.48130147735034,2327200 -1997-05-08,49.911128997802734,50.614370343164005,49.37894635806988,49.454972449460286,2923700 -1997-05-09,50.25321960449219,50.557323807847666,49.66401771049096,50.46229124429908,2558200 -1997-05-12,51.089508056640625,51.24156016395205,50.40527357373919,50.44328660056704,2357900 -1997-05-13,50.880435943603516,51.14652712896416,50.49080242218257,51.05149456276393,1195100 -1997-05-14,50.97547149658203,51.3936148123631,50.74739332433782,51.23205944035678,2772000 -1997-05-15,51.31757354736328,51.450619108412,50.79489455752902,50.975456390380856,884100 -1997-05-16,50.61435317993164,51.279581254020115,50.48130756511395,51.16554215560495,1934200 -1997-05-19,50.76637268066406,51.032463739267314,50.51928812624675,50.67134015973433,1375800 -1997-05-20,51.37459945678711,51.507645034366654,50.32924134723354,50.65235203564101,1756400 -1997-05-21,51.26057434082031,51.688220956566866,50.880444015712264,51.507659052140546,1208000 -1997-05-22,51.089508056640625,51.37460575784956,50.82341686884562,51.31758621760777,907600 -1997-05-23,51.564666748046875,51.83075791445773,51.18453651031707,51.3175820935225,644400 -1997-05-27,51.77374267578125,52.02082735081251,51.251063555522805,51.31758635264661,1531000 -1997-05-28,51.764251708984375,51.973323406725825,51.403127867430975,51.77375496797263,716700 -1997-05-29,51.460147857666016,51.849781479487675,51.39362504418426,51.75474888879946,1282700 -1997-05-30,51.792747497558594,52.039832164519424,50.55732416275445,50.614343701283865,2143300 -1997-06-02,51.564666748046875,52.00181652143613,51.52665372427389,51.906783962003686,1479100 -1997-06-03,51.39360046386719,51.963795735285835,51.298567918630745,51.33658093672532,1562100 -1997-06-04,51.33660125732422,51.54567293960136,51.1370328333324,51.41262732360681,1063100 -1997-06-05,51.526649475097656,51.887773171160674,51.34608762706614,51.45062343382123,1180800 -1997-06-06,52.533992767333984,52.57200578670253,51.45062171533036,51.45062171533036,1511100 -1997-06-09,52.80011749267578,52.83813053622703,52.51501966604147,52.57203923136833,1823400 -1997-06-10,52.961647033691406,53.161215414762204,52.610026552757155,52.81909819006942,1217500 -1997-06-11,53.085166931152344,53.16119294895564,52.80957261661539,52.91410839109493,1673800 -1997-06-12,54.11156463623047,54.13057115700189,53.256271201516604,53.446336409230796,4273300 -1997-06-13,54.56769561767578,54.73875422462774,54.07352630870344,54.1685588681212,2132900 -1997-06-16,54.58677291870117,54.73882521095382,54.41571408991694,54.586772918701165,800400 -1997-06-17,54.51069641113281,54.881323531082984,54.09255299375313,54.39665729730199,2048100 -1997-06-18,54.32061767578125,54.51068281810378,54.11154601922645,54.20657859038772,1971900 -1997-06-19,54.88129425048828,55.042849575554655,54.35861525762649,54.501164073861524,2029900 -1997-06-20,54.69432067871094,55.161793505024704,54.646619369903405,54.91374669922556,1396900 -1997-06-23,53.36822509765625,54.89466700248732,53.330064050035475,54.58937862152111,3991500 -1997-06-24,54.722984313964844,54.87562862167465,53.730796313851116,53.88344062156092,4895100 -1997-06-25,54.341331481933594,55.10455242971356,53.69259367632062,54.63707959919833,4708900 -1997-06-26,54.07419204711914,54.722929707529175,53.53993750325205,54.24591672193356,2569900 -1997-06-27,54.284088134765625,54.780181734591245,54.1505244732741,54.322249180906056,2617900 -1997-06-30,53.921546936035156,54.627526142204054,53.65441966883612,54.28407679866243,2384900 -1997-07-01,54.551212310791016,54.6847759645775,53.96925639072137,54.03603821761461,1749000 -1997-07-02,55.44801712036133,55.44801712036133,54.474910144057674,54.68479596247611,1961800 -1997-07-03,56.21122741699219,56.26846899277324,55.84869743704554,56.09674426543009,2539100 -1997-07-07,55.638816833496094,56.478360023027584,55.50525314425244,56.40203791488835,1158600 -1997-07-08,56.220767974853516,56.28754981361543,55.67697300207791,55.715134052799,3396500 -1997-07-09,55.600650787353516,56.40203285086376,54.97099345173833,56.363871800220416,5390300 -1997-07-10,55.84870147705078,56.07766779673804,55.24766488787173,55.63881568400413,2072200 -1997-07-11,56.03947448730469,56.28752119085762,55.79142778375176,55.92499139335718,2258900 -1997-07-14,56.21122741699219,56.36387161907499,55.69605323496273,56.106284528060264,3186400 -1997-07-15,56.4974365234375,56.6405404659994,55.84869865049023,56.36387284371306,2983100 -1997-07-16,57.2415657043457,57.45145144526164,56.71685135205587,56.85995526631673,2621300 -1997-07-17,56.95534133911133,57.279710117257025,56.65005307732715,57.16522701908796,1794800 -1997-07-18,55.74375534057617,56.91720766076972,55.60065139908916,56.7931842448143,3961900 -1997-07-21,55.7533073425293,55.92503210847138,55.37169675154689,55.734226812980175,3810300 -1997-07-22,57.232025146484375,57.2701861900893,55.94408992481819,55.982250968423116,4243400 -1997-07-23,57.184303283691406,57.68993692967667,57.10798122392005,57.35602791817697,3204300 -1997-07-24,57.451454162597656,57.556397038019206,56.59283063642133,57.356051548578066,4152700 -1997-07-25,57.413307189941406,57.89032037696319,57.16526033269008,57.73767615711622,2364800 -1997-07-28,57.375160217285156,57.73769032840202,57.08895223482447,57.54688500676156,2794700 -1997-07-29,57.56594467163086,57.68042782311571,57.04123022732531,57.16525364143389,2737100 -1997-07-30,58.2528190612793,58.38638268179321,57.642242510358585,57.69948406200741,4839800 -1997-07-31,58.195579528808594,58.63443144000944,58.02385486790391,58.25282108244348,2138700 -1997-08-01,57.966609954833984,58.443622874146314,57.27971135102423,58.31005925673886,7077700 -1997-08-04,58.119266510009766,58.3386924997882,57.642253488752296,57.87121973895588,2339500 -1997-08-05,58.157432556152344,58.42455987104281,57.94754680873841,58.06202994369146,1466700 -1997-08-06,58.634437561035156,58.939725878957894,58.04294144505986,58.27190768350191,2478200 -1997-08-07,58.195579528808594,58.9969612796971,58.0810964215388,58.92063920818391,3641900 -1997-08-08,57.01259231567383,57.852135174405305,56.421096210658476,57.58500790117257,7113100 -1997-08-11,57.432369232177734,57.56593288155489,56.55466525055642,57.241564018781794,6355900 -1997-08-12,56.51652145385742,57.72813492864471,56.45927987237141,57.52778939344366,6132500 -1997-08-13,56.34478759765625,57.29881380147705,55.84869397166944,57.20341118109497,6982300 -1997-08-14,56.554656982421875,56.974428390523514,56.0013219444697,56.84086476067299,3462700 -1997-08-15,54.818355560302734,56.249395124181156,54.72295292271084,56.249395124181156,4907100 -1997-08-18,56.03947448730469,56.03947448730469,54.5511942659871,55.180851282698384,5638900 -1997-08-19,56.68821716308594,56.726378197864186,55.88683543274275,56.30660681530347,3802800 -1997-08-20,57.54685974121094,57.58502078878468,56.545132242400065,56.74547774216224,3564600 -1997-08-21,56.53558349609375,57.54685110503502,56.23029516131903,57.470529021341335,5392600 -1997-08-22,56.51652145385742,56.62146435324845,55.29536771548913,55.56249509575719,8087800 -1997-08-25,56.30662536621094,57.0316852658775,56.07765908210571,56.650074792368784,3888000 -1997-08-26,55.47663879394531,56.51652763806226,55.38123614769605,56.17307811156492,4290000 -1997-08-27,55.810569763183594,56.15401942326473,55.199992589706035,55.56252278645834,5484300 -1997-08-28,54.9614143371582,56.134865814934706,54.95187408124132,55.676933530924366,4287900 -1997-08-29,55.180877685546875,55.629270018053916,54.78018666500867,55.02823348724661,2652300 -1997-09-02,56.97442626953125,57.003047046290895,55.3144212174719,55.37166277099119,7294000 -1997-09-03,56.66914367675781,57.39420342750421,56.63098263724484,56.96489173298332,2812500 -1997-09-04,57.031700134277344,57.22250542077543,56.63100903263136,56.82181431912945,2473700 -1997-09-05,56.8695182800293,57.661360255745194,56.53560901316116,57.37515231271535,3663300 -1997-09-08,57.11754608154297,57.39421366737306,56.97444215783775,57.222488958926796,803500 -1997-09-09,57.14616775512695,57.565939271191326,56.72639623906259,56.9172014736373,1885200 -1997-09-10,55.96318054199219,57.08893153141515,55.96318054199219,56.85996522848166,3623700 -1997-09-11,55.67695999145508,56.115811972196504,55.10454436440105,56.0394898885893,7055900 -1997-09-12,56.57375717163086,56.764562423474466,55.52432828649099,56.173066142759275,6708000 -1997-09-15,56.478370666503906,56.97446446289888,56.28756536019815,56.57377331965679,2060500 -1997-09-16,57.89030456542969,58.17651239947104,56.80271479607257,56.97443949649738,6979000 -1997-09-17,57.89030456542969,58.310076055356994,57.69949934273546,58.2337539662793,2220000 -1997-09-18,58.138362884521484,58.844342348495,57.98571867609478,58.004799202148114,5045400 -1997-09-19,58.23670196533203,58.437782323975895,57.85369175839134,58.00689584116762,1566400 -1997-09-22,58.56228256225586,58.95486817132265,58.35162686958588,58.523981527224954,3259000 -1997-09-23,58.29415512084961,58.64843957214256,58.06434899028122,58.56226227317941,1872800 -1997-09-24,57.815399169921875,58.89740316233677,57.7770981436417,58.44736610354474,2793100 -1997-09-25,57.41323471069336,58.06435211568454,57.37493368687035,57.757943925100456,6327800 -1997-09-26,57.89199447631836,58.10265009631158,57.71963987814209,57.872843965409885,3995800 -1997-09-29,58.447364807128906,58.56226788342077,57.70049481123178,57.9111504511002,2065000 -1997-09-30,57.834571838378906,58.63889369838285,57.834571838378906,58.21758224790459,4137600 -1997-10-01,58.600582122802734,58.7154852250043,58.08351816289564,58.37077591839958,3567500 -1997-10-02,58.92610168457031,58.94525218885519,58.4090380688786,58.54309159887275,2577500 -1997-10-03,59.22294235229492,59.902785344536305,58.42819631911134,59.730430783123,6499900 -1997-10-06,59.61554718017578,59.81662756738807,59.385741023361746,59.63469769324362,2272100 -1997-10-07,60.1709098815918,60.362415005339706,59.5676687417859,59.7687491217212,1832800 -1997-10-08,59.74959945678711,60.28581381088648,59.280411896950156,60.27623855456328,4439400 -1997-10-09,59.53895568847656,59.81663817721343,58.96444019453823,59.30914949090123,3607600 -1997-10-10,59.366607666015625,59.43363448112242,58.983597293976814,59.021898331180694,2858100 -1997-10-13,59.42403793334961,59.77832240056423,59.270833839418955,59.653844074245576,1760300 -1997-10-14,59.44319152832031,59.749599732074536,58.945278197219686,59.730449219339896,2235700 -1997-10-15,59.30913162231445,59.48148621856916,59.002723451194974,59.02187396188994,2601700 -1997-10-16,58.37074661254883,59.74958314670353,58.21754255319831,59.634680102190636,9488100 -1997-10-17,57.77710723876953,58.4473753041845,56.9919360764263,58.22714436840529,8151300 -1997-10-20,58.600582122802734,58.67718419093711,57.700507822223734,58.12181919696284,3636400 -1997-10-21,59.74003219604492,59.749607453649666,58.84953323880302,58.96443633006004,5225400 -1997-10-22,59.347434997558594,59.6825689480127,59.15592988301339,59.653843180830926,4485200 -1997-10-23,58.17924118041992,58.677154370245766,57.777080527099045,58.17924118041992,8054100 -1997-10-24,57.60475158691406,58.92613717850218,57.403671170802824,58.92613717850218,6778700 -1997-10-27,53.429954528808594,57.566467137490555,53.2192987941072,57.00152675806408,10840700 -1997-10-28,56.5131721496582,56.915332981627984,51.70639268182892,51.70639268182892,19548000 -1997-10-29,56.35994338989258,57.45152231385584,55.93863222625763,56.68550201633776,10134400 -1997-10-30,55.115169525146484,56.72381241608196,55.00026646150824,55.53648075848673,9772900 -1997-10-31,56.41741180419922,56.685518988604784,55.42158511926427,56.26420769882461,7072700 -1997-11-03,57.60475158691406,57.834557776755474,56.91533301738982,57.106838175591,5548500 -1997-11-04,57.60475158691406,57.872858808395705,57.164289723051354,57.52814952363359,3455700 -1997-11-05,57.7962532043457,58.38991915839962,57.5089954846422,57.71965114575811,4774900 -1997-11-06,57.57599639892578,57.81537772438282,57.29831406139562,57.62387266401719,3679800 -1997-11-07,56.95362854003906,57.145133679716395,56.03440386958786,56.608919288619866,10606800 -1997-11-10,56.60892868041992,57.50900298623174,56.379122474680734,57.374949366217216,4347900 -1997-11-11,56.62809371948242,57.03025468265764,56.39828745481086,56.80044841798609,3212400 -1997-11-12,55.459877014160156,56.81956322548798,55.38327497408535,56.14929537483342,6775300 -1997-11-13,56.26422119140625,56.47487688681315,55.210942714371754,56.05356549599935,8589600 -1997-11-14,57.03022384643555,57.23130421929907,56.13972505232566,56.570611565604636,5827900 -1997-11-17,58.0834846496582,58.409043251387246,57.62387250604073,57.83452807186541,5149900 -1997-11-18,57.71963882446289,58.2750036306704,57.53770897415353,58.10264903564048,3433600 -1997-11-19,58.00688934326172,58.25584594988516,56.83870834295173,57.413223589005824,4387900 -1997-11-20,58.88785171508789,59.15595900744926,58.389938172131046,58.409088693014006,4822700 -1997-11-21,59.28995132446289,59.328252326610475,58.61968378688014,59.21334932016772,5436500 -1997-11-24,58.217567443847656,59.041039614928394,57.98776125656931,58.83038394325658,4337200 -1997-11-25,58.37074661254883,58.71545574608751,58.00688697159134,58.600552701574614,4525000 -1997-11-26,58.5431022644043,58.820784627123906,58.40904870998793,58.75375784991573,2681100 -1997-11-28,58.600582122802734,58.98359246347464,58.58143160576913,58.67718419093711,1564700 -1997-12-01,60.113441467285156,60.11344146728515,58.84950800540531,58.964411047394385,4850900 -1997-12-02,59.74959945678711,60.0464324028064,59.59639535561586,59.86450253266555,1974900 -1997-12-03,59.92197799682617,60.381590483858396,59.3666129083289,59.82622539536112,3302500 -1997-12-04,59.86450958251953,60.49647657427358,59.67300443350316,60.36242296996211,2872500 -1997-12-05,60.63051223754883,60.66881325601854,59.51978270192728,59.672986775806116,3458800 -1997-12-08,60.45816421508789,60.6688198395307,60.2092075680191,60.64966932821772,2289200 -1997-12-09,60.09434509277344,60.419904005003254,59.826237753290066,60.190097714017504,1703000 -1997-12-10,59.577239990234375,59.96025021196523,59.11762772415735,59.78789561218635,3558400 -1997-12-11,58.56228256225586,59.19424964026582,58.40907842213224,59.02189498262674,5072800 -1997-12-12,58.67719650268555,59.13680900792851,58.160132434287206,59.098507965824936,4478400 -1997-12-15,59.270816802978516,59.510198130938846,58.753753134584194,58.98355920942611,4674700 -1997-12-16,59.634700775146484,59.94110900006695,59.36659357834107,59.57724923297389,2885800 -1997-12-17,59.32828140258789,59.979398758200546,59.26125461598071,59.96024824774135,2236300 -1997-12-18,58.75376892089844,59.40488630789666,58.35160818187013,59.40488630789666,4658300 -1997-12-19,58.31462097167969,58.987555931788094,56.8341640594412,58.16080726651205,8556000 -1997-12-22,58.68953323364258,59.00677395382443,58.18002541032021,58.71837329911366,5136800 -1997-12-23,57.64168930053711,58.83374558360358,57.54555572932207,58.718385298145535,4436500 -1997-12-24,57.46863555908203,58.10311698211639,57.372502010137424,58.10311698211639,2019200 -1997-12-26,57.699405670166016,57.91089965962681,57.46868495439061,57.91089965962681,941800 -1997-12-29,58.833763122558594,58.89144328248267,58.10314776352028,58.199281363393744,2080000 -1997-12-30,59.75663375854492,59.83354062309904,58.96833839686528,59.02601854528086,3616000 -1997-12-31,59.71816635131836,60.06424716082375,59.48744581164811,59.60280608148324,4359500 -1998-01-02,60.02578353881836,60.08346366393574,59.391302162527204,59.87196987183869,2360900 -1998-01-05,60.160423278808594,60.56418450886771,59.54516807109946,60.19887672929042,4191800 -1998-01-06,59.1990852355957,59.852793874118035,59.17985851093328,59.83356714945561,3154900 -1998-01-07,59.352901458740234,59.50671526232621,58.583832440810326,59.122180753361256,4424200 -1998-01-08,58.833763122558594,59.256750962001824,58.67994936276106,59.256750962001824,3831000 -1998-01-09,56.79573440551758,58.75685996725177,56.545787030002444,58.60304619770399,10258800 -1998-01-12,57.83396911621094,57.94932942694806,55.93052398904841,56.06511101824172,12097900 -1998-01-13,58.64148712158203,58.67994055576011,57.96855202346551,58.21849934562307,5224900 -1998-01-14,58.91066360473633,59.04525062994297,58.27618191447644,58.872210168963,3770400 -1998-01-15,58.42037582397461,58.9106570757473,58.33385560307354,58.756843349700965,2875400 -1998-01-16,59.25674819946289,59.487468828403046,58.85298709881763,59.218294761306204,4374800 -1998-01-20,60.218101501464844,60.30462176224282,59.372125618302505,59.48748596600646,5091700 -1998-01-21,59.64127731323242,60.10271853035608,59.160609378728616,59.81431776965379,4699400 -1998-01-22,59.11251449584961,59.602795556068884,58.987540892264306,59.160581266459346,4543400 -1998-01-23,59.02604675292969,59.545168336750244,58.44924499312907,59.372127808810056,6350300 -1998-01-26,58.9875602722168,59.51629492263595,58.699159553806346,59.295187705187935,4362900 -1998-01-27,59.58359146118164,59.987352487540086,58.85297627062827,58.94910984833266,7044200 -1998-01-28,60.1219367980957,60.36227073157066,59.79508264856975,59.929669651315734,4268600 -1998-01-29,60.44881057739258,61.2563328560982,60.025822717118196,60.19886320541226,8007700 -1998-01-30,60.48726272583008,60.891023856549225,60.29499552072572,60.775663533486615,3649100 -1998-02-02,61.48702621459961,61.83310703757108,61.371665940275776,61.4677995022123,5756300 -1998-02-03,61.94846725463867,62.02537410411681,61.352439171183114,61.52547958250892,2759600 -1998-02-04,61.87155532836914,62.236862833415444,61.48702111253092,61.69851493124194,3374000 -1998-02-05,61.8331413269043,62.50607663363366,61.54474048116314,62.333036126188965,5076200 -1998-02-06,62.52531814575195,62.52531814575195,61.94851631783911,62.140783593810056,5701200 -1998-02-09,62.31377029418945,62.60217095892652,61.96768949650497,62.58294424794405,2322200 -1998-02-10,62.909820556640625,63.04440758105886,62.25611215232345,62.40992589451573,3660400 -1998-02-11,62.8521614074707,62.96752175266643,62.57337390658103,62.813707959072126,4073200 -1998-02-12,63.1213493347168,63.33284334710848,62.063879272758406,62.58300093953798,5024700 -1998-02-13,62.75602340698242,63.07326433413169,62.6791165155523,62.87138374412761,2101300 -1998-02-17,63.063629150390625,63.42893675827399,62.85213527214237,63.2558963124345,3055500 -1998-02-18,63.64044189453125,63.66928197393965,62.9290532691241,62.9482799887297,3007400 -1998-02-19,63.3039665222168,63.62120735672449,63.21744629462379,63.52507377051004,3387800 -1998-02-20,63.77503204345703,63.81348548454444,62.98673650116528,63.46740451475782,3707000 -1998-02-23,64.02497863769531,64.14033895956504,63.58276407052805,64.14033895956504,3227800 -1998-02-24,63.52504348754883,64.04416460563715,63.33277640677538,63.928804357173085,3386800 -1998-02-25,64.31336212158203,64.5248559880506,63.75578738271032,63.83269424324434,3481800 -1998-02-26,64.67867279052734,64.73635293867585,64.10187130904227,64.25568503743828,3187600 -1998-02-27,64.67867279052734,64.92862009917089,64.31336518558679,64.58253921027983,3442900 -1998-03-02,64.54411315917969,65.06323471273878,64.37107264132665,64.7556071254445,4252300 -1998-03-03,64.90941619873047,64.98632308996119,64.31338779169236,64.31338779169236,3349200 -1998-03-04,64.48644256591797,64.8517503800958,64.25572184117408,64.65948310947589,4404100 -1998-03-05,63.890377044677734,64.25568464740084,63.46738929415625,63.67888316941699,7268000 -1998-03-06,65.17860412597656,65.17860412597656,64.25572123569725,64.33262814322053,6896300 -1998-03-09,64.9478530883789,65.35161416441679,64.75558590931325,64.92862637047234,3362800 -1998-03-10,65.56310272216797,65.73614316923528,65.17856839535173,65.35160884241904,5481900 -1998-03-11,65.8707504272461,66.02456420524317,65.69770992699938,65.81307026049718,3439600 -1998-03-12,66.1399154663086,66.1975956251455,65.52466043871503,65.88996811134871,3191300 -1998-03-13,65.88996124267578,66.44753605330828,65.75537421941965,66.3514024652682,2879400 -1998-03-16,66.6013412475586,66.6782481081216,66.15912679932134,66.35139395072883,3223600 -1998-03-17,66.79362487792969,66.79362487792969,66.23605000128606,66.63981111885558,4581900 -1998-03-18,67.04354858398438,67.04354858398438,66.46674719094752,66.60133418265612,1944100 -1998-03-19,67.21662902832031,67.29353592652205,66.85132126186205,67.0435885073664,2554800 -1998-03-20,67.7953872680664,67.98820691331119,67.1783644032831,67.60256762282162,3123300 -1998-03-23,67.64114379882812,68.06534709517197,67.50617002271872,67.69898970287501,4453100 -1998-03-24,68.2196044921875,68.37386024004999,67.83396512253127,67.91109299646251,3333600 -1998-03-25,67.96891784667969,68.81732419710633,67.3711770088791,68.74019634706754,4597600 -1998-03-26,67.93035125732422,68.33527245414619,67.64112183102282,67.79537752505023,3333500 -1998-03-27,67.64114379882812,68.35457661540642,67.25550443851553,68.33529464739078,2611300 -1998-03-30,67.60255432128906,67.93034765370832,67.23619706740872,67.64111824275015,3108700 -1998-03-31,67.83391571044922,68.60519388794154,67.71822398382538,67.96888939151037,5926500 -1998-04-01,68.38347625732422,68.5377319488676,67.50614701167125,68.065323893516,2929000 -1998-04-02,69.12582397460938,69.26079768948308,68.33526364463476,68.4509554002408,3920900 -1998-04-03,69.47293090820312,69.60790468459986,69.01016367484291,69.31867516374972,3787600 -1998-04-06,68.91372680664062,69.95495267333301,68.91372680664062,69.8778248313558,4550500 -1998-04-07,68.45098114013672,69.06800406872387,67.96893197717802,68.95231226961378,5583700 -1998-04-08,68.06533813476562,68.66307906456102,67.71826275617475,68.62451513360647,4854800 -1998-04-09,68.60520935058594,68.6630552269355,68.20028821613897,68.21957017492215,4481200 -1998-04-13,68.41239166259766,68.72090301169618,67.87249680167524,68.72090301169618,4350200 -1998-04-14,68.99088287353516,68.99088287353516,68.43170579043496,68.56667956911431,3279100 -1998-04-15,69.18367004394531,69.18367004394531,68.5859293049926,69.08726024734004,3867200 -1998-04-16,68.37384033203125,68.79804351514031,68.18102070334533,68.68235173792874,7177900 -1998-04-17,69.28007507324219,69.37648486321329,68.14243955158304,68.31597717353105,5688800 -1998-04-20,69.26077270507812,69.45359222819917,69.02938927733288,69.10651708658129,3688300 -1998-04-21,69.58857727050781,69.81996073607891,69.04868251750858,69.37647576040096,4573200 -1998-04-22,69.78141784667969,69.99351942068175,69.60788019522344,69.64644411776928,2386100 -1998-04-23,69.10653686523438,69.72355951581682,68.95228120258876,69.49217602184841,5062000 -1998-04-24,68.37384033203125,69.39578436406669,68.08461088900236,68.95229921808905,11039700 -1998-04-27,67.08197784423828,67.6797189517897,66.40710885184151,67.48689923967633,14510200 -1998-04-28,66.98554992675781,67.75682856725012,66.7156024025855,67.73754660123782,6511400 -1998-04-29,67.44830322265625,67.8532244255367,66.90840828548234,67.27476556427892,7703100 -1998-04-30,68.70162963867188,69.05834593064927,68.12317078681666,68.21958059545919,8684500 -1998-05-01,69.47293090820312,69.47293090820312,68.68237021787942,68.95231777067288,4008800 -1998-05-04,69.29936981201172,69.9163925816234,69.2029600042599,69.55003531216647,4537200 -1998-05-05,68.81730651855469,69.20294566968137,68.56664107032235,69.1065358818997,5146400 -1998-05-06,68.00749206542969,69.18369195655279,67.98821010000144,69.18369195655279,5526100 -1998-05-07,67.46757507324219,68.21957148017458,67.46757507324219,68.18100756187036,6940400 -1998-05-08,68.56666564941406,68.72092136516078,67.87251492855384,67.87251492855384,7951000 -1998-05-11,68.33525848388672,69.2415105010263,68.10387499014895,68.83658938698521,6336300 -1998-05-12,69.06797790527344,69.08725986448763,68.0845979853491,68.37382737356214,6045200 -1998-05-13,69.2415542602539,69.45365593022404,68.85591486030818,69.14514441026748,4441500 -1998-05-14,68.89443969726562,69.5307443460229,68.70162010673312,68.81731186105262,4187500 -1998-05-15,68.50880432128906,69.24151880600874,68.37383060041965,69.10654508513932,6716100 -1998-05-18,68.23884582519531,68.85586844921515,67.76643787868011,68.31597365319779,4847200 -1998-05-19,68.70162963867188,68.91373121768547,68.35455432755874,68.4895280596583,5918700 -1998-05-20,69.35720825195312,69.41505413039512,68.41239223740052,69.16438865714647,5716600 -1998-05-21,68.91372680664062,69.58859542394126,68.68234328070899,69.3379299375153,6301500 -1998-05-22,68.643798828125,69.14512994316186,68.45097916849544,68.9523102835323,4862200 -1998-05-26,67.54471588134766,69.16440076117443,67.37117821565194,69.16440076117443,6899300 -1998-05-27,67.64114379882812,67.81468151096878,66.37817489380438,66.96627491828109,10202600 -1998-05-28,67.94965362548828,68.10390936584126,67.29406672898811,67.7953978851353,4907600 -1998-05-29,67.27482604980469,68.37389887435008,67.27482604980469,68.25820699808213,4772600 -1998-06-01,67.5832748413086,68.0074779929516,66.9855340367207,67.23619953541885,6092200 -1998-06-02,67.64114379882812,68.08462906318759,67.35191427859368,67.87252741501567,6701100 -1998-06-03,66.56130981445312,67.98817450920096,66.56130981445312,67.79535495585667,6445100 -1998-06-04,67.7953872680664,67.91107905521328,66.67703332564666,66.79272511279353,6566300 -1998-06-05,69.10653686523438,69.10653686523438,67.79536373274667,68.10387505803789,8463200 -1998-06-08,69.02940368652344,69.39576085692677,68.8944299921643,69.06796759919747,4159900 -1998-06-09,69.2415542602539,69.36688706523626,68.74022304032447,68.93304274029732,2725300 -1998-06-10,68.79808044433594,69.76217910527113,68.6438246585863,68.87520833721075,6186900 -1998-06-11,67.50614929199219,69.02942429743845,67.48686732989792,68.75947682811886,8056600 -1998-06-12,68.14244079589844,68.14244079589844,66.79270371165596,67.79536554566465,9779000 -1998-06-15,66.34925079345703,67.8146803372823,66.32996882577513,67.1398114684154,10234200 -1998-06-16,67.37116241455078,67.39044437288351,66.48419233124531,66.8891134562326,7471500 -1998-06-17,68.77877044677734,68.97159010039881,67.83395414403215,67.96892790156718,12057700 -1998-06-18,68.47026062011719,68.75949010738887,68.33528685939041,68.60523438084398,3844600 -1998-06-19,68.12715911865234,68.85253347042675,67.8563526939899,68.74614523216651,3549100 -1998-06-22,68.45602416992188,68.7461740321849,68.12718765935712,68.24324760426234,5438300 -1998-06-23,69.2684326171875,69.36514922234973,68.70747630724658,68.76550627034392,5004600 -1998-06-24,70.19690704345703,70.37099692039037,69.08466616304953,69.4231742570866,8291900 -1998-06-25,70.08085632324219,70.83524588896299,69.82939313466859,70.5064094115975,5854800 -1998-06-26,70.3709945678711,70.46771116293414,70.02281482564413,70.13887473971978,4833100 -1998-06-29,70.62246704101562,70.9899901507881,70.4387054861294,70.71918364885049,5953400 -1998-06-30,70.13890838623047,70.68052157840214,69.98416175989571,70.50643162377553,4284800 -1998-07-01,70.9513168334961,71.14475008549582,70.332330427097,70.6031369798966,3489500 -1998-07-02,71.08670043945312,71.10604375930059,70.71917736235119,71.00932716006324,3503900 -1998-07-06,71.8023681640625,71.8023681640625,70.91257588616732,71.0479790588905,3144400 -1998-07-07,71.66699981689453,71.87977633456953,71.35750670027636,71.79273139552066,4920700 -1998-07-08,72.18928527832031,72.38271851861592,71.64767220549261,71.72504550161085,6875000 -1998-07-09,71.70568084716797,72.24729375888113,71.57027761923968,71.97648730302456,6942500 -1998-07-10,72.09256744384766,72.3827172994038,71.22211787717924,71.82176091199526,7849700 -1998-07-13,72.11190032958984,72.3246768595323,71.8410938369358,72.15058697139756,6555100 -1998-07-14,72.92430877685547,73.13708527461287,72.38269587347298,72.38269587347298,6983600 -1998-07-15,72.78895568847656,73.21450897711502,72.75026902587307,73.07910565800277,4977500 -1998-07-16,73.29183959960938,73.40789951979878,72.46007683825196,72.84694323888333,6315600 -1998-07-17,73.38854217529297,73.65934860398409,73.23379564461233,73.42722880796313,3539500 -1998-07-20,73.38854217529297,73.80442347649719,73.00167584859138,73.50460207330345,2338400 -1998-07-21,72.11190032958984,73.65936600189863,71.97649708326281,73.65936600189863,5518600 -1998-07-22,72.11190032958984,72.41172180359966,71.51225738157018,72.01518372507054,10417300 -1998-07-23,70.68051147460938,72.16994754016628,70.50642154486896,71.99585761042586,15110900 -1998-07-24,70.62246704101562,71.24145333115874,69.8680774999037,71.16408004489085,11540500 -1998-07-27,71.1253890991211,71.18341906031156,69.84872995293071,70.33231296285132,9600000 -1998-07-28,69.92613983154297,70.97067967964901,69.2491232633261,70.83527636600563,13693000 -1998-07-29,69.65530395507812,70.64181339737443,69.48121405349643,70.39035020620086,7462400 -1998-07-30,70.69987487792969,70.93199485016912,70.19694827141089,70.33235158855057,6821600 -1998-07-31,69.19105529785156,70.8739241295298,68.90090549928634,70.77720753000807,7680500 -1998-08-03,68.90089416503906,69.58758190868276,68.72680431453783,69.19104391587443,10486500 -1998-08-04,66.23152160644531,69.46185575021761,66.23152160644531,69.46185575021761,15091600 -1998-08-05,67.14064025878906,67.39210333091935,65.36105544063619,66.8118039336956,21718400 -1998-08-06,67.43077850341797,67.77895808260945,66.57967286539433,66.92785244458582,13084400 -1998-08-07,67.546875,68.45601106099656,67.14066527061856,67.89505476804123,12083800 -1998-08-10,67.16004180908203,67.87574501960509,66.96660850894067,67.31478844919513,6273000 -1998-08-11,66.15415954589844,66.50233933298212,65.3030533996939,66.09612958138449,14287100 -1998-08-12,67.27607727050781,67.39213720829477,66.54103099785706,66.69577758157301,11158400 -1998-08-13,66.46365356445312,67.87571605287137,66.46365356445312,67.35344636537421,9073900 -1998-08-14,65.6899185180664,67.29541417089312,65.47714198576408,67.0632943174724,8628500 -1998-08-17,67.08260345458984,67.43078305729533,65.30301881853958,65.61251179872224,11290000 -1998-08-18,68.32062530517578,68.45602858296067,67.33411570988586,67.46951898767075,7603900 -1998-08-19,68.14653015136719,68.7655165166365,67.8563802926472,68.7655165166365,6258600 -1998-08-20,67.74031066894531,68.33995362460988,67.56622077859109,67.89505723814906,7402800 -1998-08-21,67.19869232177734,67.2954089198225,65.3030470000922,66.96657248646896,16685400 -1998-08-24,67.62421417236328,68.04976700754406,67.04391485166222,67.62421417236328,7201700 -1998-08-25,67.77899169921875,68.86221759395512,67.247050411625,68.32060464658694,9688300 -1998-08-26,67.3921127319336,67.85635231447274,66.69575335812486,67.0245897290901,9339700 -1998-08-27,64.21978759765625,66.57967135877495,64.04569781199996,66.23149178746235,24887800 -1998-08-28,63.98768997192383,65.43843868652306,63.23330064033222,64.97419909785131,23735900 -1998-08-31,59.42265701293945,64.38421675376594,58.803671002388,64.21979859471321,22563100 -1998-09-01,61.937286376953125,62.24677937571366,57.952564017911165,59.4613423868688,24748500 -1998-09-02,61.49238967895508,62.98182472308201,61.144210058250074,61.78253936287591,13843200 -1998-09-03,61.008846282958984,61.51177272663588,59.886933447064365,60.42854654025487,17311300 -1998-09-04,60.50590896606445,61.78256817059139,59.26793640409894,61.55044831522285,17783800 -1998-09-08,63.75559997558594,63.75559997558594,61.78258080158419,62.44025385958477,14746500 -1998-09-09,62.20814895629883,63.83298866784395,62.16946229650014,63.600868709051795,12109700 -1998-09-10,60.970123291015625,61.49239274814044,59.92558437676599,60.93143666456193,19889300 -1998-09-11,62.94319152832031,62.94319152832032,60.04169222615435,60.7767387160364,20379800 -1998-09-14,64.0263671875,64.65502487136519,63.194604713462994,63.67818754720544,10686800 -1998-09-15,64.41326141357422,64.56800798754077,63.310692074062594,63.678215187233135,8337900 -1998-09-16,64.99356079101562,65.14830736432756,63.85230481284005,64.83881421770369,11024900 -1998-09-17,63.13658142089844,63.77491082864649,63.00117821319431,63.291327943988875,12945200 -1998-09-18,63.41783142089844,63.61194783173681,62.796658906215626,63.59253619065298,7019200 -1998-09-21,63.378997802734375,64.23310987113263,61.457245648838295,61.88430168303742,8834600 -1998-09-22,63.90314483642578,64.38843603354323,63.456676935077724,64.29137779411974,7270100 -1998-09-23,66.46546936035156,66.46546936035156,64.46607001919612,64.5243049514628,13688500 -1998-09-24,64.83489227294922,66.34900053561091,64.13607307479768,66.03841422532133,11129500 -1998-09-25,64.75723266601562,65.48516918429368,63.74782736067006,64.0584136084687,10247400 -1998-09-28,65.33959197998047,66.03841114554176,64.75724267534606,65.41723855393172,8847800 -1998-09-29,65.18426513671875,65.80543740722948,64.21368346404574,65.4560280050672,10618100 -1998-09-30,63.20430374145508,64.7960583197104,62.97136404707625,64.29135564855626,7908400 -1998-10-01,61.379608154296875,63.07812672276651,60.933140416299146,62.13666214481477,13335600 -1998-10-02,62.56371307373047,62.66077126962519,60.38960948568896,61.41842636217289,14351800 -1998-10-05,61.30195999145508,62.09783724276909,59.846086970758705,61.86489755945767,12807200 -1998-10-06,61.243717193603516,62.91311804262091,60.58372150910826,62.58312020037329,12621000 -1998-10-07,60.331390380859375,62.13667329766115,59.477278033125195,61.263149305660285,14348500 -1998-10-08,60.0013542175293,60.09841237705296,57.283725750866694,58.73959814372166,20625000 -1998-10-09,61.204925537109375,61.36021871956953,58.42905990063407,60.25375479454092,12708500 -1998-10-12,62.097835540771484,63.010182608735306,61.92313078307629,62.50547997539362,9508500 -1998-10-13,61.884342193603516,62.369633459237164,61.34081597609382,61.84551889235282,6256800 -1998-10-14,62.46665573120117,63.24312130896625,61.39901556177418,61.45725048010656,8176900 -1998-10-15,65.82487487792969,66.62075216191528,62.078428150875595,62.194897997312516,20541100 -1998-10-16,65.84429931640625,66.31017879270158,65.22312668134582,65.9219458957888,16573900 -1998-10-19,66.07721710205078,66.34898003960328,65.53369122694578,65.65016105732542,7915900 -1998-10-20,66.46546936035156,67.5816388954626,65.90253168177382,66.81487895395153,14611600 -1998-10-21,66.2325210571289,66.85369358755919,65.7666416593062,66.38781418973647,9178400 -1998-10-22,67.2225341796875,67.37782735711674,65.94136546589617,66.3295984094693,8277500 -1998-10-23,66.3684310913086,67.08666213850907,66.32960779145992,67.06725048858473,6237200 -1998-10-26,66.85372161865234,67.37783616095885,66.32960707634584,66.9119565677975,5838600 -1998-10-27,66.46546936035156,67.6884029379515,66.01900154630714,67.3584049884404,10089700 -1998-10-28,66.34898376464844,66.79545147283653,65.86369277748746,66.19369064875693,5650600 -1998-10-29,67.96012115478516,67.97953278607758,66.2324859697592,66.5236604391456,9625600 -1998-10-30,68.32897186279297,68.89190941507165,68.018385627053,68.40661842172796,9872800 -1998-11-02,69.4936752319336,69.4936752319336,68.44544661111672,68.83367943364148,6501400 -1998-11-03,68.98896789550781,69.45484725102052,68.79485149737752,69.31896577232932,6866000 -1998-11-04,69.72663879394531,70.25075328376617,69.00840782641302,69.86252032834331,8233600 -1998-11-05,70.67777252197266,70.77483071000063,69.02778332549705,69.2801346143698,6841500 -1998-11-06,70.89132690429688,71.1630899318599,70.3866241388227,70.48368236295235,5224800 -1998-11-09,70.3866195678711,70.96896887483086,69.88191683517263,70.77485243917761,6188700 -1998-11-10,70.1925048828125,70.774854204296,69.72662542562568,70.1925048828125,14015200 -1998-11-11,69.72663879394531,70.8136910691293,69.50340484457716,70.69722118250246,10922400 -1998-11-12,69.64895629882812,70.27012870729035,69.3771933701259,69.76542612541479,5457400 -1998-11-13,70.328369140625,70.328369140625,69.64896176554306,69.70719668340723,5524600 -1998-11-16,70.85252380371094,71.03693448210416,70.12458691531664,70.94958205549685,6023700 -1998-11-17,70.85252380371094,71.82310632157,70.19252769156678,70.60017234906758,9058900 -1998-11-18,71.2795181274414,71.43481119525718,70.50305278836252,71.0077552587638,4567700 -1998-11-19,71.90070343017578,71.99776161515172,71.20188449834902,71.60952887524796,5249300 -1998-11-20,72.44422912597656,72.52187567380719,71.95893820203514,72.27923021183648,5562000 -1998-11-23,74.1524887084961,74.30778187856625,72.77426182412353,72.96837828671121,7151300 -1998-11-24,73.68658447265625,74.32716858424678,73.57982045405782,73.91952414959826,5323700 -1998-11-25,73.68658447265625,74.03599398806927,73.43423315596907,73.88070087010792,4393500 -1998-11-27,74.23008728027344,74.36596871619443,73.92920695787693,74.21067564657044,4557900 -1998-11-30,72.13363647460938,74.15244653740791,72.13363647460938,73.92921273238692,8705400 -1998-12-01,73.06543731689453,73.3177887210177,71.5707405386265,72.13367828628589,8950600 -1998-12-02,72.85189056396484,73.24012339404193,72.05601326230682,72.81306728095714,7495500 -1998-12-03,71.64833068847656,73.49243565065626,71.49303763902985,72.83244019050774,12145300 -1998-12-04,73.53130340576172,73.6089499774679,72.36660483016887,72.44425140187505,10339500 -1998-12-07,73.88068389892578,74.21068169878961,73.29833484034256,73.33715811091477,4290000 -1998-12-08,73.55072021484375,74.38542091931413,72.98778253043349,73.62836679200379,10102600 -1998-12-09,73.68658447265625,73.90011250985309,73.22070511877223,73.72540775214658,5327900 -1998-12-10,72.60923767089844,73.82246514167271,72.5024736534703,73.82246514167271,5966600 -1998-12-11,72.75486755371094,72.89074910997454,71.78428500897093,72.32781123402533,8198200 -1998-12-14,70.65834045410156,72.30832917349679,70.65834045410156,72.15303611755371,9521400 -1998-12-15,72.48306274414062,72.52188602359651,71.14365960291252,71.24071780155225,9631500 -1998-12-16,72.38600158691406,72.7548227266704,71.90071061355046,72.7548227266704,7260000 -1998-12-17,73.541015625,73.66719131499934,72.69660908423519,72.81307895192688,6914700 -1998-12-18,73.85350036621094,74.24302304746732,73.46397768495454,73.73664356183401,4802400 -1998-12-21,74.88570404052734,75.62579682428289,74.16508738266012,74.32089638976655,8580700 -1998-12-22,75.21682739257812,75.54792166126633,74.28197298687027,75.0415421915079,5461100 -1998-12-23,76.79437255859375,76.79437255859375,75.29471070543327,75.52842424099076,7791000 -1998-12-24,76.46330261230469,76.81387302672687,76.34644580749729,76.75544462432318,1507100 -1998-12-28,76.26849365234375,76.8527773115803,76.03478018864912,76.81382506763119,4203600 -1998-12-29,77.47605895996094,77.58317769406847,76.11272961677409,76.48277615278195,3935800 -1998-12-30,76.85281372070312,77.74871575596728,76.67752853989057,77.24233634473103,6810700 -1998-12-31,76.85281372070312,77.24233634473103,76.32695817826547,76.85281372070312,6790500 -1999-01-04,76.67752075195312,78.04084979758095,75.85952332457644,76.89175817340893,9450400 -1999-01-05,77.553955078125,77.82662091717417,76.6191007728136,76.6191007728136,8031000 -1999-01-06,79.42369079589844,79.61845217597667,78.37197934347606,78.41093161949169,7737700 -1999-01-07,79.03411865234375,79.28730828824332,78.39140649967561,78.76145289060575,5504900 -1999-01-08,79.61841583251953,80.0858429313406,78.50827647281953,79.89108164016515,6224400 -1999-01-11,78.85882568359375,79.57944226800792,78.04082847966416,79.57944226800792,7578300 -1999-01-12,77.43705749511719,78.66405312444124,77.12543955751109,78.66405312444124,7768800 -1999-01-13,76.89176177978516,77.98242506744168,75.02205328665968,75.04152941679641,10810600 -1999-01-14,75.54791259765625,77.22285987360326,75.35315128649962,77.0475746935623,11400700 -1999-01-15,77.51498413085938,77.76817377751796,76.07375075757204,76.26851202423249,7817700 -1999-01-19,78.02135467529297,78.29402041804238,76.96964395325956,78.08952111098033,6535100 -1999-01-20,78.64456939697266,79.735232073107,77.92395298595532,78.5861410393226,6534400 -1999-01-21,76.56067657470703,78.43038528780086,76.40486751528255,78.26483816216235,6937500 -1999-01-22,76.3853759765625,77.18389724505792,75.89847276406529,76.11271017756405,7522300 -1999-01-25,77.1644287109375,77.28128549343766,75.97638475551923,76.83333449385373,5700300 -1999-01-26,78.56665802001953,78.56665802001953,77.04752085453576,77.359138734635,6047000 -1999-01-27,77.65132141113281,78.91726971605472,77.3786556223804,78.7614606939105,7399400 -1999-01-28,78.95623779296875,79.13152297800494,78.02138347277574,78.06033573611711,5961700 -1999-01-29,79.55996704101562,79.9592275855299,78.15768610418499,79.36520579978915,6456800 -1999-02-01,79.09254455566406,80.20268369372681,79.09254455566406,80.20268369372681,9426800 -1999-02-02,78.60566711425781,79.28733172005538,77.75845538990939,79.19968912788141,9194500 -1999-02-03,79.40419006347656,79.7352843070574,78.31352667285731,78.33300280483265,10290700 -1999-02-04,78.21611022949219,79.4625821056594,77.7681593989946,79.38467761339895,7761100 -1999-02-05,77.32023620605469,78.3135188374171,76.79438069533342,78.3135188374171,7516100 -1999-02-08,77.47605895996094,77.96296229681337,76.8722988222639,77.96296229681337,8528400 -1999-02-09,75.7426528930664,77.59288483568439,75.73291483021053,77.51498033283731,8985700 -1999-02-10,76.22956848144531,76.65804331705895,75.61607042136215,76.11271170809614,6936700 -1999-02-11,77.982421875,78.58618188452172,76.3464270104895,76.69699733859889,9181800 -1999-02-12,77.04757690429688,78.2161448047665,76.42434069071308,77.78766990792764,10676600 -1999-02-16,76.58015441894531,78.29405411092577,76.58015441894531,77.74872239075017,6915500 -1999-02-17,76.5022201538086,78.12847661583585,76.19060214910877,76.77488590792095,7858100 -1999-02-18,77.10598754882812,77.51498621983731,76.17113344366426,76.77489338658259,9048900 -1999-02-19,77.43705749511719,78.3719113079355,76.89172610430651,77.28124852631414,5312200 -1999-02-22,79.50154876708984,79.59892940007255,77.45655547445278,77.5539361074355,10695800 -1999-02-23,79.46257019042969,80.0858060350605,78.897762706233,79.52099855086382,7770700 -1999-02-24,78.0603256225586,80.30008047450326,77.90451658937982,79.67684434178823,7271000 -1999-02-25,77.32023620605469,78.07980527709654,76.46328648487928,77.6123781564554,11633000 -1999-02-26,77.00862884521484,77.80715028746415,76.54120165950792,77.74872188925079,9621300 -1999-03-01,77.22285461425781,77.47604430151767,76.26852425458603,77.06704557594405,7607200 -1999-03-02,76.54119110107422,78.09928150516734,76.2295730202556,77.59290212383708,9651500 -1999-03-03,76.9501724243164,77.0086008012521,75.89846163947381,76.7164589165736,7881400 -1999-03-04,77.92395782470703,78.20636157088505,76.82355702063407,77.32019809149885,8256400 -1999-03-05,79.49183654785156,79.85214500702963,78.87833836060244,79.46262234845875,10703100 -1999-03-08,80.00789642333984,80.27082402843115,79.30675614309637,79.94946806665288,4802200 -1999-03-09,79.81315612792969,80.98172356757728,79.61839488798843,79.85210837591795,7893400 -1999-03-10,80.51432800292969,80.55328026611446,79.63790208127224,80.06637697630477,3950000 -1999-03-11,81.41019439697266,81.76076461207923,80.31953150552995,80.82591070512835,6583700 -1999-03-12,80.63114929199219,81.66338381191383,80.53376867690524,81.64390768889643,5286500 -1999-03-15,81.78022766113281,81.79970378108068,80.7090410639996,80.98170674326988,5394400 -1999-03-16,81.4686508178711,82.0529347108991,81.31284177973029,81.7218405048499,4547500 -1999-03-17,81.11807250976562,81.60497570610275,80.78697833625637,81.44916668327487,4524100 -1999-03-18,82.42296600341797,82.5008705081471,80.8648759088354,80.88435203501768,3506300 -1999-03-19,81.0219955444336,82.85719255194606,81.0219955444336,82.66195882774261,5526700 -1999-03-22,81.17814636230469,81.58813700049814,80.85601086086696,81.25623981719868,4603800 -1999-03-23,78.83533477783203,80.92433448591228,78.53272267058676,80.78767095360797,9713800 -1999-03-24,79.28439331054688,79.45034192988686,78.48393526431876,79.24534657658454,6280900 -1999-03-25,80.90484619140625,80.90484619140625,79.81153745908995,80.0067711612893,6639600 -1999-03-26,80.31910705566406,80.67052755323381,79.79197630930943,80.35815377761627,6159700 -1999-03-29,81.9395751953125,82.11528550666772,80.69007964789769,80.69007964789769,5863900 -1999-03-30,81.51009368896484,81.97865470657806,80.94391579268222,81.17819630148882,5401400 -1999-03-31,80.20195007324219,82.22261751057923,80.16290335947721,81.93952883578321,7413600 -1999-04-01,80.80721282958984,81.02196985812947,80.04580154658574,81.02196985812947,7683600 -1999-04-05,82.72050476074219,82.837644961017,81.37339245758164,81.80290652525602,5791100 -1999-04-06,82.52527618408203,83.08169216970927,81.93957514657968,82.58384628783227,5381300 -1999-04-07,83.18905639648438,83.32571994841476,82.07622461647976,82.8962059280621,6248600 -1999-04-08,84.24336242675781,84.30193255127236,82.64244569002685,83.20862356033413,5909100 -1999-04-09,84.2628402709961,84.65330755677458,83.46238233515021,83.98951317095116,4365800 -1999-04-12,85.1609115600586,85.21948165054006,83.22809857417006,83.38428548212065,8213200 -1999-04-13,84.61426544189453,85.25853649855871,84.02856448129074,85.12187294108449,10071400 -1999-04-14,83.18905639648438,85.00472930070241,82.8962059280621,85.00472930070241,11551700 -1999-04-15,82.87671661376953,83.44289441866925,81.84197786688384,83.36480092833825,11150000 -1999-04-16,82.17385864257812,83.03288686312301,81.9591015874419,83.03288686312301,6476200 -1999-04-19,80.90484619140625,84.04810879681561,80.20200486348863,82.89622995383951,12487200 -1999-04-20,81.92005157470703,81.95909831044331,80.59246255967365,81.10007012424524,9049600 -1999-04-21,84.2628402709961,84.73140101393027,81.47099917767996,81.88098982774736,5772200 -1999-04-22,85.06332397460938,85.1999875660306,83.96025355813808,84.41905275790933,6897400 -1999-04-23,84.84855651855469,85.43425755296717,84.34094895539721,84.88760325418218,4593100 -1999-04-26,85.33663177490234,85.4732953352831,84.63379060722984,85.2780616775963,3606500 -1999-04-27,85.74662780761719,85.90281474351448,84.86807629319487,85.66853433966854,5147200 -1999-04-28,84.5752182006836,85.74662011482049,84.34093781785622,85.2390126186945,5544300 -1999-04-29,83.93093872070312,85.00472370084704,83.59904154502227,84.69234988844153,9824300 -1999-04-30,83.24761962890625,84.73139521328638,82.15431130357352,84.39949804309609,10991900 -1999-05-03,84.77052307128906,84.86813997947802,83.1500823953524,83.3648395933681,10709700 -1999-05-04,83.55998992919922,84.8485318299766,83.16952268653941,84.4190178630508,10509300 -1999-05-05,84.22383880615234,84.38002580440205,82.36911820193713,83.67718431227838,10032300 -1999-05-06,83.70642852783203,84.41903135961415,82.70097521723532,83.98951732401945,13507200 -1999-05-07,84.3409423828125,84.41903584798177,83.36477406819661,84.02856852213542,8680700 -1999-05-10,83.92123413085938,84.79002438765204,83.42338802865235,84.24336984405217,5580100 -1999-05-11,84.77052307128906,85.51241157352513,84.16529824051754,84.53624249163558,7000600 -1999-05-12,85.43428802490234,85.72713864655992,82.15436106233754,84.80954003203286,13865800 -1999-05-13,85.80519104003906,86.21518171395051,85.47329382782503,85.746620943766,4485700 -1999-05-14,83.57954406738281,84.88760981195526,83.40383374348501,84.06762830043223,8370100 -1999-05-17,83.83332824707031,84.0188002122187,82.70097309142753,83.481907681526,6268100 -1999-05-18,83.67713928222656,84.33117198543574,82.8571579826807,84.04808320344968,8218600 -1999-05-19,84.28235626220703,84.34092634995005,83.24761804541366,84.00902918607294,5052400 -1999-05-20,83.77477264404297,84.71189431426299,83.75524927591339,84.41904379231923,4670400 -1999-05-21,83.30621337890625,84.14571822429949,82.83765253496584,83.79429759134418,6418200 -1999-05-24,81.92005157470703,83.61858457923503,81.46125242980578,83.61858457923503,7952000 -1999-05-25,80.59243774414062,82.68143746279931,80.24101723072141,82.07621324524399,15406400 -1999-05-26,81.49056243896484,81.84198316821768,80.02630940041134,80.78772098045916,12575900 -1999-05-27,80.31910705566406,81.39289190934942,79.96768655809431,81.11956485568405,14515400 -1999-05-28,81.34410095214844,81.68575984250307,80.33864764624764,80.59245139336824,8748000 -1999-06-01,81.06102752685547,81.31483132209851,80.20199929680209,81.29530795323366,6705300 -1999-06-02,81.13912200927734,81.33435570034875,79.97748154740246,81.06102853284878,6981900 -1999-06-03,81.5881576538086,81.76386797179957,81.08055006850134,81.64672775980559,6076600 -1999-06-04,83.22810363769531,83.31595877876254,81.80289801593791,82.13479521552526,9787200 -1999-06-07,83.44286346435547,83.83333077116107,83.0328727922096,83.36477000299435,5299100 -1999-06-08,82.62288665771484,83.58929329513377,82.21289596305228,83.32572784856497,4895700 -1999-06-09,82.5447769165039,83.15000115595794,82.34954329087358,82.72048717957121,7409700 -1999-06-10,81.78340148925781,82.1348221688488,80.96341990354551,82.1152987977604,7040700 -1999-06-11,81.10008239746094,82.60338195080818,80.65104486853903,81.97863408448205,12824800 -1999-06-14,81.17814636230469,81.68575381911563,80.93410431576096,81.64670709166863,6823500 -1999-06-15,81.72480773925781,82.25193860618566,81.26600865137617,81.51005071939832,5700900 -1999-06-16,83.28668212890625,83.63810272860628,82.70098112940622,82.70098112940622,7865800 -1999-06-17,84.067626953125,84.69237476141575,82.85717807456166,83.01336502663435,8162800 -1999-06-18,84.16474914550781,84.39973681180518,83.5772799797644,84.00809070130957,2875100 -1999-06-21,84.360595703125,84.75224192273096,83.75354406273576,84.26268414822351,4646400 -1999-06-22,83.77310943603516,84.71306017304536,83.65561559390888,83.96893250624561,5862400 -1999-06-23,83.3618392944336,83.73390294174256,82.79395267485675,83.3422569972068,9629200 -1999-06-24,82.7352523803711,83.30313931978665,81.87363081711989,83.26397470327524,9176900 -1999-06-25,82.52963256835938,83.35208945953771,82.24568911783352,83.08772831594467,4087000 -1999-06-28,83.53810119628906,83.73392421831505,83.02896133902148,83.14645515223708,5028900 -1999-06-29,84.32141876220703,84.71306492459536,83.2052271994003,83.34230335623621,6956200 -1999-06-30,85.84880065917969,86.16211744990663,83.87098841771594,84.36054590322676,16856100 -1999-07-01,86.49498748779297,86.78872188043886,85.26130303868023,85.848771823972,9939500 -1999-07-02,87.35665130615234,87.41539821355393,86.41670078772704,86.55377690499739,3772800 -1999-07-06,87.33707427978516,88.1986956403929,86.84751668853076,87.25874506518446,11221100 -1999-07-07,87.45455169677734,87.55246319666178,86.79854464755162,87.14123489714714,3230700 -1999-07-08,87.52311706542969,88.12037740114859,86.94543903579994,87.14126209669138,7101500 -1999-07-09,88.04203033447266,88.10077724083463,87.45456127085296,87.72871350054216,2976800 -1999-07-12,87.6504135131836,88.31621200725156,87.4154258093949,88.31621200725156,4436300 -1999-07-13,87.33707427978516,87.67976459366324,86.88668129583111,87.33707427978516,6477600 -1999-07-14,87.82664489746094,87.86580951057017,86.94544110250314,87.72873336468786,4382500 -1999-07-15,88.38475799560547,88.59037225481758,87.92457370117836,88.21830835719567,3348600 -1999-07-16,88.86450958251953,89.07991496052917,88.19871114139885,88.5120280548674,2281500 -1999-07-19,88.27703857421875,89.13866006873198,88.08121550728393,89.09949545534502,4287000 -1999-07-20,86.46569061279297,87.98331965197119,86.18174711514027,87.80707886032468,7060100 -1999-07-21,86.3677749633789,87.04336463263105,86.04466686069311,86.53422459203524,4793700 -1999-07-22,85.23197174072266,86.47544795106978,84.8892814465325,86.12296650561706,7804100 -1999-07-23,85.0655288696289,85.84882103233267,84.67388278827701,85.63341568758914,4603000 -1999-07-26,84.43885040283203,85.30047132530991,84.36052122806132,84.51717957760275,4333400 -1999-07-27,85.14385223388672,85.97610009955834,84.83053539033976,85.22218144477347,5908500 -1999-07-28,85.41799926757812,86.04463291649203,84.96760633242124,85.378834664521,3955500 -1999-07-29,84.2234878540039,84.75221005164587,83.53810722743098,84.55638701548219,7760600 -1999-07-30,83.18560028076172,84.8109309830459,83.06810649505444,84.47803192354192,5994300 -1999-08-02,83.3814926147461,84.43893756570812,83.02901096442542,83.18566947567905,6065500 -1999-08-03,82.98982238769531,83.87102625920222,82.3240239070012,83.79269702617938,5445400 -1999-08-04,81.85401916503906,83.89057849354721,81.73652535762513,83.16603334782796,6497900 -1999-08-05,82.59815216064453,82.67648137084903,80.73783341828766,82.01068308411078,10322000 -1999-08-06,81.69734954833984,82.71562907291167,81.149045188955,82.22607160917521,7537700 -1999-08-09,81.5210952758789,82.58833036896932,81.30569002773223,81.83441200045591,5565900 -1999-08-10,80.62035369873047,81.56030438552645,79.58249148205991,81.38406363175221,9793300 -1999-08-11,81.59945678710938,81.79527981755601,80.60075933183158,81.26655763535011,8003400 -1999-08-12,81.55049896240234,82.59815214873647,81.40363169329008,81.89318925699762,7036800 -1999-08-13,83.44019317626953,83.49894008533519,82.16734347984674,82.48066032819696,5857700 -1999-08-16,83.81224060058594,83.94931669502614,82.8722902387102,83.42059461647105,3927000 -1999-08-17,84.360595703125,84.49767187998708,83.42064477607069,84.24310183724322,4808000 -1999-08-18,83.75352478027344,84.20391782912691,83.49895479613888,84.09621514353151,4355500 -1999-08-19,83.06813049316406,83.48915001357967,82.51982600146,82.95063667351319,6448100 -1999-08-20,83.91021728515625,84.04729348608883,83.1465070228176,83.38149479584489,3663700 -1999-08-23,85.51592254638672,85.56487830694682,84.38014890139235,84.47806042251256,5637800 -1999-08-24,85.8292236328125,86.45585725276459,84.83052630101386,85.26133691473093,9279500 -1999-08-25,86.7104263305664,86.96499623623427,85.32008299961106,85.96629891399876,6005300 -1999-08-26,85.67255401611328,86.7397892604283,85.5354779296875,86.65166891915459,4322300 -1999-08-27,84.63472747802734,85.88799507603608,84.63472747802734,85.77050123872276,6247400 -1999-08-30,83.06813049316406,84.90886700102766,82.71564903421145,84.81095548465194,4652000 -1999-08-31,82.75484466552734,83.81228943882087,82.01071686209856,83.30314936279066,11453700 -1999-09-01,83.77310943603516,83.80248289656672,82.91148792710912,83.30313406753005,6863900 -1999-09-02,82.78421020507812,83.13669176242676,81.87363284859411,82.79400135944891,10896300 -1999-09-03,85.2026138305664,85.53551303422525,84.39973928056565,84.51723311715114,9160800 -1999-09-07,84.8892822265625,85.61382742665081,84.73262380492179,85.2613459779592,4560800 -1999-09-08,84.47810363769531,85.26139620735405,83.9885457816586,84.49768595193677,6159600 -1999-09-09,84.43885040283203,84.75216710191489,83.77305241728095,84.43885040283203,6177800 -1999-09-10,85.14385223388672,85.44737792607285,84.55638315223617,85.37883986654694,2934500 -1999-09-13,84.5661849975586,84.88929303332557,84.2822415721876,84.67388767614759,2320500 -1999-09-14,84.00812530517578,84.32144232263099,83.57731440617489,84.00812530517578,3736000 -1999-09-15,82.67649841308594,84.86971675090346,82.63733379991062,84.86971675090346,6984500 -1999-09-16,82.9996337890625,83.22483038893844,81.65824534632313,83.02900725861153,15377600 -1999-09-17,84.04827880859375,84.16610349851233,83.04676894428573,83.34133066908221,8542300 -1999-09-20,83.93046569824219,84.20539001264916,83.63590393280614,84.16611511059102,2803900 -1999-09-21,82.16316223144531,83.24322292043419,81.79005035706733,83.10576065092651,9335200 -1999-09-22,82.07472229003906,82.8504015651812,81.53469241494011,82.47729001511283,13009100 -1999-09-23,80.35647583007812,82.83079546707467,80.19937617058628,82.83079546707467,12204100 -1999-09-24,80.2779312133789,80.67068038761265,79.37460811264127,80.2779312133789,13792900 -1999-09-27,80.80812072753906,81.53470650321803,80.61174619357178,80.9063079945227,6970300 -1999-09-28,80.65105438232422,80.94561630483089,78.90332030878469,80.39576738281845,11063400 -1999-09-29,79.68877410888672,81.14194544551994,79.64949920789664,80.70992153462899,7580300 -1999-09-30,80.90631103515625,81.33833502612069,79.78697614947569,80.08153796149689,7498900 -1999-10-01,80.72958374023438,80.78849610978453,79.57097380574791,80.39574697945014,11127100 -1999-10-04,82.16316223144531,82.24171209973541,80.9063643388037,81.18128887781904,6341600 -1999-10-05,82.08454132080078,82.92895167410089,80.8670194160425,82.14345367103103,11976000 -1999-10-06,83.3413314819336,83.45915617300136,82.12380967423334,82.16308457125594,10308200 -1999-10-07,82.87005615234375,83.57700449866707,82.63440670356931,83.48863595537665,6535600 -1999-10-08,84.12684631347656,84.12684631347656,82.4674815811029,82.79149954659597,9674300 -1999-10-11,83.98938751220703,84.28394931082362,83.77337552655487,83.95011260572483,4282000 -1999-10-12,82.69332885742188,83.77338895886054,82.43804192435456,83.65556422052178,8686100 -1999-10-13,80.55287170410156,82.51661796700019,80.55287170410156,82.12386871442047,10469300 -1999-10-14,80.533203125,81.18123914136795,79.6495176481346,80.73939640293526,10562200 -1999-10-15,78.4712905883789,79.64953819481102,78.23564106709247,79.17823915223816,14238700 -1999-10-18,79.04075622558594,79.13894350040033,77.56794710337006,78.51054494158822,9758800 -1999-10-19,79.80659484863281,80.59209282942645,79.13892156495822,79.92441954575186,14392900 -1999-10-20,80.59210968017578,81.35797037158095,79.88516134964792,80.27791042216339,9759400 -1999-10-21,81.06340026855469,81.06340026855469,79.57095394578091,79.94406552647435,9105400 -1999-10-22,81.7507095336914,82.45765777851796,81.41687286252332,81.5346975699944,8309600 -1999-10-25,81.33832550048828,81.98636141104262,80.9063015601187,81.25977569314836,8114300 -1999-10-26,80.31715393066406,82.12379895795527,80.31715393066406,81.8095998227742,6256300 -1999-10-27,81.77037811279297,81.88820286511687,80.59213058955388,80.67068042443648,5433300 -1999-10-28,84.55886840820312,84.74542420241538,83.06642205450517,83.2235216706839,10509700 -1999-10-29,86.09058380126953,86.52260771633064,85.28544832320108,85.36399812593947,10988600 -1999-11-01,85.18729400634766,86.0906170870973,85.18729400634766,85.77641775466265,4006500 -1999-11-02,84.57854461669922,86.24772880346947,84.57854461669922,85.44259290161558,6516900 -1999-11-03,85.14800262451172,85.69785134994675,84.91235317075385,85.46220189618887,7222300 -1999-11-04,85.79605865478516,86.31645132000645,85.31494090769378,85.93352086823984,7907500 -1999-11-05,86.64045715332031,87.4161366767918,85.95314618315571,87.11175610429032,7431500 -1999-11-08,86.71900177001953,86.95465123135111,85.93350356558095,86.09060320646867,4649200 -1999-11-09,85.90403747558594,87.15101573131795,85.6389318621626,87.03319101424091,4533700 -1999-11-10,86.54226684570312,86.96447214118365,85.51130042650652,85.61930643232712,6405600 -1999-11-11,87.03321075439453,87.03321075439453,86.38517466348861,86.83683618139274,4794100 -1999-11-12,87.8187026977539,87.96598361685791,86.16915640378893,87.50450340366534,11802900 -1999-11-15,88.02488708496094,88.13289308138421,87.60268182621544,87.87760618074739,2187500 -1999-11-16,88.76131439208984,89.86101209252281,88.03472841144664,88.32929029549118,7544800 -1999-11-17,88.99697875976562,89.82175217280847,88.80060413761257,89.38972800407174,9459000 -1999-11-18,89.62535095214844,89.86100042879738,88.99695234775126,89.50752621382397,4491000 -1999-11-19,89.54679107666016,89.84135288941232,89.2325918097245,89.48787871410971,4832100 -1999-11-22,89.52716064453125,89.86099739183483,88.9183995170953,89.50752318880751,4155400 -1999-11-23,88.74164581298828,89.76279331957723,88.21143460764404,89.76279331957723,5918000 -1999-11-24,89.21297454833984,89.50753642776426,87.97581465475733,88.44711366183638,4459700 -1999-11-26,88.8791275024414,89.78245049517503,88.76130276425877,89.52716356244596,1693900 -1999-11-29,88.5649185180664,89.18349832589769,88.25071925059655,88.52564360963268,7348600 -1999-11-30,87.524169921875,89.42900377478546,87.34743276026475,88.44713065472851,7682000 -1999-12-01,88.23110961914062,88.29002200036862,87.34742390072056,87.5437985048139,6980200 -1999-12-02,88.76131439208984,88.83986422783505,88.21146554187335,88.36856521336378,6698300 -1999-12-03,90.39119720458984,91.33379495949323,89.88062342068385,89.88062342068385,10045400 -1999-12-06,89.72354125976562,90.31266497125458,89.3897044899219,90.19484022895678,3138900 -1999-12-07,88.99697875976562,90.05740171939213,88.83987906204318,90.03776425717683,10714200 -1999-12-08,88.42743682861328,89.27184717363446,88.28997467942378,88.82018582629755,4611400 -1999-12-09,88.85948944091797,89.37006330289893,87.58305478596554,89.11477637190845,6474700 -1999-12-10,89.154052734375,89.74317643085766,88.5256541247935,89.4093396695175,5127300 -1999-12-13,89.31114959716797,89.68426125995298,88.78093828689455,88.87912556657481,4210800 -1999-12-14,88.4471206665039,89.53699970668839,88.36857082576988,88.99696955164202,5739000 -1999-12-15,88.9183578491211,89.3602003958537,87.99539786261299,88.21140977434894,6879100 -1999-12-16,89.31114959716797,89.64498634808088,88.70238846315034,89.35042450904008,5854900 -1999-12-17,89.88472747802734,90.27844069518909,89.4910142608656,90.08158408660822,4775400 -1999-12-20,89.23506927490234,90.19966631758273,88.88072750412178,89.80595323893768,4608700 -1999-12-21,90.59342193603516,90.7509072414433,89.03825454512973,89.19573985053788,7981300 -1999-12-22,90.82965850830078,90.82965850830078,90.06191757162465,90.47531653752718,5377500 -1999-12-23,92.27652740478516,92.27652740478516,91.34145859374999,91.35130142333983,5721700 -1999-12-27,92.14859008789062,92.4635607013079,91.38084921768602,92.28638973126068,2691000 -1999-12-28,92.08949279785156,92.28634934508938,91.64656556656647,91.89263625061375,4084500 -1999-12-29,92.48321533203125,92.48321533203125,91.5383038088432,92.1682448243019,3001000 -1999-12-30,92.37496185302734,92.95568883750563,92.08951977591092,92.68008959063458,3641300 -1999-12-31,92.52259826660156,92.91631145071476,92.12888508248837,92.5029126073959,3172700 -2000-01-03,91.6170425415039,93.3887515721733,90.63275974668758,93.3887515721733,8164300 -2000-01-04,88.03426361083984,90.75088444677363,87.96536380702993,90.41622825683976,8089800 -2000-01-05,88.19175720214844,89.15635454654694,86.45941911424909,88.15238588196891,12177900 -2000-01-06,86.77439880371094,89.13667826297711,86.77439880371092,87.95553853334403,6227200 -2000-01-07,91.81387329101562,91.81387329101562,88.23108492502831,88.38857012792884,8066500 -2000-01-10,92.12889099121094,92.5422898610433,91.36115023295085,92.12889099121094,5741700 -2000-01-11,91.02644348144531,92.03041160807891,90.3965026961066,91.85324076220239,7503700 -2000-01-12,90.12086486816406,91.08546128112607,90.00275102167893,91.08546128112607,6907700 -2000-01-13,91.34146118164062,91.81391701533876,90.25874989608238,91.00680496610444,5158300 -2000-01-14,92.58164978027344,92.8966203089752,91.95170872286992,92.3060505676594,7437300 -2000-01-18,91.85322570800781,92.36505251221017,91.45951278169831,91.55794101327568,6488500 -2000-01-19,92.60132598876953,92.60132598876953,91.34144400252777,91.53830056287804,6157900 -2000-01-20,91.18397521972656,92.58165705059888,90.59340543203403,92.58165705059888,5800100 -2000-01-21,90.98716735839844,91.65648014294746,90.75093931679291,91.65648014294746,6244800 -2000-01-24,88.40831756591797,91.87299445115546,87.81774764229795,91.75488046643146,7896900 -2000-01-25,89.41223907470703,89.41223907470703,87.56178762754224,88.51654183166451,9942500 -2000-01-26,88.70355987548828,89.16617275988108,88.25078981842297,88.82167380341835,5158100 -2000-01-27,88.34921264648438,89.58940881331336,87.01058821244672,89.3531809720126,10922700 -2000-01-28,85.59320831298828,88.23108547810797,85.37666615764263,87.83737246838862,11916200 -2000-01-31,87.9161376953125,87.98503748974456,85.04203198471787,85.55385902907034,10768700 -2000-02-01,88.78228759765625,89.25474323010496,87.26649244354992,88.0342328462791,8419900 -2000-02-02,88.8610610961914,89.60911610763476,88.4279766158821,88.99886070356256,6205900 -2000-02-03,90.19965362548828,90.2390249278128,88.19171720693748,88.74291543948084,7997500 -2000-02-04,89.82569885253906,90.71155387080867,89.53041384644919,90.19972652691956,4925400 -2000-02-07,89.68785095214844,89.94376448647196,89.09728125755572,89.80596489106699,5845800 -2000-02-08,90.90838623046875,91.0658715249347,90.4753016706874,90.69184395057808,4936400 -2000-02-09,88.99885559082031,91.00679261144931,88.98901276228781,91.00679261144931,8511500 -2000-02-10,89.17603302001953,89.80597409212564,88.7429485329466,89.21540433702617,6690600 -2000-02-11,87.36490631103516,89.41221371444833,86.95150770073057,89.3531567701191,9849800 -2000-02-14,87.87678527832031,88.05395621638144,87.12873020650666,88.05395621638144,8528800 -2000-02-15,88.87090301513672,88.95948847611093,86.80390892573826,87.71929202247186,11078300 -2000-02-16,87.56179809570312,88.78230877059828,87.4338413313996,88.42796696175775,8845400 -2000-02-17,87.10904693603516,88.46735749842756,87.0696756153861,88.46735749842756,7584200 -2000-02-18,85.2388687133789,87.48303292430852,84.80578439197144,87.48303292430852,9409200 -2000-02-22,85.02236938476562,85.88853846393434,84.1168289838165,85.16016901099701,16415400 -2000-02-23,86.02631378173828,86.59719778623952,84.72706053011477,85.43574412190941,12119000 -2000-02-24,84.29400634765625,86.32162957367414,83.84123611272021,86.10508728740038,17375000 -2000-02-25,83.98883056640625,86.12472371452651,83.86087383403039,85.1601268089238,10559900 -2000-02-28,85.75071716308594,86.10505896954497,83.60498066841735,84.01837944261956,13397800 -2000-02-29,86.57750701904297,86.57750701904297,85.51448169411611,85.71133823576923,8242500 -2000-03-01,87.20744323730469,87.56178499312217,86.43970276636678,86.69561625667941,6868000 -2000-03-02,87.26654052734375,87.64056810912122,86.51848536378881,87.36496883833783,7600200 -2000-03-03,88.90046691894531,89.27449456984434,88.01461195628976,88.46738227053592,12770300 -2000-03-06,88.03426361083984,89.03823218064146,87.4043225474349,88.70357599070759,11967100 -2000-03-07,86.33146667480469,88.29018995245674,85.17985550151178,88.19176164704709,20062000 -2000-03-08,86.22315979003906,86.83341503056218,85.06170626775315,85.96724630207777,11808500 -2000-03-09,88.7429428100586,88.7429428100586,85.75072291051802,86.45940657093553,5500900 -2000-03-10,88.27051544189453,89.45165525601443,87.8964878340899,88.30988676903186,7924600 -2000-03-13,87.30587768554688,88.48701695524989,85.47511181750723,86.10505276134883,10540500 -2000-03-14,86.06568908691406,88.2507969296971,85.77040424329473,87.73896986742359,8263900 -2000-03-15,88.07364654541016,88.46735976197434,85.71136724602499,86.22319442755844,10300800 -2000-03-16,92.18794250488281,92.50291305369299,88.74295212727134,89.21540795048662,25601400 -2000-03-17,92.79718780517578,93.46820107301414,91.8498749564628,92.08670316864104,10272900 -2000-03-20,92.32352447509766,93.05374474136072,91.4354187458588,92.7577094982811,12502300 -2000-03-21,94.21818542480469,94.57342784995058,91.25783188192226,91.9091096613564,13612600 -2000-03-22,94.79053497314453,95.26419161261059,93.90242877414568,94.45502818685608,8260000 -2000-03-23,96.40880584716797,96.92193357532076,94.19840947974058,94.19840947974058,11654500 -2000-03-24,96.98117065429688,98.36266881176549,95.81676506443046,96.54698551909244,11462900 -2000-03-27,95.95490264892578,97.11930809036687,95.87595990713315,96.86274417954087,8798600 -2000-03-28,95.40232849121094,96.61607346477516,95.10629313180502,95.52074263497329,6334400 -2000-03-29,95.50105285644531,96.30034871110249,94.51426785069573,95.71814555771023,6747500 -2000-03-30,93.90242767333984,95.94507190709157,92.91564301935351,94.830005248087,9491900 -2000-03-31,94.9681396484375,96.19175242030016,93.74452687657484,94.49448309158744,9249100 -2000-04-03,95.52073669433594,95.52073669433592,93.90241016356413,94.81025187594831,8508200 -2000-04-04,94.81026458740234,96.62594825560404,89.29413866063736,95.83652057377722,19585500 -2000-04-05,94.21818542480469,95.2444413196706,93.23140091051054,93.3892864327976,8387200 -2000-04-06,95.03719329833984,95.7970171882757,94.09974823932808,94.88917565744326,6378500 -2000-04-07,95.63919067382812,96.0733760215013,95.04711974518288,95.71813346431416,6023600 -2000-04-10,95.26419067382812,96.69502842478163,94.92868389084593,95.83652577420953,9624200 -2000-04-11,94.9878921508789,95.75758419199344,93.70507208235468,94.73132813717406,9006400 -2000-04-12,92.38277435302734,95.4615423083942,92.30383158494101,94.96815000785463,10779200 -2000-04-13,91.0999526977539,93.56691415512375,90.80391732286952,93.13272893862666,12225800 -2000-04-14,85.88971710205078,90.19209723262226,84.31086200826309,90.07368310058818,29604000 -2000-04-17,88.88959503173828,88.88959503173828,85.06086913561101,85.37664034353904,23918200 -2000-04-18,91.23810577392578,91.23810577392578,88.27775192013195,88.77114422909759,11069200 -2000-04-19,90.38946533203125,91.65254956374523,90.01448720074117,91.25783574133462,6553700 -2000-04-20,90.82366180419922,90.90260457847492,89.91581990002861,90.66577625564781,8537600 -2000-04-24,89.83686065673828,90.50787411507069,88.73166201948492,89.36320409791541,12893100 -2000-04-25,93.5669174194336,93.5669174194336,91.2183700300827,91.33678418416763,14102000 -2000-04-26,92.51103973388672,93.9418771484375,92.2051365625,93.44848493652343,7711100 -2000-04-27,92.20513153076172,93.05376608894296,90.3105055404036,90.3105055404036,15595300 -2000-04-28,91.6328353881836,93.3794444624576,91.61309969242907,92.83671282920861,8743400 -2000-05-01,92.87620544433594,93.77417980636682,92.10651313402376,92.56043424010531,7328300 -2000-05-02,91.02101135253906,92.91563778138637,91.02101135253906,91.88938179909407,9411900 -2000-05-03,88.88959503173828,90.94210788327042,88.27778831637774,90.94210788327042,12630700 -2000-05-04,89.5605697631836,89.90594437112888,88.88955623917562,89.67898391447912,5963600 -2000-05-05,90.64604187011719,90.94207727792292,89.00797928025877,89.08692205567363,7862400 -2000-05-08,89.96512603759766,90.54732878370035,89.58028015458062,90.15261505752903,5064100 -2000-05-09,89.24479675292969,90.56708808031719,88.58365108923594,90.3499954743282,5620300 -2000-05-10,87.23173522949219,89.02768271951115,86.99490698905014,88.73164741895857,10293900 -2000-05-11,89.22505950927734,89.36320934704884,87.86329682267258,88.49483893819942,7091100 -2000-05-12,90.19210052490234,90.60655000215026,89.44214432797756,89.56055846433411,5960800 -2000-05-15,91.75126647949219,91.95849132312192,89.67901804319477,90.15267482863418,4441300 -2000-05-16,92.63932800292969,93.29060576690426,91.77095765096357,92.56038524366004,8192200 -2000-05-17,91.67228698730469,92.32356480659017,91.2381017744477,92.00779374269418,5907200 -2000-05-18,90.54733276367188,92.40248735821964,90.54733276367188,91.96830224034676,4325600 -2000-05-19,89.12641906738281,90.45857878550689,88.67249797824424,90.03426124565996,6518400 -2000-05-22,88.4553451538086,89.34345102884683,86.52124791483642,89.2053012260631,10839400 -2000-05-23,87.15277099609375,88.92898236150327,86.87647145036338,88.69215417944866,7979200 -2000-05-24,88.5737533569336,88.85005294405416,86.20547118161451,87.15278405174215,11081500 -2000-05-25,87.0541000366211,89.560531844522,86.97515730251398,88.85004723755796,8278900 -2000-05-26,87.15277099609375,88.21849781533946,86.72845383657925,87.66589872387873,4814000 -2000-05-30,89.9947280883789,90.27102769215901,88.08036654790241,88.41587320963541,5362700 -2000-05-31,90.19210052490234,90.94205672182714,89.73817966886892,90.03421500976029,6056500 -2000-06-01,91.77096557617188,91.84990834225891,90.31052440356183,90.7447096170405,8961600 -2000-06-02,93.36952209472656,94.15894946394852,93.14256172607526,94.06027104279578,8962200 -2000-06-05,92.91561889648438,93.60636797494166,92.75773339283698,93.13271146399951,6998100 -2000-06-06,92.50116729736328,93.33006617222763,92.1459249224214,92.59984573484712,4858900 -2000-06-07,93.14259338378906,93.4682322842727,92.20514806421497,92.599861882983,4919500 -2000-06-08,92.77751159667969,93.31037541567785,92.24464777768154,93.1524898396784,5723100 -2000-06-09,92.58011627197266,93.44848658021542,91.96830991843798,93.15245124785993,3085300 -2000-06-12,91.49461364746094,92.81690422433321,91.49461364746094,92.81690422433321,3678900 -2000-06-13,93.211669921875,93.31034837828182,91.33677925014557,91.45519339783374,6558700 -2000-06-14,93.36952209472656,94.02079967433467,92.95507272588503,93.6260859897237,6420500 -2000-06-15,93.5669174194336,93.94189557403584,92.73801834083916,93.54718172708611,5881200 -2000-06-16,92.79808807373047,93.88610658663927,92.3430985137868,93.88610658663927,5567900 -2000-06-19,93.98502349853516,94.4202309321213,92.58049041741624,92.71896550992092,5106900 -2000-06-20,93.64872741699219,94.24219210277793,93.05526273120643,93.80698466653504,6480000 -2000-06-21,93.60916137695312,93.96524018185278,92.98602346837873,93.01569670212037,3115000 -2000-06-22,92.18482208251953,93.49044402617754,91.78917906928984,93.4113154235316,7490500 -2000-06-23,91.39356994628906,92.50137079412286,91.07705541833654,92.30354921415254,4863300 -2000-06-26,92.57061004638672,92.58050112556681,91.7100861577196,92.02660069148222,5201300 -2000-06-27,91.88812255859375,92.87723044404686,91.79910284890298,92.4123497378839,4159500 -2000-06-28,92.14530181884766,93.04539010411119,91.9870445379222,92.18486613907902,5347700 -2000-06-29,91.27488708496094,92.26399509411743,90.84957064102365,91.63096596825729,6345700 -2000-06-30,91.96729278564453,92.16511445220861,91.08698636943433,91.11665961941894,7420200 -2000-07-03,93.23329162597656,93.33220239578982,91.90788731047891,92.06614454218013,1436600 -2000-07-05,91.55181121826172,92.83765126346202,91.39355398192937,92.65961187258813,2748200 -2000-07-06,92.26395416259766,92.71894364496038,91.29462874365097,91.74961822601371,5963200 -2000-07-07,93.74765014648438,94.18285763819627,92.58050278234793,92.85745300434641,3034800 -2000-07-10,93.58936309814453,94.26195628041825,93.39154157394638,93.60914525056435,2816100 -2000-07-11,93.7872085571289,94.40045543864566,93.15417951814385,93.35200109282668,5431600 -2000-07-12,94.4004898071289,95.03351907658157,94.12353950174337,94.49940063048088,5883000 -2000-07-13,94.81588745117188,95.19174846965139,94.44002643269238,94.94447148380961,5356000 -2000-07-14,95.7456283569336,95.7456283569336,94.74662954866393,95.23129233683436,5341900 -2000-07-17,95.58734893798828,96.21048666388782,95.3895274377027,95.577457862974,4208300 -2000-07-18,94.80602264404297,95.35003216364885,94.53896342532735,95.35003216364885,4262100 -2000-07-19,94.04436492919922,94.89499759473468,93.84654337907469,94.61804742456034,8506800 -2000-07-20,95.34998321533203,95.34998321533203,94.20261827207699,94.32131119724131,4538900 -2000-07-21,93.49047088623047,94.79609320499713,93.49047088623047,94.79609320499713,5656900 -2000-07-24,92.95637512207031,94.23232451457372,92.77833567195356,93.76744372815774,5628500 -2000-07-25,93.25310516357422,93.58940189411744,92.916808433031,93.53005541225687,4757100 -2000-07-26,92.3431167602539,93.15418526650294,92.19475057008641,93.03549231436892,12062500 -2000-07-27,92.026611328125,92.81789775399022,91.59140379389913,92.38269021976436,7652600 -2000-07-28,89.9494857788086,92.36290941307617,89.58351580148114,92.24421644745645,6229500 -2000-07-31,90.52317810058594,91.23533597025838,89.92971320919223,90.48361377449302,5265500 -2000-08-01,91.07704162597656,91.61115981101162,90.6022699059454,90.91878438596618,3946600 -2000-08-02,91.53204345703125,92.04637955599014,90.91879656981102,91.07705383102915,7439800 -2000-08-03,92.1650619506836,92.30353703839658,90.28575718886455,90.4440144319651,4607100 -2000-08-04,92.65963745117188,92.87724121119811,92.04639049109792,92.6200731311671,3686600 -2000-08-07,93.76741790771484,93.96523946448217,92.6596171898178,92.87722090226185,4159800 -2000-08-08,94.12350463867188,94.20263326804445,93.37178265963246,93.37178265963246,3658700 -2000-08-09,93.33220672607422,94.4597895542612,93.29264241631327,94.41033416706003,5383800 -2000-08-10,92.8772201538086,93.59926883019071,92.60026997656614,93.39155619725886,4193400 -2000-08-11,93.31241607666016,93.68827698517332,92.14526904496142,92.81786224966918,5089400 -2000-08-14,94.49932098388672,94.6773603158639,93.09478847606675,93.54977788000843,2966700 -2000-08-15,94.42025756835938,94.83568296306618,94.04439649695799,94.5389505382756,5564600 -2000-08-16,94.08393096923828,94.91478149503895,93.58937708483312,94.51913838751481,5191600 -2000-08-17,95.072998046875,95.2312552221507,93.90585137921674,94.12345499522083,5652200 -2000-08-18,94.75653839111328,95.19174587432926,94.45980601619331,95.19174587432926,4626400 -2000-08-21,95.2708511352539,95.4093262095784,94.57847576363142,94.97411883312998,2380600 -2000-08-22,95.11262512207031,95.7852185609535,95.01371432223455,95.31044672174184,3075300 -2000-08-23,95.48847961425781,95.76542983480878,94.49937168371856,94.83566838010191,5483200 -2000-08-24,95.78524017333984,95.90393315992391,95.27090389814224,95.68632935118646,4529000 -2000-08-25,95.7456283569336,95.98301421236401,95.54780681074158,95.68628189307599,2822200 -2000-08-28,96.07205963134766,96.79410846827635,95.74565399273605,95.74565399273605,5518700 -2000-08-29,96.09183502197266,96.14129041827836,95.5280435040877,95.86434019896645,3561900 -2000-08-30,95.17195129394531,95.90389105654684,95.17195129394531,95.78519812207092,3964800 -2000-08-31,96.43805694580078,96.91282891845702,95.52807733154296,95.62698815917969,4863100 -2000-09-01,96.53690338134766,97.22927871297618,96.22038894403177,97.0116750373215,3191200 -2000-09-05,95.7654037475586,96.34897726760671,95.46867144922903,96.14126465877602,3470800 -2000-09-06,94.67743682861328,96.19077237340828,94.65765466462902,95.7061093557942,4322200 -2000-09-07,95.48847961425781,95.6368458038387,94.8455594594073,95.1126186006529,4265500 -2000-09-08,94.83564758300781,95.27085497700575,94.52902419178197,95.13237989709731,3518200 -2000-09-11,94.69717407226562,95.70606395688763,94.12349158885311,94.79608484526779,3937500 -2000-09-12,94.00481414794922,95.11261498807657,93.9652498322304,94.7961004623259,4769100 -2000-09-13,94.2520980834961,94.5389393936463,93.47070279032826,93.68830654285601,7691600 -2000-09-14,94.72687530517578,94.91480582943164,93.7872226838965,94.87524150853568,3397100 -2000-09-15,92.65438842773438,94.0822814000796,92.65438842773438,94.04261770640335,4085700 -2000-09-18,91.80166625976562,93.26922368107101,91.51410433261793,92.89241839722233,5109300 -2000-09-19,92.6346206665039,92.8527711326421,91.83143031390416,92.09916043143741,6588200 -2000-09-20,91.9504165649414,92.6742794366378,90.8497483627729,92.45612898215396,6508100 -2000-09-21,90.55229187011719,92.37682337516553,90.51262814174656,91.68270812867975,5972300 -2000-09-22,92.19830322265625,92.21813507966262,90.38368830657255,90.51259537711402,7791300 -2000-09-25,91.54383087158203,92.69407831320936,91.20668938007057,92.61475090344196,9726300 -2000-09-26,90.3737564086914,92.01980024935882,90.3737564086914,91.62316317931848,5302400 -2000-09-27,90.84973907470703,91.36536736895334,90.19528777816362,91.10755322183019,7186200 -2000-09-28,92.01976776123047,92.86262123749174,90.68111812246256,90.86952066421509,7036400 -2000-09-29,91.14723205566406,92.63462161270819,91.14723205566406,92.31731184053878,9333600 -2000-10-02,91.28599548339844,91.96027830904163,90.83977890760517,91.56364135278093,5517800 -2000-10-03,90.4332504272461,92.49576315628855,90.29442745509901,91.72232088289763,9347200 -2000-10-04,91.18688201904297,91.54385545887394,89.95730683740298,90.67125371706491,6148900 -2000-10-05,91.50420379638672,91.92067286438068,90.94891170572811,91.00840728687011,4566900 -2000-10-06,89.52099609375,91.7917435578028,88.68805815933761,91.30586309606224,10014900 -2000-10-09,88.84671020507812,89.67964811325074,88.45007310594832,89.67964811325074,4508000 -2000-10-10,87.379150390625,89.63998178974694,87.379150390625,88.90620317775122,6104700 -2000-10-11,86.64539337158203,87.9741279460604,85.75295970215626,87.33950844780207,10346000 -2000-10-12,84.48368835449219,87.31964315136834,84.26553798550171,87.12132463410427,12336900 -2000-10-13,87.29984283447266,87.35933841114313,84.32506400094906,84.36472771872937,11778800 -2000-10-16,87.69645690917969,87.72620468967804,86.744527933232,87.20066056754027,5659000 -2000-10-17,85.51494598388672,87.9344319324104,85.29679561147884,87.85510452426209,7831700 -2000-10-18,85.19762420654297,86.38753515914831,82.59965196002129,84.16636804761833,10897300 -2000-10-19,88.4104232788086,88.49966664012636,86.58589233631186,86.84370649122988,8767300 -2000-10-20,88.78722381591797,89.60032995316448,87.81546282262336,87.81546282262336,7373500 -2000-10-23,89.18386840820312,89.50117814681359,88.17244361638227,88.8070630936032,5290000 -2000-10-24,88.58889770507812,90.07628685392095,88.21209245403796,89.46149933906592,5750700 -2000-10-25,86.50655364990234,88.56906662092248,86.38756251695888,88.05343837816744,9137600 -2000-10-26,86.74449157714844,87.3592787831136,85.05878472208268,87.02213741210043,9345800 -2000-10-27,88.39059448242188,88.39059448242188,86.70488648802971,87.4981608383319,9762900 -2000-10-30,89.18386840820312,89.54084186413989,87.67664714980343,87.8551338777718,10154100 -2000-10-31,90.7208480834961,91.1868968166827,88.88640094222964,89.4912727023229,7752400 -2000-11-01,90.41339111328125,90.90918729179234,89.62011722766351,90.27456818329814,6753600 -2000-11-02,90.56220245361328,91.32572917965382,90.44321127552904,90.84976446731686,11395100 -2000-11-03,90.61174011230469,91.22652758078388,90.35392601261987,91.0480408963867,5187100 -2000-11-06,91.24635314941406,91.57357871493576,90.77038869047341,90.84971610029685,4042500 -2000-11-07,91.22654724121094,91.38520210597827,90.47293663356615,90.8398260083406,5231300 -2000-11-08,89.20368194580078,91.42484965988031,89.20368194580078,91.42484965988031,6123300 -2000-11-09,88.8665542602539,89.62016485206145,87.10151892680989,88.84672240257476,10635300 -2000-11-10,86.70486450195312,88.50956319126642,86.64536894076697,88.21208538533566,8569500 -2000-11-13,86.03060150146484,86.9329510561713,84.41430504633128,86.07026521815524,17285300 -2000-11-14,88.29139709472656,88.60870669794211,86.94283128106048,87.24030903407505,7668900 -2000-11-15,88.56906127929688,88.91611872945086,87.41881373021509,88.25175161058466,8837700 -2000-11-16,87.18085479736328,88.76740356528619,87.1411910781652,87.94438139192619,6684100 -2000-11-17,86.71480560302734,88.21211099422884,86.14959760767313,87.14119058197876,6551100 -2000-11-20,85.47529602050781,86.54621620266731,85.23731375780571,86.1495790981638,5458500 -2000-11-21,85.9115982055664,86.42722644964414,84.73160280085007,85.59428851690319,7684300 -2000-11-22,83.85899353027344,85.59428073233066,83.84907760340454,85.25713921878811,5736900 -2000-11-24,85.57447814941406,85.65380559149926,84.80103558908333,84.80103558908333,3411600 -2000-11-27,86.32809448242188,86.7445635805452,85.87196166066775,86.60574054783743,5992000 -2000-11-28,84.8406753540039,86.68503786169966,84.81092757162172,85.75294068039105,5336100 -2000-11-29,84.68204498291016,86.24876197439724,84.57296974932561,85.27700080246221,6914100 -2000-11-30,83.94822692871094,84.7216691328734,82.34184696621965,84.0870498884324,11201600 -2000-12-01,83.9085922241211,85.07867186043003,83.13514975266264,84.52337982963935,7587200 -2000-12-04,84.6225357055664,84.95967728208261,83.45245611648076,83.69043840578632,6996600 -2000-12-05,87.39897155761719,87.73611304082107,85.29679525058124,85.59427302987878,8883400 -2000-12-06,86.00086212158203,87.79564547728435,85.69346828717997,87.43867199217229,12888000 -2000-12-07,84.82084655761719,86.22890830781378,84.82084655761719,85.59428892744349,6529100 -2000-12-08,85.0191421508789,88.50954780018021,84.95964660003854,86.9824953286109,10276300 -2000-12-11,87.97412872314453,88.56908450801701,86.76438529390381,87.18085434331455,6405600 -2000-12-12,87.59727478027344,88.09307099252312,87.18080596198371,87.69643402272338,5022900 -2000-12-13,86.39750671386719,88.46993629072915,86.3280951969388,88.37077698083145,6070500 -2000-12-14,85.29679870605469,86.6255328407456,85.05881647297572,86.22889578561399,7678400 -2000-12-15,83.37024688720703,84.74284221892196,83.11164196963756,84.74284221892196,9065300 -2000-12-18,84.48421478271484,84.96163911866614,83.8774880224434,84.06646848875747,7235400 -2000-12-19,82.7635498046875,85.91654166721436,82.7635498046875,84.3251262160967,9616600 -2000-12-20,80.3664321899414,82.07720277616293,80.26696878376573,81.87827596381159,9994300 -2000-12-21,80.9234619140625,82.02750619533843,79.90893473667381,80.2073250829646,14331500 -2000-12-22,83.35037231445312,83.45978211104728,82.01756206503346,82.1170255164827,10182900 -2000-12-26,84.24551391601562,84.24551391601562,82.93259681602576,83.29066511602299,4665300 -2000-12-27,84.86221313476562,85.13076444215412,83.5492956319774,83.86757866295636,4854100 -2000-12-28,85.12083435058594,85.22029781675862,84.40469739414259,84.54394624678434,8358700 -2000-12-29,83.50949096679688,85.47886676615678,83.50949096679688,85.33961797226264,8774600 -2001-01-02,81.99767303466797,84.12619099068677,81.20196538755813,84.02672753479803,8737500 -2001-01-03,85.93641662597656,86.57298267505787,81.26163470303571,81.67938117274532,19431600 -2001-01-04,85.01139068603516,86.23479083279803,84.66326869305385,85.89661518247334,9219000 -2001-01-05,82.23636627197266,85.06112776462386,82.23636627197266,84.96166433178404,12911400 -2001-01-08,82.8729476928711,82.8729476928711,81.28153247073242,82.67402079010375,6625300 -2001-01-09,82.65412902832031,83.70844162483077,82.38557770656764,83.4199976125779,5702400 -2001-01-10,84.10629272460938,84.10629272460938,81.99766759953638,82.11702373869146,8746100 -2001-01-11,84.18584442138672,84.97160549290014,83.44981506326023,83.44981506326023,7245100 -2001-01-12,84.0267333984375,85.12083148956299,83.56920146942139,84.4643726348877,7244000 -2001-01-16,84.56378173828125,84.78260121584444,83.71834284769622,84.02667938426252,8542200 -2001-01-17,84.95171356201172,85.96624052411512,84.4345037381943,85.83693806816078,7851400 -2001-01-18,85.79714965820312,86.38398386059518,84.62348125341899,84.94176421064857,8107000 -2001-01-19,85.30979919433594,86.6923411190197,85.22028209129886,86.6923411190197,7782500 -2001-01-22,85.87672424316406,86.43371944325871,85.02133875730442,85.45897784309308,7050900 -2001-01-23,86.55302429199219,86.99066311856627,85.39924920375144,85.59817594310329,8463100 -2001-01-24,86.81168365478516,87.40846424819568,86.47350798518585,86.73211290899708,6199900 -2001-01-25,86.59286499023438,87.36867976960933,86.3541527504267,86.73211379678885,10818300 -2001-01-26,86.49339294433594,86.65253442169441,85.58827579185956,86.03586119693028,7136800 -2001-01-29,86.95487976074219,87.14584170292191,86.17189694491785,86.25465359534364,6705900 -2001-01-30,87.71878814697266,87.7951729512552,86.43928439588797,86.76393924053949,7069100 -2001-01-31,87.22228240966797,88.29170870542102,86.9549258357297,87.46417090233952,9706900 -2001-02-01,87.8015365600586,87.81427059872388,86.73211042958698,87.2731953707682,8239100 -2001-02-02,85.80905151367188,87.83969749012832,85.77722128854583,87.46411637479471,8276600 -2001-02-05,86.43929290771484,86.53478363569653,85.77726854121632,85.80909878387688,4352900 -2001-02-06,86.18463897705078,87.01853857936403,86.07642396203224,86.12735038908028,7106700 -2001-02-07,85.73907470703125,86.19103112031277,85.09613684096784,85.7581709096642,5748700 -2001-02-08,84.73965454101562,86.19102410230107,84.72693021578048,85.80909036751433,5943300 -2001-02-09,83.92485046386719,84.88607124131829,83.55564105631169,84.88607124131829,9913000 -2001-02-12,84.88607788085938,84.98155889320176,83.83573817896281,83.83573817896281,5804400 -2001-02-13,84.19219207763672,85.40803512820474,84.02668846076237,85.1088484149608,6587600 -2001-02-14,84.06486511230469,84.44043654558087,83.17367701415414,84.44043654558087,8400100 -2001-02-15,84.87967681884766,84.99426370748411,84.02031886357649,84.5613939361792,5929800 -2001-02-16,83.0081787109375,83.57472189994415,82.30796213967031,83.39012208670034,6434900 -2001-02-20,81.72868347167969,83.47923943877662,81.54408366169503,83.41557897286556,5760000 -2001-02-21,79.96540832519531,82.01514639798413,79.88901867051639,81.41677776780888,10910800 -2001-02-22,80.08637237548828,80.55106772413505,78.31035253139909,80.43011862175847,21281600 -2001-02-23,79.54527282714844,79.91448220798641,77.5337271453572,79.62166248213254,20173000 -2001-02-26,81.23856353759766,81.23856353759766,79.25247565238585,80.08001348537753,11503700 -2001-02-27,80.48741149902344,81.37860006804199,79.895404888682,80.71657566151777,11415000 -2001-02-28,78.90237426757812,80.74205009726235,78.46950908079276,80.68476147354481,14825800 -2001-03-01,79.31611633300781,79.31611633300781,77.50190434833245,78.96600797476535,14672000 -2001-03-02,78.68589782714844,79.98449262379819,77.85199819491521,77.9793094104918,12564300 -2001-03-05,79.40528106689453,79.43074430238256,78.81327419749063,79.0297092708311,5293200 -2001-03-06,80.25825500488281,81.32131922565036,79.88267848067149,80.43012571486838,6917000 -2001-03-07,80.83113861083984,80.86933101001132,80.05452745027112,80.78021217420302,6371700 -2001-03-08,80.92024993896484,80.99663473022092,80.29641328957315,80.58923298814906,6055000 -2001-03-09,78.52678680419922,80.27097638775646,78.36764529476409,80.27097638775646,10020300 -2001-03-12,75.16573333740234,77.97935459897802,74.95566533901766,77.87750168220445,13972900 -2001-03-13,76.4006576538086,76.66801909447757,74.81560949792231,76.00598979828327,12888000 -2001-03-14,74.89197540283203,75.9359430386777,73.68249928131948,74.5100368530418,19883400 -2001-03-15,74.91107940673828,75.66222740411902,74.70737850185262,75.4012330396588,10370300 -2001-03-16,73.4085693359375,74.93405783823347,73.28091043990896,74.7617195460172,58514600 -2001-03-19,74.90216064453125,75.119178387254,73.28731294566953,73.88729773295513,10067800 -2001-03-20,72.89157104492188,75.6106450962574,72.8341281847429,75.25320986930447,15083900 -2001-03-21,71.65328979492188,73.56812914370352,71.42350868349301,72.87878580941694,19004600 -2001-03-22,70.9256820678711,71.87033383027823,68.95977831302652,71.50013022650417,28624800 -2001-03-23,73.07029724121094,73.18518783709689,71.16822068036363,72.285210691042,12861700 -2001-03-26,74.00215148925781,74.21278009360145,73.25536052402722,73.84896085195075,9943800 -2001-03-27,75.51490020751953,75.73191792529087,73.58091271559866,73.79793043337,12880700 -2001-03-28,73.427734375,74.64684668577328,73.33837556142248,74.61493560646139,10953300 -2001-03-29,73.70856475830078,74.35960811154983,71.57670736689867,73.21070234735838,12060300 -2001-03-30,74.48087310791016,74.48087310791016,73.08303875593731,73.75323450899818,9183600 -2001-04-02,72.89157104492188,74.92130155597125,72.63626295120677,74.23196288537484,10561000 -2001-04-03,70.45970916748047,72.85964266193383,70.24907565747586,72.75113626090913,12836000 -2001-04-04,70.75332641601562,71.55117629637144,69.76399548618794,70.5746088219662,14884300 -2001-04-05,73.4341049194336,73.71494476586749,71.80648921599534,72.31711508718477,21522800 -2001-04-06,72.3171157836914,73.01922271107215,71.52564518875599,72.75752561040255,14937800 -2001-04-09,73.12135314941406,73.39581373634827,71.98521556107374,72.76391791794245,9034300 -2001-04-10,74.45533752441406,75.15744431048947,73.51068130464273,73.68939886440502,17873600 -2001-04-11,74.50639343261719,75.9489020854011,74.12980586773092,75.81486392932938,12722300 -2001-04-12,75.85957336425781,75.91702109372353,74.01494464287475,74.2319623646379,9233200 -2001-04-16,75.06171417236328,75.88509581572876,74.62130435916897,75.50212885524668,7350000 -2001-04-17,76.12126159667969,76.37657452846815,74.69151112653996,74.87661288034437,10924700 -2001-04-18,79.146728515625,80.42328865297378,77.0340230466137,77.27018355542133,32481600 -2001-04-19,80.19986724853516,80.32113711336768,78.87862810238825,79.30627444981076,13809900 -2001-04-20,79.46585083007812,80.04030373772741,78.92969802939838,79.72116377455441,7626700 -2001-04-23,78.0233154296875,79.07647799319301,77.81268681273684,78.92329221640487,8451800 -2001-04-24,77.60209655761719,78.92333618397616,77.29571996367288,78.20207654665153,10044700 -2001-04-25,78.6169204711914,78.93606036580826,77.19993855994242,77.4999308400324,8249000 -2001-04-26,78.96797180175781,79.92539143103288,78.8275494769807,78.97435596279897,10590400 -2001-04-27,80.28288269042969,80.3211779440872,79.2743988067893,79.73396132944525,7938700 -2001-04-30,80.84452819824219,81.23387442691644,79.57434778962684,80.7104851443169,10766900 -2001-05-01,81.0934829711914,81.15731000278133,79.52969391394136,79.82968631907339,10578000 -2001-05-02,80.94666290283203,81.50196821131318,80.42327353966307,81.32325060481982,9572900 -2001-05-03,79.91902923583984,80.51901392672563,79.2871334703536,80.50624560113393,9926200 -2001-05-04,81.27857971191406,81.28496387596525,78.7892913978931,78.92332962482574,12145300 -2001-05-07,80.57647705078125,81.30411596247578,80.57009775607017,80.97221245894642,7185200 -2001-05-08,80.53816986083984,81.12538628676293,80.14243451135782,80.97220045167211,6952600 -2001-05-09,80.19986724853516,80.77432010983577,79.82327959013682,79.94455432465834,9507400 -2001-05-10,80.43602752685547,81.38068388242839,80.27645755845856,81.22749807628026,6872400 -2001-05-11,79.88072967529297,80.73602239545158,79.40201975498921,80.42326661103274,7734400 -2001-05-14,80.04032135009766,80.06585313713234,79.44033652900892,79.7211813166999,7914000 -2001-05-15,80.41048431396484,80.74238763827368,79.68922508644556,80.13602382918161,9782200 -2001-05-16,82.30619812011719,82.46576810861659,79.54244962027158,79.6828671196118,14909000 -2001-05-17,82.43384552001953,83.02745089387815,82.05726271495926,82.33810743038671,11824600 -2001-05-18,82.81044006347656,82.81044006347656,81.76366138758253,82.39555227316953,6683100 -2001-05-21,84.0295639038086,84.15083867047953,82.43386379367641,82.87427858237378,11531500 -2001-05-22,83.92105102539062,84.31040221196136,83.65936362933867,84.14445291941868,8342700 -2001-05-23,82.4976577758789,83.64656327498493,82.4976577758789,83.64656327498493,12330800 -2001-05-24,82.74021911621094,82.97637954138176,82.05087571744954,82.63809200394017,7902800 -2001-05-25,81.7636947631836,82.78493720517378,81.63603580566634,82.75302124837164,7425000 -2001-05-29,81.11261749267578,81.9232357589797,80.9977269064945,81.84025624859403,9003900 -2001-05-30,79.97647857666016,81.11899538603032,79.78499264643293,80.7998554154446,10041800 -2001-05-31,80.391357421875,80.90836749062395,79.95094756958682,80.05945399191219,9874200 -2001-06-01,80.88920593261719,81.12536635584348,79.8615750048757,80.55091352827236,8848300 -2001-06-04,81.27857971191406,81.33602744899397,80.47435035031822,80.93391276819605,5623500 -2001-06-05,82.21044158935547,82.48489723313337,81.23386938816911,81.3742917257131,9115400 -2001-06-06,81.52750396728516,82.22961097116826,81.29133862165702,82.22961097116826,12064900 -2001-06-07,81.82107543945312,81.92320252782746,81.0615210461537,81.09343697869258,7355300 -2001-06-08,81.0615234375,81.61682854012007,80.51260249551356,81.5083172880993,8170600 -2001-06-11,80.48709106445312,81.05515976222271,80.04668126318111,80.87644217681506,7012200 -2001-06-12,80.3466796875,80.89560084319295,79.17224689744322,79.69563627034933,9364400 -2001-06-13,79.65731811523438,80.79345533911228,79.56157517474942,80.5317582930993,7629400 -2001-06-14,77.87014770507812,79.33819342116428,77.71057773027263,79.26159808016955,12603000 -2001-06-15,77.99555969238281,78.34761382772595,77.06742407525833,77.39387382952775,16821100 -2001-06-18,77.61795043945312,78.37326302061881,77.39391808138261,77.86758719323728,11368300 -2001-06-19,77.9571762084961,78.6612797821188,77.38108969060929,78.33482994139334,7732300 -2001-06-20,78.36685943603516,78.64210058109083,77.51553160556772,77.57314271587843,8787200 -2001-06-21,79.25660705566406,79.57025241378564,78.18764897953746,78.2324554592691,12259100 -2001-06-22,78.63569641113281,79.10936550419777,78.19403403232505,79.04535695922233,12212000 -2001-06-25,77.91236877441406,79.01333302068348,77.77154708474644,78.91091547054792,8406800 -2001-06-26,77.80357360839844,78.34125123295621,77.17627816287556,77.38751075118275,8005800 -2001-06-27,77.75873565673828,78.24520429622285,77.39388173535643,77.83554392426907,10105100 -2001-06-28,78.1876449584961,79.33341617675501,78.04682320557022,78.09162968299756,10269300 -2001-06-29,78.47566223144531,79.37819871195067,78.2580322305945,78.603684188009,9824200 -2001-07-02,79.45500183105469,79.57662146099004,78.48846176048178,78.60367907212108,8522200 -2001-07-03,79.43580627441406,79.43580627441406,78.76370930434629,79.35899798271396,3303100 -2001-07-05,77.88677215576172,79.14776028724309,77.87397240248684,78.77650395627676,5517900 -2001-07-06,76.20333099365234,77.76515986821094,76.20333099365234,77.64994254370315,11665900 -2001-07-09,76.61937713623047,77.15705952893079,76.2993296045277,76.48495775893984,8339300 -2001-07-10,75.6976547241211,77.2210794415167,75.66564801281767,76.99704711300829,8630700 -2001-07-11,75.77449798583984,76.10094803433783,74.94877426525126,75.59527204032432,15328600 -2001-07-12,77.57312774658203,77.75235359556066,76.36974581737444,76.4913654506977,12002800 -2001-07-13,78.24522399902344,78.29643277929667,77.20827305794992,77.3490898783942,10433800 -2001-07-16,77.26590728759766,78.270856768021,76.99706841899672,77.94440677983997,6915300 -2001-07-17,77.9892578125,78.05966873024535,76.702668970519,76.93950125426004,7469800 -2001-07-18,77.45793151855469,77.86118978853794,76.84983806993166,77.16988571124712,7709300 -2001-07-19,78.13642883300781,78.71891786847883,77.2979055982706,78.20683970286781,10082900 -2001-07-20,77.66912841796875,78.05318934191793,77.40028967803434,77.54751368335319,6705800 -2001-07-23,76.13935852050781,78.01483854929711,76.13935852050781,77.96363462028471,8065200 -2001-07-24,75.40323638916016,76.29936599854234,74.73113429858341,76.1713488782135,12269000 -2001-07-25,76.23533630371094,76.47857560185886,75.18558058070901,75.48002378266919,12088500 -2001-07-26,77.0354995727539,77.35554735235284,75.88972793576475,76.20977571536369,12898200 -2001-07-27,77.32990264892578,77.6755546568054,76.75382085266543,77.34270728822078,8478800 -2001-07-30,77.35550689697266,77.67555450919309,77.00345745365357,77.57314181272284,8547700 -2001-07-31,77.67552947998047,78.52685702621483,77.32348015010146,77.45149720032339,11918100 -2001-08-01,78.16204071044922,78.53969460898924,77.80358889033805,78.07242775542143,11940800 -2001-08-02,78.48207092285156,78.89173145004293,78.0212016088766,78.87893169511638,11070100 -2001-08-03,78.05320739746094,78.3220461995841,77.38750782777123,78.3220461995841,10816300 -2001-08-06,77.00343322753906,77.77794761941723,76.87541129280457,77.67553007162964,8550100 -2001-08-07,77.30428314208984,77.57952423065869,76.75380584849022,76.98423559182551,8865100 -2001-08-08,75.87047576904297,77.55392910396988,75.80646723208287,76.88822957580047,15183800 -2001-08-09,76.09452056884766,76.15213168003618,75.44162557112557,75.97930323000975,14118500 -2001-08-10,76.3569564819336,76.70900590944927,75.10876792018134,76.04331120342795,11173300 -2001-08-13,76.37611389160156,76.71536336556669,76.04966416530822,76.55533966022195,7431600 -2001-08-14,76.34419250488281,77.03549685649116,76.04335170484234,76.90107737982422,13178100 -2001-08-15,75.6848373413086,76.56176931784391,75.58242467275265,76.31853495692809,8520600 -2001-08-16,75.94729614257812,76.01130468560561,74.8911380902388,75.4032162015363,10734700 -2001-08-17,74.73111724853516,75.44802565601698,74.25744815113879,75.30720392565993,11604600 -2001-08-20,75.42239379882812,75.46720025275995,74.60307299348206,74.76309674088675,10417400 -2001-08-21,74.13583374023438,75.8768936504624,74.1230339836324,75.40322451956015,14480800 -2001-08-22,74.9039535522461,75.1663949822913,74.11023670848321,74.73112996147813,11752300 -2001-08-23,74.63514709472656,75.22403388344597,74.56473618699468,74.86558190484145,8744100 -2001-08-24,76.18413543701172,76.25454630605509,74.72471903054777,75.02556458308959,11687700 -2001-08-27,75.72969055175781,76.29937510724898,75.69768870962523,76.1521558896496,7425100 -2001-08-28,74.62229919433594,75.84487848044533,74.62229919433594,75.7104590751792,12046600 -2001-08-29,73.95658874511719,75.00634432276469,73.71975179906646,74.97433761421743,16180000 -2001-08-30,72.53559112548828,74.08462040699,71.71627001406719,73.51493604409441,17692600 -2001-08-31,73.0668716430664,73.46372756108055,72.41397177223823,72.58680021950295,15985400 -2001-09-04,72.59957122802734,74.35983241741378,72.56756940925169,72.87481226389107,24473400 -2001-09-05,72.77881622314453,73.09246636116126,71.65864971646924,72.77881622314453,21477100 -2001-09-06,70.90335845947266,72.52280376719659,70.90335845947266,72.10674082068317,21653000 -2001-09-07,69.59112548828125,71.21056497097433,69.53351440189918,70.42324601399963,33133900 -2001-09-10,70.44251251220703,70.63453823421898,68.93828416363709,68.93828416363709,23408700 -2001-09-17,66.7619400024414,68.10613912068034,64.00952833080117,64.64962361410917,32388700 -2001-09-18,66.6019287109375,67.40204796559297,66.16026131963476,66.78115464261386,22029200 -2001-09-19,65.2577133178711,66.88995827218717,63.08779066029861,66.63391917769098,42771800 -2001-09-20,63.183799743652344,65.16809398548367,63.0877844821765,64.26556224810457,36210900 -2001-09-21,62.502098083496094,63.60076720193305,60.26621160094935,60.57460737005672,49782100 -2001-09-24,64.699462890625,64.99501590169992,63.64576792670415,64.06981841070039,25549600 -2001-09-25,65.37407684326172,65.53470111068988,64.18545824466605,64.73157977354907,25466200 -2001-09-26,65.14278411865234,65.79170759745608,64.52598745734089,65.7595807799638,18587500 -2001-09-27,65.70816802978516,65.72102071521903,64.24970195228804,65.05282322669164,20536800 -2001-09-28,67.10237884521484,70.43051303490181,65.8559332712891,66.16433394489118,21687200 -2001-10-01,66.99315643310547,67.02528324212429,66.06796413609031,66.75543569307249,20457400 -2001-10-02,67.8348388671875,67.8348388671875,66.59481938011913,66.81969236443445,19833100 -2001-10-03,68.97206115722656,69.31258382828865,67.04456990047018,67.20519417186654,32045800 -2001-10-04,69.02987670898438,70.01289629852096,68.58655222669812,69.57599815851992,32674100 -2001-10-05,68.89497375488281,69.1455472592481,67.79629927960187,68.90782154147347,29796100 -2001-10-08,68.44517517089844,68.93990039304094,68.02112988235156,68.27812465026555,12970300 -2001-10-09,68.0789794921875,68.5865526952046,67.84768018696799,68.49660351004846,15976300 -2001-10-10,69.59526824951172,69.7430447023291,67.79627485922788,67.97617811974636,19987400 -2001-10-11,70.67469024658203,70.86744136254579,70.00006624257341,70.00006624257341,23006300 -2001-10-12,70.35340881347656,70.6039822061427,68.9399176291105,70.12853588439954,31360500 -2001-10-15,70.22493743896484,70.32130808583348,69.42823747784789,69.7944606415408,16873000 -2001-10-16,70.6682357788086,71.06658563906802,70.0000383850811,70.54616469568498,15877100 -2001-10-17,69.16482543945312,71.41356566803447,69.16482543945312,71.36216471493364,28542300 -2001-10-18,69.01700592041016,69.49245708754307,68.58653423561236,69.27400562391358,16510000 -2001-10-19,68.97206115722656,69.33186285842177,68.11111741543665,68.7471881576444,21912500 -2001-10-22,70.3341293334961,70.39837803664359,68.88208511342579,68.93991237756182,17540600 -2001-10-23,69.97433471679688,70.85455226951933,69.6338072666383,70.6489534723292,22062500 -2001-10-24,69.78800964355469,70.32127830388325,69.53100992306489,70.01930890180932,16065200 -2001-10-25,71.04092407226562,71.06019820637226,68.58015831276883,69.03633079346534,27467900 -2001-10-26,70.88029479980469,71.82476651996187,70.46267061650094,70.64256905808043,18623300 -2001-10-29,69.03628540039062,71.02802958078688,69.03628540039062,70.77745619842824,18727500 -2001-10-30,68.20750427246094,69.1969456347445,67.82200203567407,68.97207259786187,26178600 -2001-10-31,67.97618865966797,69.29973099088058,67.97618865966797,68.68293442191168,28124200 -2001-11-01,69.71736145019531,70.0386099990741,67.91194127222914,68.49018964058372,29806800 -2001-11-02,70.19281005859375,70.27633291916405,69.30616580147202,69.6723889622249,17575900 -2001-11-05,71.1115951538086,71.3750164748485,70.64257000892201,70.7517982658068,15929500 -2001-11-06,72.2166519165039,72.26805284450683,70.57828287491259,70.89953132213738,23245800 -2001-11-07,72.12029266357422,72.6792668524527,71.72836907744046,71.81189192788113,19716000 -2001-11-08,72.34516906738281,73.29606688735271,71.89542307934116,72.51864602124434,22563500 -2001-11-09,72.42223358154297,72.5764314271849,71.59983853563782,72.12025932834254,15895800 -2001-11-12,71.97892761230469,72.37727745879157,70.67465967710697,71.31715658326249,26068800 -2001-11-13,73.5980453491211,73.5980453491211,72.71782255047302,72.88487317031903,15296200 -2001-11-14,73.66869354248047,74.14413985424561,73.0583185742386,73.99636341717506,17571300 -2001-11-15,73.80362701416016,74.00279950169136,73.19967830762971,73.48237853653549,19470200 -2001-11-16,73.4759521484375,73.95139852250261,72.85915566000803,73.9385507402253,18134900 -2001-11-19,74.38187408447266,74.43327501991868,73.53377825706522,73.83575262548187,13625400 -2001-11-20,73.7586669921875,74.40116407434292,73.65586510614804,74.12489013294154,16209700 -2001-11-21,73.27033996582031,73.67511120893579,72.92981742610797,73.56588792296425,11470200 -2001-11-23,74.32405853271484,74.36903312989381,73.24466329855632,73.27036376863907,6717100 -2001-11-26,74.48468017578125,74.74810140660773,73.93213234308575,74.3690305154063,13726000 -2001-11-27,74.16346740722656,75.10793927183688,73.30251843130551,74.28554346919721,19261400 -2001-11-28,72.82061004638672,73.99638077189587,72.76278766736,73.72010685664284,20195500 -2001-11-29,73.80362701416016,73.83574892080496,72.60215594317333,73.026206286532,16354700 -2001-11-30,73.27680206298828,73.82935000522886,73.25752303088423,73.50167508555963,13680300 -2001-12-03,72.83990478515625,73.29607718047795,72.60860541543478,73.01980320563644,15220400 -2001-12-04,74.07347869873047,74.07990504116368,72.82703296728944,73.19325605617449,17239900 -2001-12-05,75.42916107177734,75.81465835422264,74.246963850166,74.2790906661464,25204000 -2001-12-06,75.39059448242188,75.77609659805913,75.12717326539031,75.39059448242188,17972900 -2001-12-07,74.88945770263672,75.22998036903991,74.33690982444386,75.10790925771616,18857800 -2001-12-10,73.48883056640625,74.7802513565317,73.46955643402397,74.4333022680563,13862700 -2001-12-11,73.34100341796875,74.34972309773335,73.18037923391795,73.82287597012116,20833300 -2001-12-12,73.424560546875,73.7458090651248,72.67284019061769,73.59803749177338,16171500 -2001-12-13,71.9981918334961,73.05188622253073,71.98534405395935,72.891262018082,19026700 -2001-12-14,72.68567657470703,72.91697586371961,71.95965680200024,72.17168196723888,16721900 -2001-12-17,73.43743133544922,73.47597959854531,72.53793428224529,72.59575667688942,13925900 -2001-12-18,73.87431335449219,73.9835366771196,73.46311073061435,73.64943546431826,13663700 -2001-12-19,74.3947525024414,74.47827537503454,73.24468190880742,73.30250430478775,20143400 -2001-12-20,73.66230010986328,74.40117282158297,73.59805137446685,74.20842171352938,14867900 -2001-12-21,74.1090087890625,74.18637533832099,73.62547892331727,74.16058648856816,14037700 -2001-12-24,73.96723175048828,74.16708933427353,73.88986514447927,74.03170146280057,5728800 -2001-12-26,74.37338256835938,74.92138240681167,73.91564129535932,73.91564129535932,10304800 -2001-12-27,74.8246841430664,74.83758103605183,74.30247310779706,74.33471042153711,9407300 -2001-12-28,74.7859878540039,75.26951794788755,74.73441013016293,74.9729534138856,10593800 -2001-12-31,73.69002532958984,75.0374608411022,73.64489602821682,74.88273251049826,14619500 -2002-01-02,74.48298645019531,74.62482275343947,73.37408980889363,74.21221073603279,18651900 -2002-01-03,75.3275375366211,75.39845567565753,74.48942167694308,74.56033981597953,15743000 -2002-01-04,75.8304672241211,76.0625622236659,75.14063067512012,75.54034601532715,20140700 -2002-01-07,75.29531860351562,76.06896490741876,75.14703385392717,75.88199931825213,13106500 -2002-01-08,75.12123107910156,75.46937332701563,74.76664530493301,75.29530466241977,12683700 -2002-01-09,74.5088119506836,75.93361429238968,74.36052712836774,75.22443734620337,16610300 -2002-01-10,74.83760070800781,75.01166945927915,74.33472996130753,74.58616533465766,12823400 -2002-01-11,74.10261535644531,74.966520272894,73.94788215333409,74.92139098500076,13708400 -2002-01-14,73.63842010498047,74.03813521979886,73.4707949401117,73.91564425818828,12301100 -2002-01-15,74.23799896240234,74.39272723791606,73.43211535429707,73.85117581425645,20219900 -2002-01-16,72.73583984375,73.75447803243365,72.65202970875342,73.69000831945753,17067000 -2002-01-17,73.28382873535156,73.65131145451741,73.10976004468272,73.34185491138989,17283400 -2002-01-18,72.94860076904297,73.39989371847513,72.63913923320074,72.851893731672,17028000 -2002-01-22,72.44570922851562,73.45145032279993,72.22005790001398,73.33540289509614,11689300 -2002-01-23,73.00016784667969,73.20647386752663,72.22006813291857,72.61333975370859,12438900 -2002-01-24,73.22581481933594,73.65776728506543,73.05818963908138,73.26449566142408,12142800 -2002-01-25,73.20647430419922,73.61263790177338,72.87767239070192,72.92925012590219,12810700 -2002-01-28,73.40632629394531,73.61908074641453,72.80030024826569,73.43211515958309,10589200 -2002-01-29,71.09833526611328,73.58045791135287,70.95005531029761,73.39994061624124,27720800 -2002-01-30,72.12337493896484,73.10332742937628,69.88624082852448,71.1692064004617,34711800 -2002-01-31,72.96793365478516,73.04530026043439,71.96219237496392,72.30388627548146,19909200 -2002-02-01,72.62626647949219,73.04532713986612,72.31680486174244,72.90993430047678,15838500 -2002-02-04,70.82106018066406,72.35546592829498,70.5567328787973,72.35546592829498,24243400 -2002-02-05,70.38268280029297,71.23369609493022,69.97007059190676,70.53096761833436,33614000 -2002-02-06,70.07967376708984,70.7501698749447,69.66706153436775,70.69214858537087,29486000 -2002-02-07,69.64127349853516,70.82753737102455,69.62838151804897,70.09257151516543,23445400 -2002-02-08,70.97582244873047,71.40133161664443,69.82180074024527,70.03455040547603,19277800 -2002-02-11,71.84613800048828,71.97507741208457,70.80171105915454,70.94999580934122,18792400 -2002-02-12,71.62047576904297,72.02019575420938,70.93708813772469,71.53666565611304,13942500 -2002-02-13,72.3812484741211,72.55532210838157,71.78811924945501,71.87193430251514,16781100 -2002-02-14,72.245849609375,72.83253521663069,71.94283659628454,72.53597064942298,20453800 -2002-02-15,71.49153137207031,72.36188450396766,71.37548395990251,72.30386325724484,18366800 -2002-02-19,70.11833190917969,71.10473279296231,70.02162487928017,71.01447421004912,15988100 -2002-02-20,71.29814147949219,71.29814147949219,69.51230533612484,70.30529707377676,29242800 -2002-02-21,69.82176208496094,71.32392548499247,69.79597321766242,70.87263260407715,26288600 -2002-02-22,70.68563079833984,70.87904474464574,69.5445022875538,69.85395869917805,26572900 -2002-02-25,71.85258483886719,72.08467972541386,70.72434771987999,70.75013658713222,17458700 -2002-02-26,71.70429229736328,72.23295168556763,71.28523188652166,71.94927911477221,22346500 -2002-02-27,71.98152923583984,72.76162402566499,71.33682231016053,72.18138680880891,28597900 -2002-02-28,71.6591796875,72.69070984119122,71.58181308145176,72.09758061765925,23755400 -2002-03-01,73.32894897460938,73.39986711506253,71.89125558627147,72.02664342203047,26273600 -2002-03-04,74.62480926513672,74.77953751401655,73.27092602031283,73.43210271419002,27184600 -2002-03-05,74.38631439208984,75.04391848550914,74.12198699986386,74.35408198357355,22718900 -2002-03-06,75.2695541381836,75.52743796265895,74.18644601036695,74.20578643642575,20143200 -2002-03-07,75.10841369628906,75.75312110999113,74.50883560479707,75.66286246557101,19330800 -2002-03-08,75.42427062988281,76.01095636147029,75.09547360102793,75.675705966642,19930100 -2002-03-11,75.58544921875,76.01095821052364,75.06323810950433,75.35980274677496,15621800 -2002-03-12,75.5403060913086,75.59188382366482,74.74731936090572,74.85046990689487,17153600 -2002-03-13,74.81175994873047,75.26950107810234,74.55387630604623,75.19213450968066,17175300 -2002-03-14,74.7086410522461,75.06323184915088,74.54746431160278,74.81179652724522,11168100 -2002-03-15,75.42047882080078,75.61444194212717,74.93556361826603,74.9808221731901,21220100 -2002-03-18,75.43339538574219,76.00882760401653,75.06486008940007,75.7114135870397,17548900 -2002-03-19,75.93772888183594,76.12523004378576,75.53040183313931,75.84074977463187,17912000 -2002-03-20,74.50887298583984,75.37525781098535,74.47654824925712,75.32353231307502,17114500 -2002-03-21,74.54120635986328,74.93560466860451,73.78473941338528,74.54767328062722,25846800 -2002-03-22,74.37950134277344,74.96140037067559,74.15967062876115,74.67691530529879,15235400 -2002-03-25,73.45498657226562,74.5864558602761,73.25455644831872,74.41188355060686,17499600 -2002-03-26,73.8816909790039,74.3666062661491,73.36445096573706,73.39677569185872,19947600 -2002-03-27,74.0756607055664,74.36014592548479,73.55195376236532,73.72652109916118,19020300 -2002-03-28,74.04335021972656,74.85154259213057,74.0304213122066,74.33430243348087,17532900 -2002-04-01,74.0756607055664,74.41833339347892,73.38384841124868,73.85583480494839,17711000 -2002-04-02,73.66832733154297,74.32134299187625,73.5584094578199,73.6941900704888,15669500 -2002-04-03,73.15110778808594,73.8429202631748,72.51748772901041,73.7136114564126,25658500 -2002-04-04,72.84721374511719,73.31920017843065,72.56273343413592,72.8019551774965,23549000 -2002-04-05,72.86014556884766,73.46790275540684,72.53040176654811,73.1834224522905,19404900 -2002-04-08,73.01529693603516,73.07995130831331,71.91615780886943,71.97434526407604,16470100 -2002-04-09,72.50454711914062,73.17696370371537,72.36877140487279,73.17696370371537,15122700 -2002-04-10,73.32568359375,73.4097338288649,72.47222767036011,72.4786945908505,17199300 -2002-04-11,71.50238800048828,73.09291481451686,71.44420052166046,72.98946383062598,25453700 -2002-04-12,72.03900146484375,72.1877109643892,71.1467592660087,71.78037903635442,14950600 -2002-04-15,71.48944091796875,72.3234957654794,71.25021427815444,72.16832426190929,17394900 -2002-04-16,73.18988037109375,73.26746859462133,72.20065395198122,72.22004977465976,15040900 -2002-04-17,73.03472137451172,73.49377401023139,72.80196159684903,73.31273972378581,12920100 -2002-04-18,72.7178955078125,73.35798229032513,71.86444482019125,72.99591379642922,25204800 -2002-04-19,72.98300170898438,73.21576150522655,72.77610466041519,73.18989875755356,10499200 -2002-04-22,71.7674331665039,72.69200480010555,71.66398224644237,72.65967515438348,13922900 -2002-04-23,71.45711517333984,72.07781108723435,71.23082235723946,71.82565059750715,16967000 -2002-04-24,70.73941040039062,72.29113462595737,70.73294348515431,71.48294286980344,18902700 -2002-04-25,70.77824401855469,70.952811371017,70.29332867716455,70.61013865235154,25451500 -2002-04-26,69.4334487915039,71.12742241635094,69.368794363982,70.98517971611277,19769800 -2002-04-29,69.09071350097656,69.99588946740886,68.94200401241774,69.78252560970746,17724400 -2002-04-30,69.7372817993164,70.24159289116827,68.9484855037273,69.19417413152833,19473500 -2002-05-01,70.59074401855469,70.63600258720189,69.05194775173578,69.80841451318788,24575600 -2002-05-02,70.3192138671875,71.06275194789275,69.68558878174059,70.53903985770417,15666800 -2002-05-03,69.5562744140625,70.31920826457849,69.31058075857159,70.2157572658844,18185500 -2002-05-06,68.19202423095703,69.82133749688106,68.08857326407241,69.59504467283794,23630400 -2002-05-07,67.95281219482422,68.741608722241,67.82350339120148,68.59936607856719,21910000 -2002-05-08,70.48081970214844,70.70711250892894,69.04546970940751,69.21357505136442,27917400 -2002-05-09,69.66616821289062,70.53901480950563,69.55625525666207,70.24806758823854,18085600 -2002-05-10,68.35363006591797,69.86010075617402,68.2760418777601,69.80837529740211,18958900 -2002-05-13,69.7437515258789,69.79547207452119,68.39891860491147,68.67693690171903,14677700 -2002-05-14,71.26317596435547,71.3601600417937,70.47437936932,70.87524458741764,34201200 -2002-05-15,70.98514556884766,71.7092876340691,70.66186865393323,70.79764436625958,29535300 -2002-05-16,71.35368347167969,71.43127170970062,70.68773379364687,70.92695556178619,28092000 -2002-05-17,71.70282745361328,71.9291203287588,71.18558236801093,71.54765590105846,27823700 -2002-05-20,70.92694091796875,71.5670326506535,70.79116522907563,71.53470299161606,13833800 -2002-05-21,70.2803955078125,71.43126540589391,70.03470684164985,71.19203872605192,16877200 -2002-05-22,70.43555450439453,70.55193435588971,69.82779250960712,69.97003509841377,15844200 -2002-05-23,71.18553924560547,71.3536445365145,70.13812573433874,70.64243667425409,13879800 -2002-05-24,70.27394104003906,71.2502338228217,70.22221554705581,71.10799611633952,11877000 -2002-05-28,69.89247131347656,70.55842100035058,69.47221031770898,70.5067004404644,24236900 -2002-05-29,69.37522888183594,69.8407435022446,69.26531098029238,69.58212591295568,14773300 -2002-05-30,69.18122863769531,69.5109723236044,68.47002073172067,68.8902815184186,18217900 -2002-05-31,69.323486328125,70.18986589119072,69.08425969081831,69.43986618778595,19826300 -2002-06-03,67.48079681396484,69.56916204980054,67.32562040798386,69.2394183531062,26056300 -2002-06-04,67.64891052246094,68.01744592688803,66.95063628915545,67.33856751495031,25856200 -2002-06-05,68.28254699707031,68.32133864644736,67.4678878304541,67.85581912266667,19695900 -2002-06-06,66.89242553710938,68.27604965356272,66.69199552755576,68.23725802147153,22998500 -2002-06-07,66.81483459472656,67.18983679890555,65.76742110880735,65.80621273930463,24011600 -2002-06-10,67.073486328125,67.53900582906505,66.60796682718494,66.75020944500704,18759900 -2002-06-11,65.92261505126953,67.59072479104384,65.7739104617625,67.32563540472034,19990700 -2002-06-12,66.32351684570312,66.47222151754549,65.1597175612949,65.76101303610315,31266000 -2002-06-13,65.65753173828125,66.5950326520045,65.5217511172412,66.03252914408253,21043900 -2002-06-14,65.56053161621094,65.66397762018948,63.68552531578282,64.85578567455772,39267500 -2002-06-17,67.31917572021484,67.46141339635733,65.85149599996576,65.8967545634687,17647200 -2002-06-18,67.86876678466797,67.9075584419462,67.00238195387243,67.07350328075918,21628500 -2002-06-19,66.2846908569336,67.519610935202,66.10365658914456,66.91831572700906,21540700 -2002-06-20,65.43772888183594,66.62739079115198,65.27609038397561,66.11661254597549,25691000 -2002-06-21,64.41454315185547,65.48509206197005,64.0252539891084,65.18663687219464,31190700 -2002-06-24,64.75193786621094,65.32938459383872,63.097452554417536,63.97984406069657,37169700 -2002-06-25,63.29854202270508,65.45910235597185,63.28556786953649,65.07630296152965,33355000 -2002-06-26,63.4023551940918,63.68134651359402,61.76085008519077,61.76733468675121,37913600 -2002-06-27,64.5118408203125,64.55076823595896,62.65622477329744,63.90844112740091,31616400 -2002-06-28,64.20692443847656,65.20610313020276,64.15501789473171,64.38859239150305,28184200 -2002-07-01,62.954681396484375,64.75190636436604,62.863847457682965,64.34963824247521,20270200 -2002-07-02,61.61809539794922,63.06495322368721,61.48832914559121,62.84435801979317,34213900 -2002-07-03,61.96847915649414,62.18258488730727,60.807096767812524,61.39103273838962,30565800 -2002-07-05,64.43397521972656,64.57671566431002,62.71461518291097,62.792470007172604,19013500 -2002-07-08,63.629486083984375,64.68705606334642,63.29858801188219,64.21991195871412,19118600 -2002-07-09,62.026859283447266,63.8046151897822,61.64405990675065,63.40884166051844,28620400 -2002-07-10,59.76899337768555,62.331817242235694,59.7170868561056,62.28640027337283,50522500 -2002-07-11,60.25562286376953,60.567052180873524,58.6011379101354,59.535435761606884,59476500 -2002-07-12,59.59379196166992,60.9173781585255,59.379681337896926,60.55404251823933,39018600 -2002-07-15,59.91172790527344,59.95066027085967,57.02449575327275,59.45755822408623,77317200 -2002-07-16,58.7568473815918,59.93769375069798,58.309167159016354,59.120188152910146,53282400 -2002-07-17,58.87359619140625,60.534569469274324,58.23126936934233,59.989561142920024,48880600 -2002-07-18,56.96607971191406,59.107170779627126,56.9336369131297,58.84764323958054,32656700 -2002-07-19,54.96126937866211,56.80391162596961,54.695257070295156,56.291345770734615,77572600 -2002-07-22,53.33273696899414,55.73985156230085,52.84612438734244,54.5654898325276,78134000 -2002-07-23,51.8729133605957,54.00752172784696,51.74315195015729,53.55984139677809,74484100 -2002-07-24,54.9677619934082,55.22728971242031,50.400090969065516,50.69205655915443,107022800 -2002-07-25,54.500614166259766,55.70092432157218,52.94345277149356,54.67579253375914,87176600 -2002-07-26,55.53871536254883,55.752826087908325,54.37084812892092,54.92234140175181,41206800 -2002-07-29,58.2442626953125,58.614087951000016,56.641689887385056,56.7714512244384,53492900 -2002-07-30,59.00341796875,59.30187318667095,57.56304347568047,57.95233267513908,47532200 -2002-07-31,59.146156311035156,59.399194528835736,57.90691354430053,58.71144518679263,44669900 -2002-08-01,57.60194778442383,59.26940656188184,57.30998223956914,58.964461910543655,66571900 -2002-08-02,56.31082534790039,57.686319104560695,55.55171068199588,57.420301771164056,51772900 -2002-08-05,54.35137939453125,56.40164279204841,54.208643861228964,56.116161825285474,47191300 -2002-08-06,56.18103790283203,57.03099117956027,55.22079192083148,55.298651709944544,64730000 -2002-08-07,57.16075134277344,57.420279017614554,55.64900721564674,57.01152627104291,43289400 -2002-08-08,59.0098762512207,59.107199745191195,56.96610762823302,57.36837080986254,48339800 -2002-08-09,59.23044204711914,59.65217364228842,57.97173681078873,58.458349047505045,41879200 -2002-08-12,58.7957649230957,59.21749177346907,58.10153132545832,58.387007277238716,25841700 -2002-08-13,57.7252311706543,59.47054993708438,57.517609993798914,58.49083518844838,49690500 -2002-08-14,59.83386993408203,60.09988217622287,57.108837139737986,57.75765376457066,57423600 -2002-08-15,60.664363861083984,60.98228267069755,59.82090013752938,60.236142446026754,45551500 -2002-08-16,60.48271560668945,61.04069856803188,59.691158152223196,60.22318784209849,36517300 -2002-08-19,61.89710998535156,62.12419482498337,60.404829696208395,60.638404088423464,33669900 -2002-08-20,61.24180603027344,61.897112263106955,60.742219364699146,61.520797400681495,30508300 -2002-08-21,62.12418746948242,62.14365117484947,60.709767128570995,61.67650244572971,39628900 -2002-08-22,62.727577209472656,63.03252174574841,61.68298228524488,61.955484017632074,38399800 -2002-08-23,61.37807083129883,62.383738892969525,61.086105239241945,62.29290493321496,33716400 -2002-08-26,61.806297302246094,62.0528459343278,60.66437820876461,61.57921238452874,33830100 -2002-08-27,61.09255599975586,62.448579930787716,60.66433478990807,62.091728922581225,35335700 -2002-08-28,59.756019592285156,60.65787444719523,59.56137754414904,60.52162352847631,38970600 -2002-08-29,59.78202438354492,60.37245049031403,58.91909620445918,59.21755156224641,42965700 -2002-08-30,59.54840850830078,60.59300401188511,59.30185989226757,59.48352781461622,30366700 -2002-09-03,57.27754592895508,59.04232840516614,57.19320152754768,58.86715004837252,76586400 -2002-09-04,58.09505844116211,58.555717787642614,57.13480737309156,57.491658602798736,51099500 -2002-09-05,57.60194778442383,58.02367964371964,56.7714631723157,57.41379034104328,67250900 -2002-09-06,58.39350509643555,58.76333043070982,57.965283683023884,58.23130091561212,38622200 -2002-09-09,58.82168960571289,59.269369497862165,57.61489086151361,57.80953278633809,33998400 -2002-09-10,59.49648666381836,59.54839318544139,58.756836055964335,59.133150912613814,41416600 -2002-09-11,59.12666320800781,60.55406289678727,59.10719949931039,59.99608014709471,27711200 -2002-09-12,58.036659240722656,58.938514172797355,57.73820411464779,58.88012303838409,43601700 -2002-09-13,58.17936706542969,58.328597019735135,57.258048939074264,57.54352974727088,41131000 -2002-09-16,58.3221321105957,58.3221321105957,57.39432404203476,57.945817240812154,28167600 -2002-09-17,56.985591888427734,59.165617159230614,56.93368534624664,58.97097010109166,47609700 -2002-09-18,56.41460037231445,57.4202680642045,55.979894446174725,56.45353273366508,54719400 -2002-09-19,54.95475387573242,56.31727244378807,54.95475387573242,55.79172772893804,48510500 -2002-09-20,54.9730224609375,55.52698791505612,54.77750787421448,55.344505645207065,46325600 -2002-09-23,54.5233268737793,54.78401294849688,53.89115270082603,54.51680823023091,46893800 -2002-09-24,53.64350509643555,54.51681953915722,53.343712070506974,53.7282325633359,69507000 -2002-09-25,54.9730224609375,55.246745865711084,53.46753876241384,54.334334516465795,59294400 -2002-09-26,55.87238693237305,56.02879954152279,55.0381747482843,55.409657802681934,53638000 -2002-09-27,53.93025207519531,55.807218574925834,53.930252075195305,55.396633551560136,64648300 -2002-09-30,53.30460739135742,53.96285126876978,52.7245723319037,53.44146909358335,73096400 -2002-10-01,55.865901947021484,55.89848523357973,53.09606900379123,53.72172478958964,67198100 -2002-10-02,54.19093322753906,55.742036894104345,53.83248249866597,55.19459029611672,56749100 -2002-10-03,53.64350509643555,55.13595655344701,53.4088836027055,54.18443826099478,55547000 -2002-10-04,52.6594123840332,54.04106699927625,51.8643066295337,53.96286313638778,68483700 -2002-10-07,51.57100296020508,52.920073655197335,51.193006198813485,52.17710747373886,53188000 -2002-10-08,52.379146575927734,52.99176477122906,50.96489937053381,52.014177149244894,79531000 -2002-10-09,50.89973831176758,51.94249766161541,50.69118644179802,51.54494488256893,79956400 -2002-10-10,52.5485954284668,52.835356076719385,50.228455557384976,50.79545821035674,76749000 -2002-10-11,54.84919738769531,55.22068056749483,53.32415777380805,53.5066400414613,82308300 -2002-10-14,55.155517578125,55.29889795848074,54.11927660199594,54.22355007808279,40631900 -2002-10-15,57.80802536010742,57.82106264905352,56.60233469057385,56.69357582412111,82320300 -2002-10-16,56.40681838989258,57.221474894817256,55.99622832915856,56.96730246306225,62977800 -2002-10-17,57.52779006958008,58.19907130559421,57.25406663679922,57.91882922757493,68534100 -2002-10-18,57.7689208984375,58.075232535711024,56.654471411439445,57.12371434749518,47448700 -2002-10-21,58.76607131958008,58.98114187001989,57.071586470254424,57.43003738765411,45859100 -2002-10-22,58.34242630004883,58.661775165593696,57.69070122757512,58.03611969269106,40966800 -2002-10-23,58.78564453125,58.83126512234153,57.14329827968361,57.85367676557614,54905800 -2002-10-24,57.58646011352539,59.24184332312212,57.41701010736826,59.14408351294415,54987400 -2002-10-25,58.78564453125,58.9094739809005,57.312748320425634,57.48871203684394,43672100 -2002-10-28,58.401100158691406,59.495998779614624,57.905787575536614,59.40475764222678,39416100 -2002-10-29,57.723304748535156,58.322890780567484,56.70009631281534,58.05568601570767,59508200 -2002-10-30,58.28379440307617,58.62920802021816,57.501726023595026,57.795000422833084,41688600 -2002-10-31,57.690711975097656,58.850786996922544,57.475646440039036,58.433683270616214,41620600 -2002-11-01,58.831241607666016,59.18969251745014,57.38441559465344,57.579930204496996,51878900 -2002-11-04,59.39171600341797,60.57134200286549,59.241821991087285,59.82837566867601,49080600 -2002-11-05,59.860939025878906,60.00431931849632,59.20269539716579,59.20269539716579,37270800 -2002-11-06,60.63652420043945,60.65607516442182,59.170142234527205,60.27155961338312,65013100 -2002-11-07,59.15058517456055,60.102103444373434,58.79865294233895,59.97175541080855,51572000 -2002-11-08,58.427162170410156,59.67847329672927,58.342434716514475,59.00067852690598,37905400 -2002-11-11,57.521263122558594,58.368502834069815,57.221470150276005,58.33591955993571,33505100 -2002-11-12,57.97747802734375,58.60965231959403,57.59296251398605,57.78196343441019,37724500 -2002-11-13,58.0361328125,58.48581983302232,56.99336848299771,57.56037121424442,63891500 -2002-11-14,59.131046295166016,59.30700996109791,58.49235323086305,58.70090515491238,31896800 -2002-11-15,59.56768798828125,59.66544776882995,58.62268340600246,58.65527165694169,39152100 -2002-11-18,58.968116760253906,60.05649699193115,58.88338927545433,60.05649699193115,28934800 -2002-11-19,58.88991165161133,59.372187089032884,58.49887737877574,58.66832241456648,32806600 -2002-11-20,60.199867248535156,60.23245052990152,58.62268825677492,58.64224419231802,36688400 -2002-11-21,61.32079315185547,61.38596961934711,60.238932408770125,60.34972444787972,55128200 -2002-11-22,60.884151458740234,61.438116742966606,60.786391709225605,60.92325834190654,32513800 -2002-11-25,60.923301696777344,61.43164678928633,60.46057221793357,60.89071343299253,33846400 -2002-11-26,59.76319122314453,60.903710177573,59.71105699272294,60.65605642319931,42284700 -2002-11-27,61.44466781616211,61.68580799593684,60.238976861828554,60.297629759134004,37764000 -2002-11-29,61.24915313720703,61.88132257638578,61.11228643239707,61.78356774762156,19385700 -2002-12-02,61.34690475463867,62.598221192288214,60.75383727801098,62.22021929995377,49911900 -2002-12-03,60.52574157714844,60.87115525436627,60.18684157409937,60.773395446860945,34407700 -2002-12-04,60.25200271606445,60.7016947695642,59.587245089919584,59.808829307878035,64040800 -2002-12-05,59.58725357055664,60.48011915931812,59.37218299503254,60.4344985801709,36724900 -2002-12-06,59.97826385498047,60.06950497682387,58.642230300977346,58.73347142282075,49824100 -2002-12-09,58.32942581176758,59.60680705410144,58.31639349100527,59.352634534937934,36789600 -2002-12-10,59.11149215698242,59.3721833130501,58.498873658334155,58.668318683348446,33319900 -2002-12-11,59.163631439208984,59.71108336470147,58.75956487057452,58.9290098957508,39201000 -2002-12-12,59.15707778930664,59.62632059856903,58.78559472735179,59.43731974637905,34465600 -2002-12-13,58.225120544433594,58.968091764784155,58.179499984367766,58.596608640742936,36862200 -2002-12-16,59.73065185546875,59.82189304110809,58.43371931193375,58.53799282169085,37098400 -2002-12-17,59.20924377441406,59.78927890601382,59.13755359210223,59.54814372211904,32353900 -2002-12-18,58.524932861328125,58.915967039741204,58.218621180352585,58.863827823347634,35612600 -2002-12-19,58.10783386230469,59.111486513091855,57.74286428974868,58.2316582961048,39264200 -2002-12-20,58.936988830566406,58.95663587759742,58.35410311735272,58.41959493969136,31176900 -2002-12-23,58.956600189208984,59.251320706387375,58.49160203636598,58.674981026591084,22599300 -2002-12-24,58.517791748046875,58.851806289833775,58.45229997430683,58.6749730043634,10937000 -2002-12-26,58.54401397705078,59.3430269427577,58.1838015755586,58.74704005968957,17485600 -2002-12-27,57.227596282958984,58.478510930588975,57.227596282958984,58.2623835312545,22205700 -2002-12-30,57.705692291259766,57.941466713024695,57.12280691431394,57.49611558265793,29968000 -2002-12-31,57.78428649902344,57.91527007055754,57.05076550700476,57.62710021713896,34036600 -2003-01-02,59.64430236816406,59.79493803097959,57.987335060717754,58.19036117447769,44516300 -2003-01-03,59.82765197753906,59.847299011556615,59.27096436133114,59.539487150777546,32222600 -2003-01-06,60.88209915161133,61.229210151494875,59.70977756927588,59.75562232403968,40984500 -2003-01-07,60.731468200683594,61.15062166961297,60.38435220596392,60.84280474783907,38640400 -2003-01-08,59.85386657714844,60.51534522369957,59.63119346651561,60.384356632118035,38702200 -2003-01-09,60.783851623535156,61.02617672471129,59.866956638983126,60.13547445682968,34804900 -2003-01-10,60.94757080078125,61.32743006996434,60.12236548777201,60.22060064643844,37768900 -2003-01-13,60.927947998046875,61.471539410111234,60.54154289576026,61.26196266044476,31649900 -2003-01-14,61.124427795410156,61.4518917758891,60.52189527053779,60.7052743001334,30733000 -2003-01-15,60.51532745361328,61.28159175171531,60.19441424270517,61.26194471792332,33511800 -2003-01-16,60.26647186279297,60.86245873627962,59.89316310574997,60.58083949874163,44812100 -2003-01-17,59.375770568847656,60.44985201115311,59.04175591401373,59.5918929956661,35618300 -2003-01-21,58.452327728271484,59.54605635882392,58.25584731705771,59.5133129547579,36826200 -2003-01-22,57.7449951171875,58.81253085444185,57.63365856689215,58.13795088080286,42286500 -2003-01-23,58.09865188598633,58.53745236827171,57.60090529596084,58.124849600903794,55919800 -2003-01-24,56.57268524169922,58.079021810804555,56.43515094574337,58.020075685849385,68633900 -2003-01-27,55.799861907958984,56.84775067352197,55.34141432055314,56.1469779346565,57884400 -2003-01-28,56.21247100830078,56.58577976557094,55.75401841379268,56.08148241128244,46929100 -2003-01-29,56.638153076171875,57.09660049486309,55.51822224520797,55.943926274965314,53712200 -2003-01-30,55.295562744140625,56.900134098929236,55.27591570663189,56.841192986403044,49845900 -2003-01-31,56.363094329833984,56.461334515664525,55.11218462014895,55.11218462014895,55317000 -2003-02-03,56.47443771362305,56.8542921162761,56.27140665716494,56.415491601521154,39696000 -2003-02-04,55.91775131225586,56.16007647311076,55.21043286379229,55.87190655173781,43633400 -2003-02-05,55.570648193359375,56.67747827946655,55.328327994652966,56.16008448172133,55270600 -2003-02-06,55.30867385864258,55.59684381018988,54.784734397389364,55.25628341021052,53638000 -2003-02-07,54.634071350097656,55.66230771103526,54.33935586319728,55.609917288870015,43165000 -2003-02-10,55.02048110961914,55.09906924091993,54.129778979061186,54.66026885215006,45455900 -2003-02-11,54.64063262939453,55.59027604630495,54.24767690504205,55.25626642879207,46861000 -2003-02-12,53.76956558227539,54.76505852907721,53.76301490590508,54.463792373169355,35873600 -2003-02-13,53.93333053588867,54.13636165406005,53.04917855924232,53.80234690849851,57934100 -2003-02-14,55.11217498779297,55.14491837954474,53.5861920251489,53.94640431133614,59580900 -2003-02-18,56.081459045410156,56.19280055566225,55.26935006907113,55.36103955043028,39492700 -2003-02-19,55.78675079345703,55.97668045706863,55.19731476788699,55.87844028668986,31432000 -2003-02-20,55.23005676269531,55.94392559117505,55.04667779746022,55.806391367248736,29280100 -2003-02-21,55.78675079345703,56.153508766388335,54.66027416607932,55.26280654923863,60955800 -2003-02-24,54.88294982910156,55.66886116450777,54.745410598538186,55.62301641988744,30628600 -2003-02-25,55.32177734375,55.33487370718501,53.84818912042073,54.326283834723945,56770600 -2003-02-26,54.516204833984375,55.361062546042604,54.41141895320645,55.027047869948866,37787200 -2003-02-27,55.23661804199219,55.505140885994,54.46380789787797,54.81746457545075,51126000 -2003-02-28,55.60337829589844,55.81950569661326,55.118733061295096,55.32175910618909,43666800 -2003-03-03,55.0728874206543,56.17971722502496,54.830567283628945,55.83915689882822,42923100 -2003-03-04,54.19527816772461,55.02048863618307,54.12978638378092,54.98118956845459,31440500 -2003-03-05,54.653724670410156,54.71267077259274,53.93985574385072,54.10358769912062,43974700 -2003-03-06,54.19527816772461,54.69957040046416,54.01189917400114,54.27387130647874,41217700 -2003-03-07,54.56858444213867,55.00738487171239,53.33077129202619,53.44865849664179,63538000 -2003-03-10,53.25874710083008,54.267336864761646,53.11466213502495,54.09705417820064,41014100 -2003-03-11,52.73479080200195,53.70408626484366,52.70859808384962,53.363525965128204,48102700 -2003-03-12,53.08842468261719,53.11462238376656,51.988146217846335,52.64307375647897,62459800 -2003-03-13,54.922264099121094,54.95501249876832,53.39628061491843,53.82198482681116,72117800 -2003-03-14,55.09910202026367,55.51825562556957,54.588258876091174,55.14494678969697,63951800 -2003-03-17,56.83465576171875,56.94599233175837,54.50311348698545,54.66029482096518,88217500 -2003-03-18,57.168663024902344,57.20795710410487,56.507184377004656,57.07697350896055,50792300 -2003-03-19,57.60744857788086,57.73843713565112,56.76914179496149,57.162097474867124,49630800 -2003-03-20,57.73188018798828,58.020044990378445,56.553008279613024,57.194839651217784,67321600 -2003-03-21,58.964176177978516,59.10226498434528,57.82000819890361,58.392094696866245,71165300 -2003-03-24,57.00465393066406,57.958126902255366,56.781077878705325,57.87921682211941,65398900 -2003-03-25,57.5504035949707,58.037007987424836,56.840233295956025,57.03750087246271,61040100 -2003-03-26,57.261070251464844,57.767395825016834,57.0769518610823,57.576700344449236,45740800 -2003-03-27,57.30708694458008,57.642448232602575,56.54430519407382,56.81391064560237,53120200 -2003-03-28,57.017791748046875,57.39260577456158,56.71531069303957,56.859976636054355,32583000 -2003-03-31,55.72234344482422,56.93884395162269,55.49877260239417,56.12346056033568,61119500 -2003-04-01,56.57722473144531,56.80737282669526,55.83417373339486,56.057744735394174,53574000 -2003-04-02,57.944915771484375,58.37233111884973,57.53722165199936,57.56352498391913,50431200 -2003-04-03,57.66876220703125,58.51702627354317,57.63588678828511,58.43812125507236,48755500 -2003-04-04,58.01072311401367,58.254020370868204,57.61618281850865,58.148811966597826,36250100 -2003-04-07,57.898929595947266,59.740119058860635,57.84632289267368,59.40475759655571,69776200 -2003-04-08,57.99098205566406,58.29346303893651,57.67534688968152,58.06331501001734,39712700 -2003-04-09,57.22816467285156,58.58933076580494,57.05719552110856,58.10273165975698,55647300 -2003-04-10,57.5438346862793,57.62273971448223,56.36020909472801,57.267652037016845,41812400 -2003-04-11,57.30708694458008,58.32631495235811,57.11639150695351,57.97123243192105,47730100 -2003-04-14,58.49073791503906,58.52361835905999,57.20848086784516,57.517538980976866,36711700 -2003-04-15,59.0365104675293,59.0365104675293,58.142216734397934,58.41839435340455,49709800 -2003-04-16,58.03043746948242,59.22063520482395,57.88577155354788,59.12200391382406,51788000 -2003-04-17,58.891868591308594,58.997082022527245,57.991002416548426,58.063335396298115,37403100 -2003-04-21,58.951019287109375,59.286380639676786,58.563051248482424,59.08910807537838,32052700 -2003-04-22,60.06231689453125,60.20698279736502,58.45127574064723,58.58936455239296,59763600 -2003-04-23,60.61470413208008,60.72648964606903,59.99658773285423,60.246467136891646,44227100 -2003-04-24,60.07546615600586,60.548916338554704,59.812437719384256,60.187251611093735,49692400 -2003-04-25,59.332420349121094,60.147804054629205,59.19432652046395,60.03601859033587,43917200 -2003-04-28,60.35823440551758,60.62126290122249,59.378458401289336,59.47051762225836,46432900 -2003-04-29,60.568634033203125,61.02235789682945,60.10176100718665,60.588360285213064,52017100 -2003-04-30,60.4371337890625,60.87112646603028,60.1083494816913,60.4371337890625,48709100 -2003-05-01,60.4305534362793,60.97633656109933,59.509956421961796,60.44370260045021,50240400 -2003-05-02,61.291961669921875,61.46293089129794,60.16094300317975,60.20697259929834,50201500 -2003-05-05,61.17360305786133,61.666779483696196,60.825092519634026,61.46293483307647,35437800 -2003-05-06,61.75227355957031,62.06132660706203,61.1538836874436,61.18018703513769,44401000 -2003-05-07,61.410362243652344,61.90353894333914,61.13418449587241,61.43008850894336,41413100 -2003-05-08,60.79220199584961,61.37086545024887,60.680416561922186,60.83823158728144,40570700 -2003-05-09,61.633872985839844,61.6799025616995,60.897394755237904,61.0420605698961,33608100 -2003-05-12,62.39009475708008,62.54791480233926,61.33798620626535,61.482652072661615,35662300 -2003-05-13,62.27832794189453,62.58738601853893,61.98242404804608,62.15996538098499,39253600 -2003-05-14,62.14682388305664,62.62684626046977,61.752283636961224,62.528209944733064,32195100 -2003-05-15,62.541358947753906,62.686024863269004,61.9758494690227,62.3966930322388,43879200 -2003-05-16,62.38355255126953,62.764938634448505,61.98243519034962,62.396701719578445,38905000 -2003-05-19,60.923728942871094,62.087623103000695,60.713307201390315,61.91008179672162,41606000 -2003-05-20,60.798789978027344,61.17360386593898,60.22670351043586,61.03551506690312,55404600 -2003-05-21,60.923728942871094,61.07496690435881,60.43712960635617,60.56864131346289,49333800 -2003-05-22,61.52870559692383,61.844340793361006,60.94346983112581,61.12101118003649,38421800 -2003-05-23,61.65362548828125,61.79829136455211,61.24593120214062,61.50238252213,26155900 -2003-05-27,62.732032775878906,63.021359489996925,61.1998970432193,61.351139998092904,43719200 -2003-05-28,62.90958786010742,63.435644756063844,62.75177279806064,63.0279504108551,37727100 -2003-05-29,62.745201110839844,63.66579824962016,62.52163017175718,63.047682096166795,50844200 -2003-05-30,63.75129318237305,63.843352413066945,62.83727295130378,63.06084895216882,52529500 -2003-06-02,64.01432037353516,64.73764503544058,63.56717339796334,64.13268295579981,50305500 -2003-06-03,64.2773208618164,64.3364996187165,63.68550820856788,63.88278076526723,38254500 -2003-06-04,65.20448303222656,65.32941761309087,64.15894669824966,64.21813046126843,49360700 -2003-06-05,65.5267562866211,65.5267562866211,64.61930779444101,64.82315760969286,46262400 -2003-06-06,65.27027130126953,66.67746793375804,65.18478415852279,66.01989922635777,60356800 -2003-06-09,64.60610961914062,65.16504187965126,64.29047450977058,64.94804305551246,37808500 -2003-06-10,65.26367950439453,65.2702565947049,64.566658436994,64.74419974057433,29965900 -2003-06-11,65.9541015625,66.01328030057469,64.90856537154906,65.2044741124663,37610200 -2003-06-12,66.15796661376953,66.34866207914106,65.50697520912155,66.25002580162483,36442000 -2003-06-13,65.4675064086914,66.25001438749355,65.06638929492296,66.15795521549902,48628300 -2003-06-16,66.84846496582031,66.87476331020956,65.62538626074021,65.73059468885673,36326300 -2003-06-17,66.84846496582031,67.19039862826543,66.56571010353076,67.11806563906207,36801800 -2003-06-18,66.78924560546875,67.16405952421485,66.41443168672265,66.60512719160758,35521000 -2003-06-19,65.77000427246094,66.89445090965025,65.651641732591,66.83526713129032,43551700 -2003-06-20,65.62480163574219,66.32434033052525,65.61159994246096,66.25174612239068,41545000 -2003-06-23,64.95170593261719,65.77004035291019,64.62173383781425,65.63144764231531,34237500 -2003-06-24,65.01766204833984,65.39382981923416,64.6876901428195,64.81968192601066,36213600 -2003-06-25,64.36431121826172,65.6248061600716,64.36431121826172,65.02425494864065,47743400 -2003-06-26,65.20244598388672,65.32123606296352,63.988146838327,64.5293005241277,33477300 -2003-06-27,64.45014953613281,65.45986330244556,64.39735279456727,65.16948625880943,54208800 -2003-06-30,64.43033599853516,65.116678416965,64.32474756837784,64.8197056074882,33349000 -2003-07-01,65.02423858642578,65.235420325608,63.63835810835688,64.17951162969692,51322800 -2003-07-02,65.84260559082031,65.85580728938795,65.05067486583528,65.1826616416752,34662100 -2003-07-03,65.16287231445312,65.89541059282232,64.60852174432151,65.38065505342199,30792800 -2003-07-07,66.45635986328125,66.58835168640475,65.76342167303248,65.76342167303248,31391100 -2003-07-08,66.75332641601562,66.84571815911268,66.1065791793639,66.3243618745094,30952500 -2003-07-09,66.37716674804688,66.91832061050276,66.01419554488677,66.60154528456549,36528500 -2003-07-10,65.53242492675781,66.02078195559055,65.09025873007288,65.8887901674115,49777700 -2003-07-11,66.15280151367188,66.29138918375595,65.59184998191031,65.59184998191031,39976300 -2003-07-14,66.47615814208984,67.24829137660552,66.29136960158904,66.78632757781287,42114900 -2003-07-15,66.33094787597656,66.95789242594066,65.96137595133985,66.90509571742523,42573600 -2003-07-16,65.94160461425781,66.56855444800716,65.4862466687679,66.52895438341912,39894200 -2003-07-17,65.00447082519531,65.91519154802432,64.78009232745842,65.4334353452494,52253500 -2003-07-18,65.67101287841797,65.86239719606955,64.9780698329544,65.34763677188329,35698100 -2003-07-21,64.85930633544922,65.65783810447847,64.57553016670543,65.63143973587744,34786000 -2003-07-22,65.44667053222656,65.60506077854151,64.62174021382607,65.12990010954682,49968300 -2003-07-23,65.49282836914062,65.63141597789817,64.85928285697518,65.47303085859986,37275400 -2003-07-24,64.99786376953125,66.2187587984974,64.91867373552647,65.98777947436407,40896200 -2003-07-25,66.14617919921875,66.18577422195985,64.70090044950031,65.11006747939032,43241100 -2003-07-28,65.90203094482422,66.64117029203433,65.77663993043794,66.23860391055983,34382800 -2003-07-29,65.59841918945312,66.16597129885969,65.12325881553397,66.0867762248825,53472100 -2003-07-30,65.44001007080078,65.8293743796693,65.28822082676908,65.73038183225474,28363300 -2003-07-31,65.59182739257812,66.59494499482678,65.44663892107062,65.98119693298216,54937200 -2003-08-01,65.01110076904297,65.6842415984866,64.83291302582522,65.45986300033019,49321000 -2003-08-04,65.01110076904297,65.33447199843431,64.01458367523362,64.87910891573827,55214100 -2003-08-05,63.631778717041016,65.17604979639107,63.578982005702045,64.94507047799746,61415600 -2003-08-06,64.00137329101562,64.71410900621441,63.63180121594124,63.80998892097091,50096900 -2003-08-07,64.67451477050781,64.72071065108781,63.85618558524495,64.1267600186497,43427400 -2003-08-08,64.85930633544922,65.0374940647628,64.51613761358357,64.88570470405027,27357300 -2003-08-11,65.10346984863281,65.3608475791167,64.5689118403433,64.84609211814893,34631400 -2003-08-12,65.6974105834961,65.72380390603858,64.95167082988814,65.14305514563833,43285600 -2003-08-13,65.36084747314453,65.89540044559473,65.02427465883721,65.8756029332777,36152000 -2003-08-14,65.53902435302734,65.82940126805748,64.9714722199987,65.40043674402808,35525100 -2003-08-15,65.74362182617188,65.85581109561723,65.41364983252812,65.57203497968467,12567000 -2003-08-18,66.31117248535156,66.39036253956519,65.82281032116057,65.94820128696271,22873800 -2003-08-19,66.56195831298828,66.61475504619669,65.99440601843189,66.44976903115062,37437700 -2003-08-20,66.29136657714844,66.58174352114308,66.09998726584944,66.18577816522391,21295300 -2003-08-21,66.50253295898438,66.99749079743609,66.25835698106329,66.68732144804908,46494200 -2003-08-22,65.84260559082031,67.1954927005569,65.81621226363053,67.14929682551565,52040300 -2003-08-25,65.94818115234375,66.54213155247172,65.51921669475291,65.80299271731565,23473000 -2003-08-26,66.0670166015625,66.25180017850228,65.22228880128075,65.66445022252591,45065800 -2003-08-27,66.08677673339844,66.2319651859878,65.71060894031328,66.02738420368752,18919500 -2003-08-28,66.49596405029297,66.65434921288744,65.77002660051366,66.2583837889145,27402400 -2003-08-29,66.94468688964844,66.97108524040581,66.31114157638316,66.3969324401167,28706600 -2003-09-02,67.84225463867188,67.89504633942614,66.68735247823224,67.07671707553588,49419100 -2003-09-03,68.2118148803711,68.43619343226011,67.82904613717686,67.99403214355644,44912400 -2003-09-04,68.24480438232422,68.33719612994875,67.81583981979735,68.04021833975048,28381000 -2003-09-05,67.86205291748047,68.33721347441873,67.57827675347423,67.93464717117793,31637300 -2003-09-08,68.42300415039062,68.55499095574712,67.92804607784294,68.00064033128118,32632800 -2003-09-09,67.97423553466797,68.27780918625706,67.7630536450854,68.21841663995575,35053200 -2003-09-10,67.28788757324219,67.84224313443569,67.0173131597221,67.66405544031268,45904900 -2003-09-11,67.48585510253906,67.81582700598493,67.20867487706607,67.38026167665,38396300 -2003-09-12,67.61127471923828,67.73666571627008,66.88533717663282,67.25490931657542,42524800 -2003-09-15,67.3736801147461,67.73005047667651,67.28128835813152,67.65745623434033,21312800 -2003-09-16,68.35696411132812,68.39655911892669,67.42644115299821,67.46604119556721,37892600 -2003-09-17,68.22496032714844,68.49553959126689,68.00718278879869,68.29095870813215,31885800 -2003-09-18,69.0301513671875,69.09614476972827,68.08643110943022,68.23822046675048,30243600 -2003-09-19,68.67903137207031,69.29513556097089,68.50016469659018,69.07651680426068,34331600 -2003-09-22,67.93704986572266,68.20866293340086,67.59255883561768,68.13579002527483,36677400 -2003-09-23,68.19540405273438,68.42727006006339,67.81116606670349,67.96353299110547,32489200 -2003-09-24,66.98311614990234,68.3809444073089,66.95661643716674,68.3146976526216,41694700 -2003-09-25,66.43324279785156,67.49320578549992,66.38024338489359,67.18184560655182,52673100 -2003-09-26,66.21458435058594,66.6849475409839,66.14833765121836,66.53920176979571,42914700 -2003-09-29,66.86383056640625,66.90357758493475,66.10860688856236,66.44647170895581,36771600 -2003-09-30,66.21458435058594,66.75119424035148,65.75085240071368,66.56570146040258,70764500 -2003-10-01,67.62569427490234,67.6919410041105,66.38023352686263,66.40673322940617,65797600 -2003-10-02,67.8708267211914,67.94369966005706,67.3275953023856,67.52634060007428,44591500 -2003-10-03,68.49354553222656,69.0831500788791,68.28817913296392,68.67903841598664,48806900 -2003-10-06,68.80484771728516,68.89096789033084,68.36761055959771,68.55310832771497,20226500 -2003-10-07,69.06986236572266,69.10298318742603,68.17551931094656,68.40738528006642,42602900 -2003-10-08,68.89761352539062,69.15597917176694,68.5067544901081,69.11623216595483,30920800 -2003-10-09,69.08311462402344,69.70584474645054,68.78500193587823,69.48059989298353,40066500 -2003-10-10,69.2752685546875,69.29514207001856,68.83803605449833,69.07652329277299,22682800 -2003-10-13,69.49386596679688,69.75223169527281,69.23550023832094,69.36799366932895,23825600 -2003-10-14,69.7389907836914,69.84498958936285,69.13613900291408,69.42763066420932,38484400 -2003-10-15,69.55350494384766,70.14973565013754,69.32163885092986,70.12986213564484,39021700 -2003-10-16,69.83175659179688,70.04374919232883,69.32827227017012,69.34814578673526,32772200 -2003-10-17,69.06986236572266,69.9774527383203,68.88436959042676,69.87145903285081,32790300 -2003-10-20,69.58659362792969,69.58659362792969,68.85786984515322,69.19572951947109,27657000 -2003-10-21,69.46736907958984,69.74560832854132,69.10963073623768,69.44086938145628,26729100 -2003-10-22,68.59292602539062,69.02353744307236,68.36105989411665,68.9175386091742,33914500 -2003-10-23,68.467041015625,68.86452646065138,68.12917611291684,68.1623020059614,45830500 -2003-10-24,68.619384765625,68.619384765625,67.69191573995884,68.12252690055023,51723600 -2003-10-27,68.65254974365234,69.01691443409644,68.41405741068945,68.72542268174115,32460200 -2003-10-28,69.58659362792969,69.65946651163725,68.7783707753907,68.88436953507406,34956200 -2003-10-29,69.67937469482422,69.84499404853369,68.81153089876305,69.40775652867592,30955400 -2003-10-30,69.8250961303711,70.20270792267843,69.42761083125282,70.08346182751298,39123100 -2003-10-31,69.75887298583984,70.05035960802415,69.70587358024216,69.82511971568621,25761600 -2003-11-03,70.21595001220703,70.62668765480412,70.03045722338881,70.05695691526276,37589300 -2003-11-04,70.06361389160156,70.40147373929487,69.9443677529152,70.2159808689609,31421600 -2003-11-05,70.11663055419922,70.20275588161614,69.49390501340956,69.88476439250609,33558800 -2003-11-06,70.48758697509766,70.51408667408151,69.6263644481752,69.95760310402218,28392300 -2003-11-07,69.96427154541016,70.69962220983005,69.9377718304225,70.64662277985475,31723200 -2003-11-10,69.67937469482422,70.11660716038043,69.56675474733414,70.05036042975695,25530800 -2003-11-11,69.65950775146484,69.77875389955523,69.4276416452619,69.61975566590003,26558600 -2003-11-12,70.44124603271484,70.53399249449264,69.66614843601347,69.71252166690238,28000000 -2003-11-13,70.4610824584961,70.58032856861985,70.07684443095282,70.22921642611668,29714800 -2003-11-14,69.86486053466797,70.85195036828185,69.7522405985062,70.48759085935242,49158500 -2003-11-17,69.51372528076172,69.65284487120094,68.92412104086718,69.5004779620863,44382100 -2003-11-18,68.7916488647461,69.85823785324087,68.6989024356858,69.71911820965042,41155000 -2003-11-19,69.37460327148438,69.56672223852559,68.84461956555693,68.91749245147943,29827000 -2003-11-20,68.75186157226562,69.71907737619685,68.73198807114966,68.89760731951387,53578700 -2003-11-21,69.0367660522461,69.11626515611515,68.64590683040097,69.05663956463805,30016000 -2003-11-24,69.95099639892578,70.0768687405827,69.34814450561029,69.35477069577702,28906400 -2003-11-25,70.21595001220703,70.50081538197772,69.85821175335785,70.0437095964755,37580000 -2003-11-26,70.46769714355469,70.52069147494771,69.81846730456907,70.50081796888787,33053600 -2003-11-28,70.52071380615234,70.65983850122583,70.3550944641423,70.4080938666178,10507500 -2003-12-01,71.28255462646484,71.33555402212696,70.75257583274536,70.78569666430877,38699000 -2003-12-02,71.10369110107422,71.39517768139312,70.9314455847716,71.1368119340896,35352000 -2003-12-03,70.99107360839844,71.60055154325485,70.93144802004241,71.31568608717835,39078600 -2003-12-04,71.28255462646484,71.36205371995801,70.8453222480038,70.99768919265668,36089500 -2003-12-05,70.78571319580078,71.41506979409382,70.63334621556369,70.96458493435948,28824400 -2003-12-08,71.2627182006836,71.30909143244472,70.67311351644793,70.71286055672799,32482900 -2003-12-09,70.71281433105469,71.50116380994506,70.58032091386465,71.48129030279654,43596100 -2003-12-10,70.70620727539062,70.87182660700192,70.1960969036193,70.73270192066364,36915400 -2003-12-11,71.50114440917969,71.61376428866348,70.66642195533225,70.6730481406838,45304000 -2003-12-12,71.64028930664062,71.68003632420682,71.14343136986201,71.52766938733622,34142200 -2003-12-15,71.28255462646484,72.36239583230308,71.20306058727223,72.3226437584062,38693400 -2003-12-16,71.65355682373047,71.87879670993658,71.22956664479294,71.33556545310266,32894200 -2003-12-17,71.8787841796875,71.8787841796875,71.41505210992584,71.58729256195132,23198800 -2003-12-18,72.68698120117188,72.69360738673574,71.80588553022912,71.91188428205622,29353100 -2003-12-19,72.48466491699219,72.79750128536585,72.27167069910541,72.75090895889633,41465100 -2003-12-22,72.99054718017578,72.99054718017578,72.40480911914466,72.41146661843383,27611300 -2003-12-23,73.0370864868164,73.18351581756824,72.80411988450773,72.87068467269899,24741200 -2003-12-24,72.96392822265625,73.13698259284193,72.8374611167491,72.89736338069388,8055800 -2003-12-26,73.01715850830078,73.27009266996114,72.97056617507651,73.0238160068138,8308400 -2003-12-29,73.98892211914062,74.06213426229978,73.07038064347807,73.28337481151055,22483700 -2003-12-30,74.00226593017578,74.06216818697595,73.78261416554076,73.94235859519175,19559500 -2003-12-31,74.06880950927734,74.22855390403991,73.775940553727,74.02887468013239,31501800 -2004-01-02,74.03556060791016,74.67454351051728,73.70275669541574,74.37501694236148,38072300 -2004-01-05,74.84090423583984,74.8941489730853,74.27513383374257,74.34169864211772,27959800 -2004-01-06,74.91412353515625,75.03393308409161,74.54803739169209,74.65453702549331,20472800 -2004-01-07,75.16703796386719,75.25356509090571,74.4748057130158,74.80760938679929,30170400 -2004-01-08,75.46659851074219,75.48657100723469,75.06057741118424,75.38007133867616,36438400 -2004-01-09,74.8076400756836,75.54646494083096,74.72776533306278,75.10050905377679,54084300 -2004-01-12,75.360107421875,75.38007484111156,74.78768437223525,74.9141514649787,31564100 -2004-01-13,74.9207992553711,75.3667602628882,74.38831615529911,75.2735705152374,54239700 -2004-01-14,75.54646301269531,75.65296266680494,74.99400748291345,75.05391480789585,30112800 -2004-01-15,75.73284912109375,75.91921847892537,74.9341218509056,75.59307210272003,38408700 -2004-01-16,76.0323715209961,76.08561627877786,75.63300282943773,75.90590443012368,31922700 -2004-01-20,76.01239013671875,76.31191662036774,75.75946106272956,76.23204187575801,29863000 -2004-01-21,76.6114501953125,76.74457479080843,75.69291333821889,75.96580987216342,30725000 -2004-01-22,76.41173553466797,76.79778398737503,76.26530108652521,76.63803962493826,29888500 -2004-01-23,76.16545867919922,76.79113129056279,75.84596487730373,76.5448547124729,44245300 -2004-01-26,77.12394714355469,77.16388197075794,76.13218825709188,76.13884575435327,30460600 -2004-01-27,76.3318862915039,77.54329202385657,76.31191887430754,77.04408628121371,35322800 -2004-01-28,75.45993041992188,76.73123821068872,75.17371896783573,76.53155899088284,52621300 -2004-01-29,75.53316497802734,75.77943658007943,74.92080202692509,75.5864097352757,60117100 -2004-01-30,75.53316497802734,75.69290940614002,75.2735732998415,75.55978481755962,30984400 -2004-02-02,75.85930633544922,76.33188716786141,75.29354083626184,75.67958942225177,38832400 -2004-02-03,75.73284912109375,75.97246831778702,75.50654492320795,75.70622420166293,25093500 -2004-02-04,75.11383819580078,75.69957630189612,75.07390335336135,75.34014748538792,39332600 -2004-02-05,75.3334732055664,75.57309236319833,75.0672291328439,75.32681570724793,37226800 -2004-02-06,76.17879486083984,76.34519677628788,75.34678528359963,75.49321978170326,37216000 -2004-02-09,76.19876098632812,76.45834754647156,76.07229391614126,76.32522297833195,24851300 -2004-02-10,76.44503021240234,76.63805702166353,76.05232417431372,76.06563409162908,27908100 -2004-02-11,77.257080078125,77.4700743239509,75.99242452182855,76.44503792898149,42965700 -2004-02-12,76.9775161743164,77.39018961600779,76.93092384773246,77.1905103927263,27814700 -2004-02-13,76.63141632080078,77.34361639057687,76.37848721090654,77.09068728068263,44739900 -2004-02-17,77.32367706298828,77.4967365579909,77.05743285795023,77.11068271459501,23984300 -2004-02-18,76.98417663574219,77.60984431993143,76.77783482876967,77.34360026712308,28618000 -2004-02-19,76.69800567626953,77.47010825120415,76.5848484662877,77.43017339955504,51146200 -2004-02-20,76.4649887084961,76.91760201716757,76.09225012894862,76.86435727593384,46728800 -2004-02-23,76.27195739746094,76.71791826088868,75.99240347938287,76.69129335276001,36357000 -2004-02-24,76.13884735107422,76.5382108660295,75.23362067547816,76.05897261681011,43953000 -2004-02-25,76.45833587646484,76.5847978491665,76.09224971768629,76.1854343620695,31213600 -2004-02-26,76.50489044189453,76.73785193788123,76.10552207371191,76.28523885503004,29683000 -2004-02-27,76.55818176269531,77.03742003371534,76.2985952122566,76.67133891092932,39312000 -2004-03-01,77.31697845458984,77.43678294319716,76.71127312298904,76.83108268977915,33130800 -2004-03-02,76.8643569946289,77.85611075625658,76.6979551181996,77.17053583787697,38556400 -2004-03-03,77.0041275024414,77.12393704654833,76.49160692224662,76.71125859947296,31346200 -2004-03-04,77.2038345336914,77.27705178583898,76.89099810691248,77.02412269180972,21060000 -2004-03-05,77.46341705322266,77.84281321340843,76.73124964843052,76.82443431386679,55905600 -2004-03-08,76.51823425292969,77.62314509226148,76.48495692629056,77.43677073471797,39281600 -2004-03-09,76.21208953857422,76.68467044510815,76.03903009676971,76.61145318427488,39746100 -2004-03-10,74.93408966064453,76.3917665564568,74.92077466755691,76.35848923010168,67671800 -2004-03-11,73.96232604980469,75.39337847642783,73.94901105263429,74.81430305410349,89134800 -2004-03-12,74.93408966064453,75.02061680298618,74.26848219535867,74.36832433078794,54012200 -2004-03-15,74.0156021118164,74.78105227101968,73.81592277344969,74.72780241618095,57677200 -2004-03-16,74.40831756591797,74.58802948822306,73.77598693059323,74.40166006414788,59832600 -2004-03-17,75.24026489257812,75.38669934045788,74.61459228006701,74.66784209351087,41607300 -2004-03-18,75.26026153564453,75.39338104277873,74.50146917297555,75.01398486144423,60014300 -2004-03-19,74.1815414428711,75.1901339920336,74.1681848622934,75.08326605945265,48636200 -2004-03-22,73.23973083496094,73.85423532492494,72.8723612507513,73.83419791051084,62752100 -2004-03-23,73.11284637451172,73.74071276100021,73.04605327075463,73.64052055737098,54080200 -2004-03-24,73.17295837402344,73.56704122450861,72.70539649000561,73.1929957940838,51584300 -2004-03-25,74.14144134521484,74.34182565751472,73.33323345197887,73.52693692827282,49873600 -2004-03-26,74.1614761352539,74.66911263807721,74.00785258444216,74.11472047683495,37409500 -2004-03-29,75.20348358154297,75.30367576251425,74.52886676137416,74.56226075770725,44113600 -2004-03-30,75.45730590820312,75.5240989981436,74.95635008967048,75.00978660001729,39059900 -2004-03-31,75.54412841796875,75.74451276256235,75.06321006773254,75.4706544980168,48517600 -2004-04-01,75.99833679199219,76.0584541403112,75.5107426475605,75.52409922719465,45103800 -2004-04-02,76.57273864746094,76.70632477908667,76.07846384526462,76.68628736894124,50987700 -2004-04-05,76.99356842041016,77.06704234915169,76.43918117988699,76.45253775966445,30251800 -2004-04-06,76.74639892578125,76.93342153439114,76.55937631717137,76.69964327362878,28420900 -2004-04-07,76.5660629272461,76.79984631718592,76.21873590422472,76.77980380971724,45890500 -2004-04-08,76.39239501953125,77.08705409841296,75.9715890326792,77.08705409841296,46929700 -2004-04-12,76.69298553466797,76.86665162181224,76.52600028440995,76.53268112129618,23085200 -2004-04-13,75.61759185791016,77.01359104753702,75.4906814508573,76.9868727988951,56210300 -2004-04-14,75.73783111572266,75.90481636910347,75.17676311043618,75.2168379405322,62322300 -2004-04-15,75.45060729980469,75.9983186618938,75.04984375856617,75.7778969306179,61602500 -2004-04-16,76.0317153930664,76.17866320936754,75.46396663589047,75.73113892445461,47059200 -2004-04-19,76.0317153930664,76.13858328929511,75.65766501630405,75.8446927526776,28277600 -2004-04-20,74.75592803955078,76.35898686995378,74.66241674157577,76.19868251570854,53299400 -2004-04-21,75.25690460205078,75.4439272501797,74.72255490682318,74.94297154441227,50177300 -2004-04-22,76.31221008300781,76.59274389922692,75.10323928264775,75.12995751695178,62071500 -2004-04-23,76.38572692871094,76.52599391573608,76.00500079364699,76.42580175472241,29395700 -2004-04-26,76.27885437011719,76.77313434169837,75.87809081974233,76.47923869329712,35515200 -2004-04-27,76.34568786621094,76.89339949420705,76.11858518846323,76.2989321819669,43485500 -2004-04-28,75.35709381103516,76.15194513043758,75.1433529221183,76.07179038609947,50165800 -2004-04-29,74.69583892822266,75.69106953372389,74.24831970717007,75.29030597612478,69687600 -2004-04-30,74.11473846435547,75.06321353446722,74.07466363198016,74.92294652516782,48681400 -2004-05-03,74.90959930419922,75.00311065541376,74.37524435784208,74.38860603429356,33758000 -2004-05-04,74.8494644165039,75.65099664825767,74.58229210190457,74.97637483312826,51185100 -2004-05-05,75.33036804199219,75.45059759850334,74.91624797755266,75.08323318959678,34405000 -2004-05-06,74.68247985839844,75.20347301103568,74.14144929158057,74.82274685364806,54997000 -2004-05-07,73.44679260253906,74.96302154392198,73.44679260253906,74.28839969920139,60950000 -2004-05-10,72.6919937133789,73.3064979859885,72.37806074263735,73.0994379823009,75279400 -2004-05-11,73.30654907226562,73.50693347714503,73.02601498222415,73.11284550647878,48300600 -2004-05-12,73.77406311035156,73.83418043535058,72.17768492404659,73.18627701071938,90830500 -2004-05-13,73.46681213378906,74.0145234229922,73.22635302184776,73.31318859315026,57393700 -2004-05-14,73.5002670288086,73.96782393708823,72.9859493337129,73.44014965717945,54123100 -2004-05-17,72.87236022949219,73.13953764190167,72.41148441647076,72.73209323457391,55020400 -2004-05-18,73.23973083496094,73.43343433427282,73.02598992123497,73.13285783010528,30193100 -2004-05-19,72.98589324951172,74.2616626983226,72.90574361024599,73.80746272387476,54804100 -2004-05-20,73.21971130371094,73.38669659259334,72.83230421046697,73.10615743432109,38082900 -2004-05-21,73.34659576416016,73.84087574755966,73.11949828204563,73.45346876467414,47480400 -2004-05-24,73.65383911132812,73.98113381392973,73.25975643544004,73.82750516822036,40961500 -2004-05-25,74.7092056274414,74.79604122560959,73.20633826083491,73.40672261477677,48668000 -2004-05-26,74.9697036743164,75.00310276594544,74.4821095508423,74.58230172974349,35977000 -2004-05-27,75.3905029296875,75.49737084037771,74.84946725136648,75.17008117540803,45306900 -2004-05-28,75.38381958007812,75.39717615747466,75.04984908932676,75.29698908703747,23367200 -2004-06-01,75.28361511230469,75.38380726235575,74.72254722559387,75.11662989421441,41044700 -2004-06-02,75.56415557861328,75.7979389809082,75.11663637853621,75.49736250480825,39774200 -2004-06-03,74.8694839477539,75.60422292536377,74.85612737360829,75.35040215274071,38688300 -2004-06-04,75.46397399902344,75.86473756695752,75.28362708106269,75.46397399902344,32739500 -2004-06-07,76.61283874511719,76.68631267054835,75.75787499026661,75.76455582784743,31643800 -2004-06-08,76.71969604492188,76.75977087022476,76.25881516999898,76.39240641431681,32846500 -2004-06-09,76.00502014160156,76.6128439067724,75.95826446735765,76.48593856010253,36737600 -2004-06-10,76.37904357910156,76.37904357910156,76.09850961428235,76.17198352354235,21711000 -2004-06-14,75.6242904663086,76.04509151534396,75.3905121057334,76.02505409814981,34633000 -2004-06-15,76.15865325927734,76.44586817865489,75.81800691693581,76.07850357683789,37445000 -2004-06-16,76.145263671875,76.2788498153616,75.94487936066038,76.145263671875,26633400 -2004-06-17,76.0317153930664,76.19201978540184,75.69774493637647,76.04507196910072,28402400 -2004-06-18,76.1751708984375,76.57069720421106,75.87350236667054,75.93383402718939,31799800 -2004-06-21,75.88694763183594,76.51710591777132,75.84002127743153,76.2556583554341,25284000 -2004-06-22,76.26903533935547,76.34277745666057,75.53161928089159,75.8399930829915,37334000 -2004-06-23,76.926025390625,76.98635707318392,76.03441968582943,76.16179339068258,35580000 -2004-06-24,76.6846923828125,77.04669784058505,76.59754490976277,76.79865564324409,35272100 -2004-06-25,76.3159408569336,77.05336182881237,76.20868287939669,76.69806178668118,32837900 -2004-06-28,76.05448913574219,76.83213116562754,76.02767847882275,76.77179440109519,40824500 -2004-06-29,76.36958312988281,76.53717789892552,76.03439359179738,76.1081356993431,28418100 -2004-06-30,76.77853393554688,76.95283397093196,76.18860204255053,76.47016009730416,52230600 -2004-07-01,75.71263122558594,76.69138427926788,75.47129429568217,76.59082637271004,57734700 -2004-07-02,75.67240142822266,75.94725935222249,75.48469607260684,75.86011189842581,34615100 -2004-07-06,75.00872039794922,75.38413107383828,74.83442039217779,75.33050463055902,38698200 -2004-07-07,75.22994232177734,75.46457398043377,74.91486333104447,74.9550844397894,29839800 -2004-07-08,74.70707702636719,75.2970090180562,74.54618229851587,74.95511411460791,45291100 -2004-07-09,74.9014663696289,75.0422453805543,74.66682957016609,74.89476114589327,27412900 -2004-07-12,74.93499755859375,75.10929760919697,74.41210252137228,74.76069750799053,35691300 -2004-07-13,74.98863220214844,75.09589023527548,74.81433214440506,75.02885332524752,26752000 -2004-07-14,74.76067352294922,75.34390516982116,74.49252597985027,74.58637864285221,54089400 -2004-07-15,74.27799224853516,75.02211331767492,74.21095025957176,74.90814500518854,38403500 -2004-07-16,74.21770477294922,74.86126840065127,74.03670458045983,74.79423148175108,40871200 -2004-07-19,73.90261840820312,74.3852923604724,73.7350235700312,74.24451331015862,39592800 -2004-07-20,74.84113311767578,75.01543314091914,73.90930644333945,74.09701180009965,46679800 -2004-07-21,73.4601821899414,75.1227203805884,73.37302958711784,74.96183074285241,56241100 -2004-07-22,73.66123962402344,74.00313433192915,72.91711855571522,73.31264480889743,72477100 -2004-07-23,73.04450988769531,73.54729423861386,72.86350977178287,73.48696257150534,49610500 -2004-07-26,72.90371704101562,73.35957497054518,72.54171176333752,73.19868544088355,49679100 -2004-07-27,73.5875015258789,73.81543304839464,73.0512013877339,73.10483293592418,51295100 -2004-07-28,73.80876159667969,73.98976687599254,72.79648739842247,73.44005604199234,65862300 -2004-07-29,74.12382507324219,74.32494087130053,73.74170914860112,74.1037145163538,52200500 -2004-07-30,74.30484008789062,74.34506632431453,73.80876083176042,73.95624509794222,41581700 -2004-08-02,74.4590072631836,74.6534178181031,73.77522282397247,73.86907548985269,38263100 -2004-08-03,73.88248443603516,74.45230568235212,73.84896854777354,74.36515823536759,40948800 -2004-08-04,73.87578582763672,74.24449643363873,73.50037511213459,73.66796991221054,40763200 -2004-08-05,72.66910552978516,73.99645346749446,72.58195296137644,73.93612179513828,50772000 -2004-08-06,71.6300277709961,72.37414920928101,71.47584339489782,72.15292281096102,74729000 -2004-08-09,71.7305679321289,72.05235216953241,71.64342048523837,71.7439732645017,37476300 -2004-08-10,72.65568542480469,72.67580109417044,71.9048641019233,71.93837998835954,55870600 -2004-08-11,72.5082015991211,72.62216481184319,71.79759631746009,72.18641739983866,52933200 -2004-08-12,71.71715545654297,72.36741886088807,71.48251868940042,72.18641876165519,50015900 -2004-08-13,71.85792541503906,71.96518339361603,71.45569393026452,71.79758864648856,41634700 -2004-08-16,72.60208129882812,72.83000780916296,71.79762305829686,71.82443884444007,45731900 -2004-08-17,73.01097869873047,73.25901565319995,72.75623140765045,72.90371560467871,40701600 -2004-08-18,73.76181030273438,73.85566296597452,72.72942589250624,72.74953644683106,43165400 -2004-08-19,73.54730987548828,73.75512581471718,73.19200967696614,73.6143467802794,39881600 -2004-08-20,74.06349182128906,74.16404460358419,73.41322321798279,73.4802601110419,44870900 -2004-08-23,73.87578582763672,74.25790176722636,73.77523303926108,74.11042263941295,33745100 -2004-08-24,73.97632598876953,74.23107329712454,73.64113646900657,74.1707365239824,30453100 -2004-08-25,74.47913360595703,74.59309685088539,73.67468055229034,73.96294383419533,38551400 -2004-08-26,74.47913360595703,74.61991263461931,74.31153879356083,74.38528092018217,26629500 -2004-08-27,74.7137222290039,74.83439062891678,74.44557477549515,74.54612751326852,24902900 -2004-08-30,74.09701538085938,74.64002091981195,74.04338381502545,74.55957868564867,26726500 -2004-08-31,74.48582458496094,74.51934558686432,73.80874024028954,74.18415602617765,44125300 -2004-09-01,74.62663269042969,74.84115388834708,74.06351646386736,74.37859047753602,52778300 -2004-09-02,75.47129821777344,75.55174045553005,74.57298735098429,74.57298735098429,42736600 -2004-09-03,75.16292572021484,75.63218916416984,75.08918359122364,75.30370475340135,30480500 -2004-09-07,75.65902709960938,75.84002730538725,75.29702157346418,75.44450587462586,37338800 -2004-09-08,75.47129821777344,75.79307739797562,75.29029295364533,75.49811400188825,32963100 -2004-09-09,75.40426635742188,75.67241398732672,75.10259260189663,75.464598039774,34314800 -2004-09-10,75.79306030273438,75.9338393016434,75.13609164115896,75.43105497071689,27900600 -2004-09-13,76.0411148071289,76.24893072778073,75.7595567634224,75.96066745981811,44398100 -2004-09-14,76.19525909423828,76.21536964049368,75.88018023067828,75.95392231000443,28048900 -2004-09-15,75.61875915527344,75.99416978794346,75.53831182773574,75.95394868146775,38295000 -2004-09-16,75.84668731689453,76.00087675289673,75.61876088885852,75.65227677349455,23911700 -2004-09-17,76.16915130615234,76.31051632447885,75.85949386564513,76.0345142868815,33683000 -2004-09-20,75.71136474609375,76.0614105812733,75.583460914069,75.84599657442241,37149400 -2004-09-21,76.0412368774414,76.38455480912889,75.75850687999355,75.89987187871748,40920800 -2004-09-22,75.09207916259766,75.74504943201093,75.03822435608613,75.73158829832155,49042100 -2004-09-23,74.68815612792969,75.19303326751248,74.68815612792969,75.12571734274327,44068700 -2004-09-24,75.031494140625,75.21325283570397,74.80934690702948,74.83627431133293,34981100 -2004-09-27,74.55357360839844,74.85649803823436,74.43913594698303,74.78918206892408,39355100 -2004-09-28,74.91031646728516,75.06514774375385,74.32466216940217,74.6612469882781,41662900 -2004-09-29,75.28731536865234,75.29404850536015,74.72185514628055,74.8632202018735,33325700 -2004-09-30,75.23346710205078,75.3815652971457,74.8968821626091,75.0921020437907,43536700 -2004-10-01,76.50572204589844,76.50572204589844,75.53635622936956,75.57001676195088,62824300 -2004-10-04,76.63363647460938,77.03754240484928,76.6067142060788,76.80866203532152,33082400 -2004-10-05,76.67404174804688,76.84906733523607,76.43170020759355,76.6403812034758,36910600 -2004-10-06,77.1990966796875,77.1990966796875,76.52592702086075,76.58650982493424,42297800 -2004-10-07,76.37106323242188,77.01057721762616,76.31048045413527,76.99711095409043,39388800 -2004-10-08,75.73831939697266,76.58650946527985,75.63060978684527,76.16914756572844,51872600 -2004-10-11,76.0479736328125,76.08162903265813,75.82582642314931,75.92006976011976,20229100 -2004-10-12,75.75179290771484,75.95374589176322,75.35462521119814,75.52964565243715,41754700 -2004-10-13,75.08534240722656,76.11529113667966,74.93724426439964,76.06816946722353,54212600 -2004-10-14,74.47950744628906,75.34789711841272,74.43911890112733,75.17960466573476,64082200 -2004-10-15,74.89690399169922,75.22002275164586,74.43241499641083,74.7353394758458,63482200 -2004-10-18,75.17961120605469,75.32770939903573,74.51990247437875,74.64780639302211,43535100 -2004-10-19,74.54681396484375,75.5498405536842,74.44583747884188,75.40847039175515,55851900 -2004-10-20,74.39872741699219,74.6006804205204,73.8803889072245,74.30448405157988,57118500 -2004-10-21,74.88340759277344,74.9372624097285,74.19004351608041,74.58048323518767,53218300 -2004-10-22,74.04193115234375,74.89012638131477,73.95442094346559,74.84973784427517,48752400 -2004-10-25,73.95443725585938,74.12946284809875,73.61111920766471,73.8803881643688,43990900 -2004-10-26,75.08534240722656,75.12573094222417,73.96787833744295,74.13617074776867,54337400 -2004-10-27,75.98739624023438,76.13549440056099,74.8026212293763,74.97764165896466,73896000 -2004-10-28,76.21627044677734,76.44514566811807,75.72485433055023,75.92007415009925,54413300 -2004-10-29,76.20281982421875,76.49901618171536,76.00087196437127,76.14897014311957,48820200 -2004-11-01,76.41148376464844,76.63362583237848,76.20279769343779,76.4451391635765,36720900 -2004-11-02,76.43840026855469,77.1250309121466,76.21625309661655,76.51917732316797,56210000 -2004-11-03,77.40104675292969,77.65684936485417,76.90289752609404,77.43470215309314,76960200 -2004-11-04,78.45789337158203,78.53867041030271,77.19906478081191,77.26638069170407,55350300 -2004-11-05,78.94934844970703,79.19168997362057,78.41754372422331,78.79452228135418,63287200 -2004-11-08,78.83491516113281,78.91569738550811,78.57237935176052,78.7474049366347,33863800 -2004-11-09,78.6800765991211,79.09744368278872,78.59929951806622,78.81471362734169,44658100 -2004-11-10,78.74067687988281,79.13111661906557,78.5993118300156,78.80125970016377,45265400 -2004-11-11,79.33979034423828,79.5148159243397,78.82817987556837,78.88203469035001,37863200 -2004-11-12,79.96582794189453,80.10719296022496,79.21860917652143,79.41382900256168,55583700 -2004-11-15,80.16230773925781,80.18930979450786,79.82472538655514,80.0070175905315,35297900 -2004-11-16,79.58841705322266,79.94625868945148,79.48714646392011,79.91249839228522,40028700 -2004-11-17,80.06101989746094,80.43911042696676,79.71668450746265,79.91923594889626,54494000 -2004-11-18,80.1690444946289,80.20955787404853,79.82471425169379,80.02726054440318,31854300 -2004-11-19,79.27783966064453,80.15555585126582,79.0887943644733,80.14204967234045,54276500 -2004-11-22,79.65594482421875,79.75046748348265,79.01453517795824,79.10905783722212,37560200 -2004-11-23,79.77743530273438,79.84495071871541,79.24405475962092,79.62214520999154,41968800 -2004-11-24,79.96648406982422,80.06775462273325,79.70317033006816,79.85170219136684,29724800 -2004-11-26,79.90574645996094,80.33110354558491,79.87199131340391,80.01377529157915,15487700 -2004-11-29,79.54115295410156,80.35135369795567,79.31835251430729,80.20281663736085,61460800 -2004-11-30,79.59516906738281,79.83147569105932,79.42637788602843,79.66943759926657,53685200 -2004-12-01,80.49989318847656,80.682185399465,79.73695374531859,79.77746713194787,49898300 -2004-12-02,80.56739807128906,80.93198759657666,80.35134559161095,80.4121079369435,60163500 -2004-12-03,80.51339721679688,81.11429343802516,80.4053683832241,80.55390545383752,49067900 -2004-12-06,80.48637390136719,80.77669489462176,80.2365611370467,80.48637390136719,33030500 -2004-12-07,79.73696899414062,80.76322246670725,79.69646075086268,80.67544773813958,52047200 -2004-12-08,80.20281219482422,80.22306631085652,79.67618457359349,79.811215447874,43895100 -2004-12-09,80.48637390136719,80.65516505672223,79.4871331462798,79.7639479624915,60922800 -2004-12-10,80.56739807128906,80.7226830545372,80.24331677622317,80.29057809518096,47828600 -2004-12-13,81.26959991455078,81.2898540371374,80.58092884000943,80.85774891829158,38541000 -2004-12-14,81.55315399169922,81.66793076746892,81.14130306584467,81.14130306584467,41500700 -2004-12-15,81.61390686035156,81.76919700741364,81.22906318843879,81.4923770086371,46699200 -2004-12-16,81.56664276123047,81.85696377760564,81.04676822781792,81.50588041299035,51641800 -2004-12-17,81.02263641357422,81.382163351927,80.83269804428839,81.03620122190931,70761900 -2004-12-20,81.04295349121094,81.5992035661371,80.8394452203278,81.23289178380568,47187400 -2004-12-21,81.66702270507812,81.72807724513201,81.03615339347772,81.13112252206881,33094200 -2004-12-22,81.86376190185547,82.13510454017269,81.6059892419408,81.66025362925997,31500700 -2004-12-23,81.9247817993164,82.27074366806889,81.85016764667225,81.99262131605774,25646100 -2004-12-27,81.75521850585938,82.32503853410394,81.6670343525705,82.21649941427447,29944100 -2004-12-28,82.20294189453125,82.30469603452846,81.80949531343833,81.83663009579962,23422900 -2004-12-29,82.3250503540039,82.35218513785718,82.04692270108099,82.13511204246184,22650600 -2004-12-30,82.16902160644531,82.46749903511362,82.1079722280889,82.3521800923756,21076900 -2004-12-31,81.99264526367188,82.52854551479221,81.94516069334121,82.28433767439738,28648800 -2005-01-03,81.60598754882812,82.59638375902203,81.33464491614056,82.46070985496311,55748000 -2005-01-04,80.60882568359375,81.7688106705109,80.34426797651255,81.71454109587079,69167600 -2005-01-05,80.05256652832031,80.8937241394336,80.04578153839132,80.5477621090877,65667300 -2005-01-06,80.45955657958984,80.82586830703545,80.22213374942034,80.34423765856887,47814700 -2005-01-07,80.34423065185547,80.88013080774837,80.13393744167655,80.70375735981966,55847700 -2005-01-10,80.72412872314453,81.03617095261932,80.27641258383476,80.27641258383476,56563300 -2005-01-11,80.1678695678711,80.5477461216005,80.03898066195724,80.47991176206737,63099700 -2005-01-12,80.43243408203125,80.61558738600108,79.72016030735122,80.31711514340468,72720500 -2005-01-13,79.78800964355469,80.54098309479579,79.70660528989072,80.47992853569006,55537500 -2005-01-14,80.20855712890625,80.4052803648734,79.8829501817689,80.02540386807014,42032500 -2005-01-18,81.04295349121094,81.14470762665249,80.01185250936757,80.07969204994883,57391700 -2005-01-19,80.19501495361328,81.07687209504084,80.1882299641336,81.01582271601542,54378900 -2005-01-20,79.70663452148438,80.18148048675837,79.56418073190218,79.97119229862744,72049300 -2005-01-21,79.21817779541016,80.04577048784483,79.12999364023096,79.90331677158758,63160400 -2005-01-24,79.06214904785156,79.59804407401727,78.94004513893834,79.42845559916167,58441900 -2005-01-25,79.28600311279297,79.68623461079092,79.1774691784504,79.30635807744747,68245000 -2005-01-26,79.5234375,79.77442515447765,79.39454859066497,79.5844868725713,57195100 -2005-01-27,79.65909576416016,79.8761687971863,79.353838590521,79.4962922832479,55878800 -2005-01-28,79.65909576416016,79.74050009233096,79.10284579356636,79.69979534053088,60738900 -2005-01-31,80.1542739868164,80.21532333432425,79.84901172299354,80.01181515844233,52532700 -2005-02-01,80.66311645507812,80.77843544991855,80.1136459244609,80.21540010979244,49841200 -2005-02-02,80.90727233886719,81.12434539316581,80.65628469274587,80.76481863218025,52468900 -2005-02-03,80.69701385498047,80.83268779829606,80.43245613480475,80.7648482389224,48837100 -2005-02-04,81.55853271484375,81.69420149294113,80.71058991315476,80.72415472079165,50024600 -2005-02-07,81.44995880126953,81.75521600946625,81.3753394525228,81.5720627196342,45412000 -2005-02-08,81.544921875,81.8433992477855,81.44995274282816,81.51778709788954,39263500 -2005-02-09,80.93441772460938,81.73487568763431,80.89371813891624,81.68739111251548,55279400 -2005-02-10,81.22611236572266,81.4160506713447,80.90050532049361,81.17184797513826,45858600 -2005-02-11,81.9247817993164,82.1079402138324,81.03614002463279,81.19894347886928,53133000 -2005-02-14,81.86376190185547,81.9858658303267,81.72809317041204,81.87054689105675,32432100 -2005-02-15,82.16902160644531,82.37252988516107,81.8637643638022,81.9451687103746,43852700 -2005-02-16,82.22329711914062,82.39288563852887,81.85698529621034,82.03335880549474,55523000 -2005-02-17,81.55853271484375,82.30472134524364,81.55174772330923,82.23688695619494,58124000 -2005-02-18,81.66702270507812,81.72807724513201,81.33463075500933,81.56526858860786,47723300 -2005-02-22,80.4527816772461,81.72130549379102,80.43921687471997,81.33464392891928,80697600 -2005-02-23,81.02938842773438,81.11079277611124,80.46635850494393,80.67664660229588,68292600 -2005-02-24,81.56529998779297,81.61956956085918,80.71057750144126,80.88694585075942,68563600 -2005-02-25,82.37249755859375,82.53530101241687,81.5245553557652,81.58560471016318,60899900 -2005-02-28,81.8298568725586,82.28435807317419,81.42963041990023,82.18260391854588,69381300 -2005-03-01,82.23685455322266,82.43357265132333,81.93159215963485,81.9587269396491,47294400 -2005-03-02,82.19617462158203,82.71172524670686,81.84343272571661,81.91805209943593,64226500 -2005-03-03,82.23007202148438,82.69135294465009,81.87732504618869,82.5285494351299,61230800 -2005-03-04,83.2543716430664,83.32220599408492,82.6167173575481,82.79309081053961,56168500 -2005-03-07,83.29512786865234,83.6071702359048,83.03057009695064,83.20694366989603,43442400 -2005-03-08,82.98304748535156,83.43754343104338,82.83380877472311,83.2136853651007,44362000 -2005-03-09,82.06050872802734,82.95593606856687,82.05372373687949,82.7388629307219,73263600 -2005-03-10,82.24365997314453,82.42003351043589,81.67384494172404,82.21652518468188,65149000 -2005-03-11,81.66702270507812,82.56923460212276,81.51100421186248,82.29110702879935,57976500 -2005-03-14,82.17581939697266,82.18938937789721,81.5924344275686,81.81629253394183,36336400 -2005-03-15,81.49746704101562,82.39289431061454,81.45676744821658,82.3657595236047,62438500 -2005-03-16,80.80551147460938,81.5110000909254,80.6562728013886,81.19895276941156,74874200 -2005-03-17,80.96833038330078,81.22610302909636,80.7105577375052,80.93441061458265,62584200 -2005-03-18,80.72794342041016,81.40215036250108,80.46234658880586,81.11612380473638,60232000 -2005-03-21,80.42829132080078,80.8913841518722,80.19674750314473,80.84371306025129,61244300 -2005-03-22,79.61103820800781,80.99350448919974,79.61103820800781,80.61213591390738,92472400 -2005-03-23,79.67916107177734,80.16949520200195,79.5089064541026,79.64510806993896,70817300 -2005-03-24,79.77450561523438,80.35337029339746,79.72002288897558,79.99243132451079,51932500 -2005-03-28,79.8902816772461,80.31932667420632,79.8902816772461,79.96519413081822,46765500 -2005-03-29,79.35905456542969,80.29205142340363,79.16837028981617,79.77447610691206,71160300 -2005-03-30,80.48273468017578,80.49635275865143,79.5224964813047,79.52930811842091,62002100 -2005-03-31,80.33293151855469,80.67344072566746,80.27164235523831,80.48956803996016,64575400 -2005-04-01,79.97197723388672,81.03436409343337,79.61785001262356,80.7891970957292,95255300 -2005-04-04,80.10820007324219,80.26483660614169,79.50209405576585,79.92432737404225,71581200 -2005-04-05,80.4896011352539,80.61899115404312,80.13546850462164,80.21038097664923,46853900 -2005-04-06,80.76879119873047,81.00714662908344,80.48276468230691,80.66663738693386,53268200 -2005-04-07,81.20467376708984,81.21829705162725,80.57813776814696,80.63943215704391,46734600 -2005-04-08,80.36018371582031,81.18421548466944,80.36018371582031,81.15697412093571,63772900 -2005-04-11,80.4215087890625,80.6462462433735,80.24444763938826,80.55771566853637,44945000 -2005-04-12,80.8369140625,81.08208119939661,79.72685550071155,80.28529060236269,86144800 -2005-04-13,79.88347625732422,80.905004060125,79.76769915756323,80.74155587073032,65949000 -2005-04-14,78.84149932861328,80.01966346836622,78.84149932861328,79.95156266626817,96119800 -2005-04-15,77.73829650878906,79.13438192144854,77.7042434907257,78.82111389915771,128677300 -2005-04-18,77.97660064697266,78.28986846276216,77.60885011650038,77.71781554586593,100035200 -2005-04-19,78.59632110595703,78.67803997314664,78.20132926201705,78.38520190895073,64930100 -2005-04-20,77.49991607666016,78.7461761227599,77.32966143255128,78.57592147865104,107735900 -2005-04-21,79.00498962402344,79.14119130085952,77.8949256943419,78.17414588634503,86952200 -2005-04-22,78.7052993774414,79.3386467221957,77.81997334429816,78.82107126301543,88845800 -2005-04-25,79.22288513183594,79.3386570324548,78.8074634218422,78.90280559832348,52284100 -2005-04-26,78.45333099365234,79.52252985633389,78.41928318529523,78.97090652081457,72626000 -2005-04-27,78.75975799560547,79.04578440034639,77.93572657484802,78.22175297958896,84131900 -2005-04-28,77.77232360839844,78.78023344283673,77.77232360839844,78.50101331724731,72481500 -2005-04-29,78.82788848876953,78.90961257625044,77.61567643447528,78.36479571789502,103993800 -2005-05-02,79.27056884765625,79.27738048870683,78.67126913343972,79.04583145482505,56026400 -2005-05-03,79.40676879882812,79.5770234511394,78.78704456621008,79.04582976724976,86000300 -2005-05-04,80.01968383789062,80.18993848435423,79.18884033182677,79.4408190790663,81055700 -2005-05-05,79.992431640625,80.36018225068699,79.50209749387568,80.13544490080042,96906700 -2005-05-06,79.7404556274414,80.3533733316309,79.72002590326159,80.31251388327125,67415400 -2005-05-09,80.23759460449219,80.41466085858485,79.71321267737275,79.82217292898159,43750500 -2005-05-10,79.40676879882812,80.01968658630065,79.2637555143778,79.92434439666711,74613500 -2005-05-11,79.84259033203125,79.95155576258566,78.89597523606007,79.63147630502921,91647400 -2005-05-12,78.96408081054688,80.08095056252499,78.96408081054688,79.89707788203506,95086800 -2005-05-13,78.80743408203125,79.42035155676543,78.18089852819497,79.20242592083294,85267000 -2005-05-16,79.54293823242188,79.57017439171516,78.76657779863301,78.79381395792629,49207000 -2005-05-17,80.07414245605469,80.15586133646012,79.1070976023657,79.27735219755424,61071800 -2005-05-18,80.89820098876953,81.09569700838772,80.36700730637007,80.42148484617951,77944900 -2005-05-19,81.23868560791016,81.32040968643176,80.8368820498765,81.05480773017605,61768100 -2005-05-20,81.12291717529297,81.30678986508529,80.8641268468526,81.2727368653142,46345500 -2005-05-23,81.57237243652344,81.74943865214398,81.1705741271139,81.18419220719667,51047900 -2005-05-24,81.38170623779297,81.60644357731452,81.17739862081727,81.34084679270124,50654100 -2005-05-25,81.3204116821289,81.6336795305126,80.925419753218,81.2795470439862,47608800 -2005-05-26,81.75629425048828,81.86525453701077,81.46345601155383,81.57922793965903,43256200 -2005-05-27,81.89247131347656,81.89247131347656,81.5860150791724,81.76307614106615,24596100 -2005-05-31,81.3680648803711,81.83796395179283,81.31358217199386,81.77667480168623,43377200 -2005-06-01,82.06273651123047,82.3487630595571,81.34766494465462,81.39533603604241,69611000 -2005-06-02,82.23978424072266,82.29426176447774,81.79030959837601,81.87884531652446,39704500 -2005-06-03,81.8243637084961,82.32831588144339,81.53833722080368,82.09677211400427,60999400 -2005-06-06,81.74944305419922,81.85840328800099,81.41574551874939,81.68814870113263,36046400 -2005-06-07,81.81075286865234,82.57349548088716,81.72903397160648,81.98781913851666,66501300 -2005-06-08,81.66091918945312,82.12400671551863,81.4974710318038,82.01504647284382,46881200 -2005-06-09,82.04911804199219,82.11721885854739,81.34085811914773,81.54516056881333,56653300 -2005-06-10,81.8584213256836,82.16488276703066,81.44981126631295,82.10358840045772,36465300 -2005-06-13,82.11722564697266,82.45773495365697,81.59283840505339,81.6813741500775,49383200 -2005-06-14,82.30792236328125,82.53946623256454,81.98103109373727,82.02870219598738,33857100 -2005-06-15,82.46451568603516,82.56666948534037,81.87884464125192,82.51219196203458,53195600 -2005-06-16,82.67564392089844,82.83908690011913,82.34875276669842,82.44409493755705,46564500 -2005-06-17,82.98199462890625,83.35122957325802,82.88626763037766,83.10507294369017,51529400 -2005-06-20,83.00931549072266,83.31016942569379,82.69478329427706,82.79051025768536,41019400 -2005-06-21,83.05718231201172,83.18026058658948,82.75632314821532,83.07769448831993,39879800 -2005-06-22,83.12554931640625,83.37854497023054,82.78366583559242,83.20076409952352,46310100 -2005-06-23,81.95634460449219,83.14609818206608,81.93583242126802,82.9546441830002,62185600 -2005-06-24,81.35460662841797,82.0588858615095,81.25887444117565,81.96999280551204,58572500 -2005-06-27,81.4708480834961,81.64862898379778,81.19734020996938,81.34776980124552,48183800 -2005-06-28,82.15461730957031,82.2161538439421,81.6212798114325,81.64179198955642,41174200 -2005-06-29,81.93579864501953,82.32554561580474,81.88793516498373,82.30503344103627,42316500 -2005-06-30,81.4913558959961,82.27084990291988,81.33408718170548,82.20247424238293,62288800 -2005-07-01,81.73066711425781,81.91528712209934,81.51186188710614,81.67596450328786,49737500 -2005-07-05,82.38709259033203,82.4964978252786,81.49819853167044,81.53922288641104,51549000 -2005-07-06,81.69647979736328,82.49648589952787,81.64861631817551,82.31870502680418,52363600 -2005-07-07,82.01782989501953,82.01782989501953,80.8622674895044,80.88277965990896,103268800 -2005-07-08,82.95463562011719,82.95463562011719,81.86060915500568,82.03155095320214,64491200 -2005-07-11,83.37859344482422,83.48799350958907,82.9478166698482,82.96149493840065,49688300 -2005-07-12,83.59737396240234,83.85036447144324,83.17343644761333,83.41275390889366,51871100 -2005-07-13,83.71361541748047,83.77515195918085,83.41275619122203,83.60421016548484,41182300 -2005-07-14,84.04179382324219,84.40418945263855,83.75460775492442,84.08965729850723,63638800 -2005-07-15,83.99393463134766,84.13069115952094,83.66572939718806,83.95974941185044,56075900 -2005-07-18,83.65889739990234,83.85035133894142,83.45377041524416,83.76146350059574,56598400 -2005-07-19,84.11700439453125,84.1785461301697,83.69991137177114,83.90503831820155,59165700 -2005-07-20,84.40420532226562,84.60249839042586,83.62471131183074,83.82299916326245,69477000 -2005-07-21,83.91192626953125,84.52047876644492,83.74098443968515,84.47945439663567,101110900 -2005-07-22,84.47259521484375,84.48626826262492,83.85036459784746,84.02130638712389,52607100 -2005-07-25,84.2332534790039,84.75291261260455,84.00076999988538,84.38368304489332,57301600 -2005-07-26,84.33585357666016,84.4657710288526,84.06918475554009,84.2606439754612,42758800 -2005-07-27,84.64351654052734,84.71189219636139,84.13753042728163,84.44522348689891,43181600 -2005-07-28,85.17684936523438,85.22471284340939,84.54094588849325,84.7597511053973,47880700 -2005-07-29,84.6093521118164,85.2179045042366,84.44524944402652,85.06748010185488,62358100 -2005-08-01,84.54780578613281,84.8144745467135,84.41104923152146,84.67088407691844,40418200 -2005-08-02,85.05377960205078,85.19737005092136,84.60932999360661,84.69822304533247,45147400 -2005-08-03,85.2794418334961,85.29311488146399,84.86918257697596,84.95807043059098,36837200 -2005-08-04,84.59567260742188,84.99909272177135,84.49310649160662,84.94439531450199,50855600 -2005-08-05,84.02129364013672,84.77344157222709,83.87770318493637,84.41104065188873,53595500 -2005-08-08,83.86404418945312,84.38370869776104,83.67942413274461,84.20592777341605,47616000 -2005-08-09,84.37003326416016,84.50678461564236,84.0144766202686,84.1443888391578,47170000 -2005-08-10,84.32901000976562,85.12901638157736,83.98028727715676,84.66405447700879,72863700 -2005-08-11,84.66407012939453,84.80766064190239,84.11022026447415,84.28799601325682,58570200 -2005-08-12,84.14437103271484,84.57514761051021,83.93240491775431,84.49309368694715,54776900 -2005-08-15,84.66407012939453,84.69826058240004,83.98714193707733,84.25381077698201,36208500 -2005-08-16,83.56318664550781,84.45891998413802,83.48113270568513,84.40422257431915,71942100 -2005-08-17,83.55634307861328,84.01447103073144,83.4401039159139,83.5495091632046,62275100 -2005-08-18,83.54949951171875,83.80248998757719,83.3101768650988,83.45377253976226,53388600 -2005-08-19,83.74097442626953,83.9802919160913,83.55635435074272,83.85037447158948,39842100 -2005-08-22,83.74097442626953,84.26063898754683,83.33754904337282,83.81618923974638,69912000 -2005-08-23,83.58370971679688,83.8367054850003,82.83840589570097,83.76149066787848,55168600 -2005-08-24,82.83840942382812,83.9187630096541,82.79737983845857,83.37858621674111,79104600 -2005-08-25,83.13923645019531,83.19393906841088,82.87940683876455,82.9751338122774,35631100 -2005-08-26,82.57172393798828,83.07087104484462,82.51702131301707,83.06403712927032,61956800 -2005-08-29,83.2076187133789,83.26915524734693,82.31188027958964,82.33239767430787,56179200 -2005-08-30,82.77000427246094,82.9409460365786,82.31871551116058,82.9067555970636,74160200 -2005-08-31,83.81614685058594,83.87084945394564,82.55801305694978,82.86571128830255,102945200 -2005-09-01,83.75462341308594,84.20591216429244,82.8315389508427,83.77513558964468,74578700 -2005-09-02,83.60419464111328,84.02129295761938,83.44693114148357,84.00078078086148,47653400 -2005-09-06,84.58196258544922,84.65034344813763,83.86401047776741,83.87084960738173,57251300 -2005-09-07,84.72561645507812,84.87604089288715,84.4179180116833,84.53415721138022,41749700 -2005-09-08,84.44522857666016,84.78711209316485,84.31531117103526,84.55463380597132,39068700 -2005-09-09,85.19738006591797,85.29310704308443,84.65036951307084,84.67088169150237,43093900 -2005-09-12,85.02643585205078,85.24524111026162,84.97173323331586,85.094811517105,33017600 -2005-09-13,84.55463409423828,85.07429328505258,84.45890190990042,84.8760002187964,58427500 -2005-09-14,84.24693298339844,84.7324069362619,84.11701558167148,84.60932866534381,57694600 -2005-09-15,84.20592498779297,84.54780856044603,84.03498320146645,84.50677898435173,73156900 -2005-09-16,84.80470275878906,84.96950395311877,84.37209765907275,84.66736930333688,75424100 -2005-09-19,84.52313995361328,84.83901624748421,84.21413714130867,84.78408078429499,53355300 -2005-09-20,83.80904388427734,84.8802597841418,83.68544164668245,84.59871931670021,84480300 -2005-09-21,83.0262451171875,83.68545541315642,82.93697361822215,83.63051991209124,94469100 -2005-09-22,83.32144927978516,83.54119111956405,82.70344369167535,83.05364546122189,84597200 -2005-09-23,83.39013671875,83.69913957022014,83.01933015362495,83.25279804336954,59368100 -2005-09-26,83.48628997802734,83.93949461153397,83.14295107063845,83.7884246540531,70415400 -2005-09-27,83.46566009521484,83.76779466124518,83.10171658517409,83.44505536756668,66150800 -2005-09-28,83.54810333251953,83.85711154751345,83.22536386391866,83.72664106303134,58620500 -2005-09-29,84.2278823852539,84.36521581857384,83.1429304496486,83.46566978077857,66607700 -2005-09-30,84.48882293701172,84.48882293701172,83.59613985150892,84.20041956684065,47824200 -2005-10-03,84.18665313720703,84.69479297615318,84.08365047337024,84.43385743484205,50994800 -2005-10-04,83.23908233642578,84.48196745679635,83.19788334558699,84.31716625450544,60776300 -2005-10-05,82.14725494384766,83.30087373966414,82.106055956512,83.25967475232846,106052100 -2005-10-06,81.85199737548828,82.5798794567512,81.14472003036913,82.2502717846217,140941800 -2005-10-07,82.1335220336914,82.43566190520471,81.8039144248646,82.19532051344538,75661400 -2005-10-10,81.43997955322266,82.20219226969938,81.23397937297258,82.18159277556792,52677000 -2005-10-11,81.32323455810547,81.98244447553316,81.24769959725009,81.70777236687128,75629800 -2005-10-12,80.68460845947266,81.80389092910708,80.62280999746848,81.29575103209353,100510400 -2005-10-13,80.63656616210938,81.0829077350532,80.25889131447951,80.65716565581003,99052900 -2005-10-14,81.4880599975586,81.58419447838207,80.72584715750375,81.11039031973391,88651000 -2005-10-17,81.79017639160156,81.90004209280757,81.33696662192301,81.57730799374727,68109300 -2005-10-18,80.90437316894531,81.68718539328229,80.89064191892867,81.67345414326564,74996900 -2005-10-19,82.25022888183594,82.26396536543332,80.42366948339497,80.68460504347698,116563800 -2005-10-20,80.80136108398438,82.27085089526342,80.54729369613369,82.0511142479395,131966700 -2005-10-21,81.11723327636719,81.56357482068807,80.69149646336093,81.22710422097201,96579500 -2005-10-24,82.37384033203125,82.46310652975032,81.30949324623955,81.33009273502596,71308400 -2005-10-25,82.20904541015625,82.56611546701474,81.67343770540128,82.20904541015625,76594500 -2005-10-26,81.96875762939453,82.77216966031081,81.84515537548914,82.06489213366122,80855800 -2005-10-27,81.09664916992188,81.96873293163873,80.97991519833332,81.85199372111418,66623100 -2005-10-28,82.2640151977539,82.36701269245873,81.09665961471157,81.32326458093549,72322000 -2005-10-31,82.49061584472656,83.29403298493804,82.49061584472656,82.6004868255522,77698900 -2005-11-01,82.7377700805664,83.01931036879971,82.5523694616552,82.7995737794925,66365100 -2005-11-02,83.6030044555664,83.6030044555664,82.49058476899124,82.51805250385004,74012300 -2005-11-03,83.96009826660156,84.22790744745156,83.60302809036193,83.87770027766577,84897600 -2005-11-04,83.8501968383789,84.09053293535293,83.46565908322049,84.04933395842423,59156000 -2005-11-07,83.93263244628906,84.20043637762048,83.67169152114027,84.02876692220619,46765400 -2005-11-08,83.93263244628906,84.06309766992743,83.63049252830038,83.7266270042175,42152800 -2005-11-09,84.04249572753906,84.42703362001599,83.67855733088257,83.82962728548017,57666800 -2005-11-10,84.6948013305664,84.8184034915762,83.60298660742453,84.00812382249721,79048100 -2005-11-11,84.98326110839844,85.03819136057604,84.06997821463482,84.70172064563982,34867000 -2005-11-14,84.9351806640625,85.16178036155523,84.72230697881008,85.00384739781593,45092200 -2005-11-15,84.62617492675781,85.20985003877756,84.36523923544934,84.83904861810515,69592500 -2005-11-16,84.79780578613281,84.83900999995751,84.44760402169213,84.71540783635088,51133000 -2005-11-17,85.58750915527344,85.59437739925923,84.5574925926805,84.92829918388618,55717500 -2005-11-18,85.92399597167969,86.02699869515344,85.37465684471326,85.87592873258342,72437200 -2005-11-21,86.3565902709961,86.45959297527655,85.82098249545986,85.93771644880798,50021200 -2005-11-22,86.7273941040039,86.87845879468294,86.12311438554775,86.21924884276851,66438800 -2005-11-23,87.22866821289062,87.48960909426243,86.66559270315402,86.69306044008448,50854700 -2005-11-25,87.29733276367188,87.35913647996144,87.07759611263067,87.19433530141428,15270000 -2005-11-28,86.67933654785156,87.39347681291447,86.5488660960922,87.3797455627514,54498500 -2005-11-29,86.58316802978516,87.19431585685768,86.58316802978516,86.96771101255445,51738900 -2005-11-30,86.11624145507812,86.87844878121042,86.03383825598586,86.6312496618024,56007200 -2005-12-01,86.99520111083984,87.22866901850227,86.50766056342547,86.53512306167443,65468200 -2005-12-02,87.10507202148438,87.26301020998952,86.86473585544218,87.05013654383602,46699400 -2005-12-05,86.9196548461914,87.02265753751068,86.64498274898486,87.00205280809922,59273400 -2005-12-06,87.0844955444336,87.71623798755927,86.95402506026792,87.24243377468345,57935200 -2005-12-07,86.57630920410156,87.11878511257963,86.30163712856488,87.05011316449489,66816500 -2005-12-08,86.52139282226562,87.08446834377375,86.16432271257509,86.67246275907382,62608600 -2005-12-09,86.74803924560547,87.05704227228729,86.39783197347839,86.63130523454237,50744500 -2005-12-12,86.83037567138672,87.11191598666386,86.49390513270652,87.00891330451529,48389900 -2005-12-13,87.42094421386719,87.6887481219633,86.72053520167786,86.80980142473138,88630900 -2005-12-14,87.76427459716797,87.95654351370415,87.30420179846567,87.33853777881929,64375000 -2005-12-15,87.51022338867188,87.89476129286865,87.33168568789365,87.78489032656327,55900300 -2005-12-16,87.22856140136719,87.91887923121865,87.22856140136719,87.86365254082084,46238300 -2005-12-19,86.77986907958984,87.58064043161295,86.76606503790683,87.48399633970782,48733000 -2005-12-20,86.86270141601562,87.38733922070816,86.62109120770886,86.88341011005512,46603200 -2005-12-21,87.00074768066406,87.50468196994258,86.84197754297409,87.13190974226532,51806900 -2005-12-22,87.45637512207031,87.45637512207031,87.03528078806181,87.19405095331959,32247900 -2005-12-23,87.50472259521484,87.57375335089839,87.27001170583993,87.51852663966793,27977300 -2005-12-27,86.61417388916016,87.7048772605536,86.55204254941913,87.64274592081257,44499500 -2005-12-28,86.80747985839844,86.97315468722732,86.63490037557857,86.80057520440745,30764300 -2005-12-29,86.42089080810547,86.95243321976245,86.33114611952846,86.78675841526909,32788900 -2005-12-30,85.95145416259766,86.33112571929054,85.84790545924294,86.15164691796191,44645600 -2006-01-03,87.46326446533203,87.67036191512139,85.86863200875753,86.42088836372453,73256700 -2006-01-04,87.87749481201172,88.00865166752318,87.46329974535935,87.57375316758906,51899600 -2006-01-05,87.93267059326172,88.077636684626,87.58751172809734,87.77390046464164,47307500 -2006-01-06,88.66442108154297,88.7610651534754,87.91887658374405,88.37448886574569,62885900 -2006-01-09,88.89221954345703,89.09240705609005,88.62299604251585,88.65060411779136,43527400 -2006-01-10,88.98200225830078,89.0372289724098,88.54019907884724,88.62994380595174,44960800 -2006-01-11,89.26499938964844,89.35474408073198,88.86461377312538,89.06481184809414,49598900 -2006-01-12,88.9129409790039,89.24429059687391,88.6644261322478,89.10622913387928,40509200 -2006-01-13,88.8301010131836,88.98197179162949,88.49875137539941,88.75417615737572,44856700 -2006-01-17,88.58851623535156,88.65064233156126,88.22954790155535,88.49877151854814,52066600 -2006-01-18,88.23643493652344,88.98197427570454,87.7808278551743,88.07076011300627,75067600 -2006-01-19,88.57469940185547,88.89225031120698,88.22954040767262,88.4504472199896,81530400 -2006-01-20,86.95934295654297,88.57468424488015,86.95934295654297,88.55397555144619,114957800 -2006-01-23,87.27001953125,87.54614784545336,87.06982663512031,87.1250533513029,67017400 -2006-01-24,87.3597183227539,87.77390794289846,87.26997363947295,87.41493974318821,53008800 -2006-01-25,87.43568420410156,87.79464726233452,86.86961836348539,87.69800315947532,87747700 -2006-01-26,87.91885375976562,88.13285053967513,87.50466423519327,87.84291839914505,71294000 -2006-01-27,88.73345184326172,88.81629714801993,87.98100791445079,88.1259792977168,65771200 -2006-01-30,88.66442108154297,88.91983530020427,88.60229500674652,88.66442108154297,33709600 -2006-01-31,88.01551055908203,88.73343636345064,88.0086059071055,88.58157615361772,72937000 -2006-02-01,88.62993621826172,88.65754430624335,88.1674243772907,88.23645513066252,63561000 -2006-02-02,87.60135650634766,88.45734936391301,87.53232575870196,88.42974127822148,83626900 -2006-02-03,87.16643524169922,88.6299110240304,87.07669581449636,87.3804373630405,86040400 -2006-02-06,87.3941879272461,87.53225457696935,87.09735121372127,87.28373987417164,45511900 -2006-02-07,86.62107849121094,87.43565369299456,86.56585180407485,87.24236028801826,71208100 -2006-02-08,87.40806579589844,88.4297387385212,86.70393849669279,86.8765179942048,59422200 -2006-02-09,87.2630844116211,88.08455909496608,87.23547106483618,87.61514273303722,62023300 -2006-02-10,87.42182922363281,87.76008340693082,86.60034951177468,87.27686314507653,64508700 -2006-02-13,87.2630844116211,87.52540330601677,86.94553355694822,87.39424122546524,52308700 -2006-02-14,88.1881103515625,88.38139851787902,87.1250201701141,87.29759964242635,90964400 -2006-02-15,88.49874114990234,88.58158644983742,87.83603668419796,88.13977820599423,85471300 -2006-02-16,89.16146087646484,89.19597887752244,88.48494176266402,88.59539515268233,61017900 -2006-02-17,88.91983032226562,89.16144575527741,88.76106018442506,89.08551037919484,40342600 -2006-02-21,88.69893646240234,89.32711764472727,88.56086447793105,89.12693012070551,46456300 -2006-02-22,89.2374038696289,89.49971752650616,88.80939958019013,88.8922448964709,42326700 -2006-02-23,89.10623168945312,89.4928080102909,88.55397528822141,89.23739376975482,43423200 -2006-02-24,89.33405303955078,89.38236982116351,88.8853400288858,89.126955537199,36777400 -2006-02-27,89.36852264404297,89.76889758942144,89.2442599965652,89.32709473927649,35858600 -2006-02-28,88.51947021484375,89.67920988013144,88.45044473799403,89.18907948744199,74394800 -2006-03-01,89.30642700195312,89.38927231606107,88.70585377510263,88.77488978128999,48641600 -2006-03-02,89.29948425292969,89.34090162316451,88.78174605817324,88.98193352544509,60642300 -2006-03-03,88.88532257080078,89.78964780233667,88.80938718596691,88.82319649232247,73402500 -2006-03-06,88.4780502319336,89.17526756817803,88.25714869899028,89.1476594849296,57478400 -2006-03-07,88.33995819091797,88.4020842567987,87.94647730688824,88.26402282148187,61780800 -2006-03-08,88.52632141113281,88.66438280666415,87.79458126804369,88.15354405644797,66692400 -2006-03-09,87.93267059326172,88.8300804826653,87.93267059326172,88.55395760389885,56313600 -2006-03-10,88.76800537109375,88.94058490274301,87.97414373887462,88.16052731570372,60490800 -2006-03-13,88.93365478515625,89.16146095223195,88.7265573120497,88.94055417200762,45479100 -2006-03-14,89.86559295654297,89.90011096352308,88.7817991646022,88.8508351785624,69877300 -2006-03-15,90.26594543457031,90.33498142311643,89.6377642858176,89.84485118463004,53398900 -2006-03-16,90.45232391357422,90.75606537525185,90.3211618702669,90.43851461074931,65526400 -2006-03-17,90.52786254882812,90.72191929322844,90.36153423951323,90.56944462615684,47286800 -2006-03-20,90.38235473632812,90.72194886206225,90.24374424162218,90.54175627647481,45538500 -2006-03-21,89.81404113769531,90.78433578557095,89.71701273043807,90.3546294888861,87102700 -2006-03-22,90.36156463623047,90.45165564231526,89.7170104949155,89.75859258623203,51605700 -2006-03-23,90.17444610595703,90.3685029402895,89.86256980615875,90.27840134745503,46704200 -2006-03-24,90.2437515258789,90.49325466661004,89.9180110206104,90.09127679680412,43209200 -2006-03-27,90.11206817626953,90.29226077706626,89.91801135224114,90.1189950002335,32523000 -2006-03-28,89.55760955810547,90.4655204756594,89.43979010681174,90.04967840907906,82079900 -2006-03-29,90.11898040771484,90.44472086143921,89.60610998422707,89.68928473484527,61505700 -2006-03-30,89.95958709716797,90.77739642995077,89.78632133256453,90.17443495322776,70571700 -2006-03-31,89.98035430908203,90.26451262583711,89.66154073352506,90.11203794734902,62925600 -2006-04-03,89.91104888916016,90.70114018825772,89.74472055796117,90.14669831719338,61624700 -2006-04-04,90.48632049560547,90.60413995858416,89.65464685526506,89.91107682908313,54809300 -2006-04-05,90.79817199707031,90.98530195202632,90.36154953590788,90.52095105108461,50607200 -2006-04-06,90.7011489868164,90.93679843770906,90.22987123563477,90.68729534140648,57906200 -2006-04-07,89.77938842773438,91.06848620392249,89.64771532329934,90.83284729033952,80180900 -2006-04-10,89.91798400878906,90.15362285555254,89.58530620421652,89.91798400878906,41496500 -2006-04-11,89.15560150146484,90.13974944521465,88.8853074223737,89.9942121739422,72799400 -2006-04-12,89.32193756103516,89.49520326203015,89.13480764287681,89.2457002295854,43033700 -2006-04-13,89.20413970947266,89.57838906092715,88.9269081757085,89.12096496169256,51051800 -2006-04-17,89.1694564819336,89.6199430419861,88.72589674231479,89.28727588109658,64167700 -2006-04-18,90.58329772949219,90.74963659369739,89.35657372231188,89.35657372231188,92531800 -2006-04-19,90.756591796875,90.83976654263844,90.2645230212395,90.61798132100449,87269000 -2006-04-20,90.88134765625,91.38728064665402,90.5140251402346,90.79124608901182,86005500 -2006-04-21,90.89522552490234,91.3387855063371,90.52790291099406,91.26948553832476,72342600 -2006-04-24,90.7288818359375,90.83977445641523,90.36155928399464,90.71501761455221,52546400 -2006-04-25,90.35462188720703,90.87441914849013,90.04274564549765,90.81897283825032,84359800 -2006-04-26,90.37541198730469,90.88828242018722,90.3061120317058,90.44472251820582,67262400 -2006-04-27,90.81201934814453,91.22786126517944,89.81400720750013,90.02885498702511,124478600 -2006-04-28,91.11700439453125,91.3110612118034,90.59028025840729,90.64571599879643,55854400 -2006-05-01,90.37541198730469,91.3457065434093,90.31997625294647,91.11699448179827,64990300 -2006-05-02,91.05462646484375,91.11007277761931,90.61106653794204,90.79818594634389,49063500 -2006-05-03,90.71501159667969,91.01303417253047,90.41006219824693,90.89520416152556,60821300 -2006-05-04,91.04076385498047,91.2209564432148,90.77046968497746,90.84670704448102,42921400 -2006-05-05,91.8447265625,92.03878338783396,91.38037554650063,91.51898605383863,62588200 -2006-05-08,91.73383331298828,92.01799172507818,91.73383331298828,91.83778854897055,30016700 -2006-05-09,91.91402435302734,92.01799016254797,91.69917648544308,91.7754138489701,29864000 -2006-05-10,91.86550903320312,92.00411952760034,91.40808488391978,91.7684806295948,64378200 -2006-05-11,90.756591796875,91.86549675444189,90.45857980251849,91.83776831408694,80626900 -2006-05-12,89.57144927978516,90.59717936806324,89.53679402116559,90.34767631142262,91726500 -2006-05-15,89.75167846679688,89.91801743091058,89.1348526825855,89.25959897419243,84029300 -2006-05-16,89.6199722290039,90.09818737713081,89.41205121999631,89.93184845486438,62137600 -2006-05-17,87.91506958007812,89.47446713367196,87.85962325269688,89.17644444591097,144789500 -2006-05-18,87.47150421142578,88.53882215410313,87.40219895024465,88.26159582172612,87906300 -2006-05-19,88.08828735351562,88.35858144254382,87.18730881930496,87.92888585878102,124309400 -2006-05-22,87.41603088378906,88.1368170102507,86.97940311433912,87.51999138727263,110852800 -2006-05-23,86.75067138671875,88.45560527910945,86.75067138671875,88.14372912705187,92006500 -2006-05-24,87.4437484741211,87.94275462897512,86.46653249390741,87.10414911948732,168405000 -2006-05-25,88.52490997314453,88.52490997314453,87.6239262567339,87.96352553362436,78977900 -2006-05-26,88.97542572021484,88.97542572021484,88.37245904463673,88.71898523516063,62989700 -2006-05-30,87.39524841308594,88.71206924852399,87.36059843362655,88.69127820331809,72419900 -2006-05-31,88.37248229980469,88.37248229980469,87.464565992467,87.75565652934856,86926200 -2006-06-01,89.21800231933594,89.36355021109954,88.20613091385245,88.28236827138522,73721700 -2006-06-02,89.40512084960938,89.70313284296341,88.9338431181747,89.57838658769002,91702600 -2006-06-05,88.10215759277344,89.30808555605799,87.85958134809037,89.30115873417868,86105100 -2006-06-06,87.88731384277344,88.28235952555687,87.15960089430439,88.16454008927867,130498600 -2006-06-07,87.2289047241211,88.46948805925086,87.18039052834064,87.95662294847875,108599400 -2006-06-08,87.15267944335938,87.67247673626213,85.84972279937105,87.03485999267112,204957200 -2006-06-09,86.87544250488281,87.99127431310019,86.83386041860045,87.57543758732403,94972200 -2006-06-12,85.9328842163086,87.27742819605676,85.81506476941246,87.24277292925139,95815900 -2006-06-13,84.93486022949219,86.52196961211718,84.93486022949219,85.75960148216559,185688800 -2006-06-14,85.59326934814453,85.6833656228516,84.78931383481853,85.1358452896693,163566400 -2006-06-15,87.4090805053711,87.57541409352919,85.84275712790485,85.90513024059558,134057000 -2006-06-16,86.77213287353516,87.40560496096813,86.63986719451248,87.21765322169196,94253500 -2006-06-19,86.0899429321289,87.3499352152039,86.00641117063657,87.29424383352735,95804400 -2006-06-20,86.38229370117188,86.88350539226279,86.12473041787656,86.32660764406714,65494700 -2006-06-21,87.02275085449219,87.50307439333314,86.29181611000669,86.31966179952275,75008200 -2006-06-22,86.639892578125,87.05756736301399,86.34752075980502,86.98099303283165,74566100 -2006-06-23,86.6259765625,87.22464573040787,86.34056217060339,86.54940222862643,54107000 -2006-06-26,87.00884246826172,87.05757110674386,86.49371038844723,86.69558769387987,37899600 -2006-06-27,86.25701141357422,87.21766378481755,86.15954884652837,87.0227492727701,69780200 -2006-06-28,86.84175872802734,86.85567891762689,86.07602083551575,86.45192968697177,62368100 -2006-06-29,88.59598541259766,88.65167678718754,87.13412135125492,87.15500428897067,110634800 -2006-06-30,88.60292053222656,88.86745182352612,88.38016041435438,88.7839147876915,54227800 -2006-07-03,88.96495056152344,89.11113114816867,88.62384482260917,88.70738189742907,23914000 -2006-07-05,88.45675659179688,88.72128263753444,88.07388505492013,88.60990520654758,69653400 -2006-07-06,88.71436309814453,88.99977220217987,88.46375713258858,88.54728891375808,50100300 -2006-07-07,88.13658905029297,88.79790719437808,87.91382875124091,88.54034375201994,81626500 -2006-07-10,88.30362701416016,88.70738157445233,87.99733502964763,88.36628114780261,60964100 -2006-07-11,88.69344329833984,88.69344329833984,87.67013691603498,88.13654020384067,73640800 -2006-07-12,87.74671936035156,88.68648877231236,87.51699641424368,88.5124572030225,82561300 -2006-07-13,86.31967163085938,87.4891641686216,86.31967163085938,87.329052763424,102405700 -2006-07-14,85.98552703857422,86.50066437722734,85.50520345391486,86.41016454991174,103242500 -2006-07-17,85.86021423339844,86.38927170195733,85.72795384952529,85.98551717829338,81159000 -2006-07-18,86.29875183105469,86.35444319264407,85.19887133925688,86.11775756139947,122771000 -2006-07-19,87.49612426757812,87.89291608205893,86.12475448266404,86.44497197233078,133565300 -2006-07-20,86.89745330810547,87.9207598895777,86.77911310357369,87.7954569344786,112259800 -2006-07-21,86.28486633300781,87.14806690472331,86.19437181174122,87.12022121102058,101560000 -2006-07-24,87.85810852050781,87.93468284608974,86.62596718245598,86.62596718245598,92884000 -2006-07-25,88.17134857177734,88.61686892262901,87.51698823289203,87.69798253511975,95480700 -2006-07-26,88.28971862792969,88.7213136264072,87.83723537476362,88.122644456561,84525800 -2006-07-27,88.2061767578125,88.88838297633916,87.85115080169032,88.67258017778256,87257100 -2006-07-28,89.09025573730469,89.20163319548278,88.31059228596699,88.43589524580658,82137000 -2006-07-31,88.9997329711914,89.07630727752539,88.72128143097885,88.86747260563202,49593100 -2006-08-01,88.56120300292969,88.672580467141,88.1296027154311,88.64473477333242,65225600 -2006-08-02,89.15982818603516,89.42435949129003,88.79088221925379,88.81176515155909,64770900 -2006-08-03,89.39651489257812,89.48701468706625,88.512437058641,88.64469740970543,63693800 -2006-08-04,89.24339294433594,90.09962535186821,88.74218645045048,89.85598751078884,96294200 -2006-08-07,89.03456115722656,89.15986411256898,88.68649798250013,89.03456115722656,45377300 -2006-08-08,88.69344329833984,89.42437794599233,88.37322056683884,89.16680402433617,90901300 -2006-08-09,88.39415740966797,89.52188440604347,88.13658865743344,89.2295018886091,78910600 -2006-08-10,88.66560363769531,88.75609813951675,87.90682325265357,88.11566325503765,69322300 -2006-08-11,88.4150161743164,88.54727657975309,87.98341589130582,88.52639363736957,47482200 -2006-08-14,88.48462677001953,89.21556161146431,88.35236105502861,88.84661015970136,57839000 -2006-08-15,89.54273986816406,89.70980340164614,89.03456527272388,89.27820844408994,68143000 -2006-08-16,90.28760528564453,90.41987102069957,89.82815924452095,90.0230844375819,71737600 -2006-08-17,90.51730346679688,90.75398386350041,90.14139993215268,90.20404875091928,70992800 -2006-08-18,90.97673034667969,90.97673034667969,90.21098731515659,90.62866726363143,58288400 -2006-08-21,90.5869369506836,90.69135166776636,90.35721395105502,90.62173477501351,42133600 -2006-08-22,90.57994842529297,90.85840531135172,90.27365116165038,90.48945923161246,60839900 -2006-08-23,90.329345703125,90.80271711498519,89.93255923190236,90.62171747719549,66592100 -2006-08-24,90.2527847290039,90.56605011086766,90.07875312665561,90.48947578095257,57983000 -2006-08-25,90.36418914794922,90.67048654097432,90.18320006209282,90.24584890465289,41756000 -2006-08-28,90.79576873779297,91.06726825333698,90.24583351016152,90.25279095079851,52681500 -2006-08-29,90.90016174316406,91.07419329560035,90.36414158748828,90.83751293357733,61817800 -2006-08-30,90.95585632324219,91.22037706928761,90.8792820125872,91.10203688410141,50052200 -2006-08-31,90.94194030761719,91.18558876384753,90.90017442873074,91.0881315057643,37510300 -2006-09-01,91.48490142822266,91.59628416646781,91.08114696861587,91.28998694731492,48794500 -2006-09-05,91.658935546875,91.7842437864296,91.33175538287057,91.54755280550268,52348300 -2006-09-06,90.8514404296875,91.30392890210088,90.72614279310945,91.26912046236993,53795600 -2006-09-07,90.43376159667969,90.8932074603514,90.04393260521641,90.53817628294901,86269400 -2006-09-08,90.69134521484375,90.81665348847355,90.37809046383784,90.55212206129065,45096300 -2006-09-11,90.78184509277344,90.97675963226041,90.13444202644148,90.39897345376484,68496600 -2006-09-12,91.67288208007812,91.77729678529663,90.75399018597412,90.88625589394776,69875600 -2006-09-13,92.04182434082031,92.20193042278859,91.55453803349626,91.63806979416756,62898400 -2006-09-14,92.04879760742188,92.05576567003916,91.71465988523885,91.86085111359517,57805400 -2006-09-15,92.26480865478516,92.56545422871227,92.06902629399252,92.5095179354511,76703100 -2006-09-18,92.39067840576172,92.56547536132497,92.04807253210433,92.14595840046937,64154100 -2006-09-19,92.15996551513672,92.38371078871873,91.64257324031158,92.37671208094314,92089100 -2006-09-20,92.64938354492188,92.83117922448908,92.33475112789627,92.46759853411521,75204100 -2006-09-21,92.201904296875,92.81719305845989,91.88727187788658,92.71930717991326,88932500 -2006-09-22,91.9222183227539,92.0690417821011,91.59359921253646,92.0620537450518,65966800 -2006-09-25,92.62841796875,92.88712476875035,91.62858430679147,92.10402699866393,92299100 -2006-09-26,93.39755249023438,93.41153924020882,92.57250494196953,92.64242802307757,73962700 -2006-09-27,93.50939178466797,93.6702020113159,93.18077262450016,93.3345948130366,82432200 -2006-09-28,93.47441864013672,93.6841771137789,93.18774908178439,93.50938016387028,58597500 -2006-09-29,93.39755249023438,93.6492606459533,93.32762940912633,93.55137473366062,47966600 -2006-10-02,93.04792785644531,93.57231878620294,92.9570300146172,93.36954831885728,51687400 -2006-10-03,93.24369049072266,93.60027244730438,92.7472624315507,92.91507135340314,73108100 -2006-10-04,94.3344497680664,94.39038609192798,93.04794632553877,93.15282026480243,80890500 -2006-10-05,94.51619720458984,94.67701807247634,94.21555158583955,94.33441222595654,60505900 -2006-10-06,94.39734649658203,94.46028151047874,93.97084148716536,94.3553969331574,64983600 -2006-10-09,94.45332336425781,94.60015756805738,94.13869083470368,94.28552503850327,41176800 -2006-10-10,94.57916259765625,94.70501131512071,94.27850621355434,94.46030191935245,56403700 -2006-10-11,94.4673080444336,94.69104269679215,93.9009673698925,94.27852426333186,104071800 -2006-10-12,95.28534698486328,95.36225809742405,94.67005808437716,94.70501962077078,59158600 -2006-10-13,95.53003692626953,95.58597323309598,95.11750799701947,95.20141779163896,53944000 -2006-10-16,95.67689514160156,95.82372933393879,95.38323742569064,95.45316050180617,42273000 -2006-10-17,95.37621307373047,95.57897284724872,94.85881024624743,95.41816263592324,90500600 -2006-10-18,95.5020751953125,96.04744091805831,95.15947994336966,95.81670762477955,86848600 -2006-10-19,95.6558837890625,95.70483205738611,95.25035357388177,95.3622261853991,64063200 -2006-10-20,95.67689514160156,95.75380625782326,95.32031305844475,95.67689514160156,48094500 -2006-10-23,96.11737060546875,96.34810391465847,95.36224632141925,95.48110699546939,66219900 -2006-10-24,96.40402221679688,96.43897307358009,95.94255568465367,95.9845052478013,53234900 -2006-10-25,96.73265075683594,96.77460032406161,96.14532480939427,96.30614570877367,78105400 -2006-10-26,97.0333023071289,97.1871245087732,96.4739498164916,96.9494031675998,66843700 -2006-10-27,96.42497253417969,97.01228760675674,96.22920084332065,96.91440176132724,80238000 -2006-10-30,96.35503387451172,96.62771659032585,96.06836442054541,96.25016001025833,49717800 -2006-10-31,96.34114837646484,96.66976772146221,95.96359139964154,96.53693091006808,71274100 -2006-11-01,95.69087982177734,96.70470039095314,95.59299391858995,96.64177602506767,83005600 -2006-11-02,95.6348876953125,95.79569787055671,95.34123015709207,95.44610403904328,60693100 -2006-11-03,95.46710205078125,96.06141597650453,94.82385052448903,95.97751685052371,71346400 -2006-11-06,96.54385375976562,96.68368918754263,95.75376812312469,95.76076682920707,63303300 -2006-11-07,96.9144287109375,97.17312480249055,96.48792369394575,96.62775913076469,63318900 -2006-11-08,97.1241455078125,97.22203133844205,95.69080889100053,96.48788227434271,87517800 -2006-11-09,96.61376953125,97.2849945444083,96.41799779173708,97.1940967122203,95916300 -2006-11-10,96.65573120117188,96.72564358417556,96.29215053576941,96.5858081494084,48991500 -2006-11-13,96.89346313476562,97.21508360313057,96.53688113668423,96.61378156579504,59398200 -2006-11-14,97.6205825805664,97.7044923587376,96.57180103786584,97.16611484623252,96704000 -2006-11-15,97.90028381347656,98.20092946204251,97.55767793297983,97.58565142093369,76509600 -2006-11-16,98.1519775390625,98.36172532431183,97.52970088238709,98.19392709611236,76728800 -2006-11-17,98.17998504638672,98.18697308615664,97.69754358318622,97.83737905992591,56353800 -2006-11-20,98.23589324951172,98.40370217481963,97.84434975921988,98.09605781280177,69174200 -2006-11-21,98.33374786376953,98.35472263917057,98.0890279257487,98.22887398676436,51367900 -2006-11-22,98.52958679199219,98.69739577848473,98.23592906720309,98.41072609401306,45505300 -2006-11-24,98.13105010986328,98.47364543691538,98.02616549787247,98.05413899524201,30998000 -2006-11-27,96.78156280517578,98.13100065089893,96.75359999066306,98.08205238955428,84545100 -2006-11-28,97.20112609863281,97.2990119992855,96.56486241000889,96.65576027088744,106652900 -2006-11-29,98.21493530273438,98.25688487406205,97.24306444818325,97.51574733057495,90034900 -2006-11-30,98.25685119628906,98.62043180444714,97.71847365500322,98.19392686086502,83994300 -2006-12-01,98.04010772705078,98.3477520458362,97.1661230344824,98.25685422380639,126080000 -2006-12-04,98.78826904296875,98.97006475321658,98.04713146083874,98.0611182082645,87813200 -2006-12-05,99.21475219726562,99.25671243025647,98.76727239753644,98.97703088745075,73374400 -2006-12-06,99.13084411621094,99.3336145500277,98.93507238830723,99.19376845687448,53253200 -2006-12-07,98.6973876953125,99.4944616455362,98.66242615906103,99.30567788478868,62857400 -2006-12-08,98.879150390625,99.21475759147853,98.43167056656675,98.67639059623197,79625500 -2006-12-11,99.16580963134766,99.34759462350186,98.82320375934532,98.87914006510648,39779400 -2006-12-12,99.0888900756836,99.19376397204786,98.50856295536475,99.06791529641075,77451600 -2006-12-13,99.19376373291016,99.52238283240399,98.97701723510751,99.4454717523361,55520200 -2006-12-14,100.06776428222656,100.15167408116703,99.17280466443633,99.18679140905311,64755200 -2006-12-15,100.07691192626953,100.46361003211524,100.00661000679092,100.28783914111298,70857400 -2006-12-18,99.80270385742188,100.45657711190891,99.66208929858479,100.21752056086238,48954600 -2006-12-19,99.99253845214844,100.23158427269628,99.26836328929859,99.52147378405603,65023600 -2006-12-20,99.93629455566406,100.30190100258969,99.84489026188177,100.03472582273594,41469600 -2006-12-21,99.57066345214844,100.14015926548372,99.35974702365452,100.02767407968723,48698400 -2006-12-22,98.95902252197266,99.5917935079182,98.90277454327895,99.58476653365835,62069100 -2006-12-26,99.54257202148438,99.56366367009362,98.98010302609592,99.00119467470516,32696900 -2006-12-27,100.19642639160156,100.2597120604581,99.71833475794793,99.74645337772635,39727100 -2006-12-28,99.9854736328125,100.32997755902362,99.83079445966501,100.12608813707412,37288800 -2006-12-29,99.57066345214844,100.21749886533176,99.43707589530173,99.88002185154065,45461200 -2007-01-03,99.39495086669922,100.44254956443837,98.8324924234477,100.01366802812444,94807600 -2007-01-04,99.60579681396484,99.87297186609267,98.8605303298171,99.2964384858586,69620600 -2007-01-05,98.81134796142578,99.41600018581772,98.69886275760135,99.3667899206825,76645300 -2007-01-08,99.26837921142578,99.4230584679319,98.60747888420957,99.00824170194038,71655000 -2007-01-09,99.1839828491211,99.55661620211315,98.71290751861264,99.35271600325994,75680100 -2007-01-10,99.51441955566406,99.53552192757535,98.64260300711398,98.8394655005415,72428000 -2007-01-11,99.95035552978516,100.27376794038835,99.48631783296864,99.54256580181335,54476800 -2007-01-12,100.70968627929688,100.70968627929686,99.91519847646339,99.94331709657824,55370600 -2007-01-16,100.5128402709961,100.85031740884668,100.35112331210112,100.59017989927486,44871300 -2007-01-17,100.55500793457031,100.864366399576,100.35110770617878,100.43548502367322,50241400 -2007-01-18,100.21747589111328,100.7236966598525,100.05576975693776,100.66042174580969,68177300 -2007-01-19,100.41442108154297,100.61128366300753,100.1613105156305,100.21754777187232,56973000 -2007-01-22,100.10504913330078,100.61127019737397,99.78865292210156,100.59017854705463,60253600 -2007-01-23,100.40035247802734,100.59721505179517,99.88006668838055,100.02068127989962,54064400 -2007-01-24,101.2088394165039,101.22993105735779,100.47763750110336,100.51982078281111,55834700 -2007-01-25,100.02066040039062,101.18778164995082,99.84488951563287,101.14559835412152,73583800 -2007-01-26,99.92924499511719,100.29484063120282,99.54254698752558,100.23860340119046,67255600 -2007-01-29,99.87301635742188,100.40032899845558,99.65506218230712,99.97144762128671,66114600 -2007-01-30,100.39330291748047,100.44252391921168,99.88005489136397,100.0839551439584,70407600 -2007-01-31,101.0682601928711,101.33543537458,100.11909311021314,100.28081005082831,91868600 -2007-02-01,101.67284393310547,101.70800023250449,101.18068792610809,101.34942099810928,69312400 -2007-02-02,101.81352233886719,101.91195360207905,101.51120157621757,101.7572743701457,49607000 -2007-02-05,101.84168243408203,101.90495739492074,101.48310286625002,101.73621343781119,45705300 -2007-02-06,101.86976623535156,101.96819749462864,101.47604119824324,101.92601420182456,57081300 -2007-02-07,102.09473419189453,102.20019239920771,101.64476129369142,102.0314485393065,55669700 -2007-02-08,101.961181640625,102.0314835602306,101.43386896666593,101.79243772280472,70641000 -2007-02-09,101.20182037353516,102.1791058130556,100.81512238058806,101.98927030229964,79084400 -2007-02-12,100.85731506347656,101.27213170901753,100.67451723532334,101.2018298035132,65657000 -2007-02-13,101.70807647705078,101.8768096755413,101.0752947980982,101.08233250017155,64081800 -2007-02-14,102.37604522705078,102.57993483389255,101.79248431338817,101.80654899502824,66039400 -2007-02-15,102.50958251953125,102.61504075949873,102.24943431393905,102.41817822609046,38715200 -2007-02-16,102.46039581298828,102.48148746804063,102.10885392450655,102.25650623807998,39841800 -2007-02-20,102.67830657958984,102.79080251102785,101.94710448164781,102.34082951347833,56911800 -2007-02-21,102.63612365722656,102.69940932401508,102.19318835892226,102.3759862020159,63971600 -2007-02-22,102.55874633789062,102.94544425630065,102.06659022727725,102.68530689673327,79067400 -2007-02-23,102.15804290771484,102.50254698435833,101.96820734355794,102.46740138909537,71966200 -2007-02-26,102.06663513183594,102.61503942896296,101.7713413355524,102.5306728380829,69192800 -2007-02-27,98.08015441894531,101.3846449311472,97.72861264683439,101.15966377566204,274466500 -2007-02-28,99.08552551269531,99.82376513222546,98.2910486693037,98.70586524653118,177536300 -2007-03-01,98.79026794433594,99.31055364505455,97.06068838068346,97.9676614599348,212828600 -2007-03-02,97.49656677246094,98.89570649989827,97.48953980111924,98.46682522764264,162574000 -2007-03-05,96.56853485107422,98.1364082443255,96.55447017545376,96.9763138902304,143750400 -2007-03-06,98.22077941894531,98.51607325151156,96.82867685736029,97.57394377691384,143333300 -2007-03-07,98.12234497070312,98.75512664421565,98.00984902054033,98.14343662033312,115144900 -2007-03-08,98.95195770263672,99.2472514316872,98.48089313047042,98.81133244558336,117891600 -2007-03-09,98.98008728027344,99.43006025936144,98.48793101067753,99.35272065069621,107765100 -2007-03-12,99.12774658203125,99.37381937024578,98.54418598932385,98.72698383727203,80366900 -2007-03-13,97.20133209228516,98.973106212802,97.05367977882248,98.55827863126737,190605200 -2007-03-14,97.92548370361328,97.98173167943084,96.14668304017572,97.3278583477308,231853800 -2007-03-15,98.05907440185547,98.4246808921131,97.58800965873733,97.70753258804748,132435900 -2007-03-16,97.78446960449219,98.56093328991636,97.49505943349278,98.33504902842773,121531600 -2007-03-19,98.96329498291016,99.05506182918008,98.22212690868811,98.2997732930496,96161200 -2007-03-20,99.5068130493164,99.56328412243428,98.79388594637048,98.87858717066935,82147400 -2007-03-21,101.1444320678711,101.39854651398866,99.40093748318967,99.59858085564154,152368700 -2007-03-22,101.0667724609375,101.41970854709095,100.791482744568,101.27853626678049,118942200 -2007-03-23,101.2149887084961,101.51145366496682,101.04557554590471,101.13734235531908,74416800 -2007-03-26,101.08088684082031,101.39852714510344,100.29736834585316,101.29265063392705,113787500 -2007-03-27,100.84088134765625,101.05264511649983,100.50912062297694,101.02440420291924,99864600 -2007-03-28,100.10675811767578,100.5655705447868,99.71146080589115,100.33263152508798,152907900 -2007-03-29,100.21267700195312,100.6644347787005,99.66209754812836,100.6150185547843,139432700 -2007-03-30,100.23384857177734,100.82677861215042,99.21739091927802,100.40326177077876,128194100 -2007-04-02,100.34679412841797,100.55855794170677,99.86679543357968,100.34679412841797,79416400 -2007-04-03,101.42679595947266,101.63149419430081,100.87621640840999,100.91856702452914,82417800 -2007-04-04,101.53974914550781,101.61032992312055,101.05269546572026,101.42680697641777,63995200 -2007-04-05,101.81499481201172,101.95616707679413,101.37029194573142,101.4126425480908,46822800 -2007-04-09,101.95618438720703,102.210298815261,101.75147541337608,102.10441152063129,50967400 -2007-04-10,102.07611083984375,102.24552393173909,101.83611703771953,101.87846761800643,56620000 -2007-04-11,101.65974426269531,102.25267448320837,101.32091776175254,102.22444432684206,106365700 -2007-04-12,102.11148071289062,102.29500361762001,101.17972418713615,101.46207954528398,115534400 -2007-04-13,102.57733917236328,102.57733917236328,101.89969721438844,102.28086341085624,84287000 -2007-04-16,103.55142974853516,103.66437186388006,102.930269655644,102.9373244988207,83064600 -2007-04-17,103.82669067382812,104.04550922999844,103.51610532800575,103.74198949614927,108424100 -2007-04-18,103.95380401611328,104.25732389830077,103.45969562025272,103.48087092502136,88345300 -2007-04-19,103.92554473876953,104.04554170151434,103.31143946744221,103.44555688779033,102947700 -2007-04-20,104.90674591064453,104.90674591064453,103.7914662977088,104.6244012770627,124114100 -2007-04-23,104.51141357421875,104.98434655330314,104.44788767495801,104.73023218550752,77270800 -2007-04-24,104.55382537841797,104.75146880565151,103.98913602675586,104.63147177988536,114471000 -2007-04-25,105.51375579833984,105.64081837388764,104.48318859027297,104.98435173685594,108418800 -2007-04-26,105.63377380371094,105.73966109955407,105.2455526978855,105.52084243386909,88741600 -2007-04-27,105.5490493774414,105.69728725072783,105.06199592761133,105.23846394446264,108191100 -2007-04-30,104.67382049560547,105.69734416103825,104.61736017807591,105.62675260798814,100874100 -2007-05-01,104.94202423095703,105.50672417496999,104.23615199362975,104.76555617162522,134342700 -2007-05-02,105.55615234375,105.84556260830915,104.99851789540536,105.10439444548413,87129800 -2007-05-03,106.12788391113281,106.16316890264461,105.69023584638957,105.85964904281481,86569700 -2007-05-04,106.53021240234375,106.67138466337313,106.03610410336434,106.41021544193111,96409000 -2007-05-07,106.55140686035156,106.72787491105461,106.45258518278806,106.50200140694734,63461400 -2007-05-08,106.41023254394531,106.53022952364358,105.9725952331922,106.29023556424703,80584000 -2007-05-09,106.69962310791016,107.87137331175867,106.14197814923699,106.3325666211287,102070100 -2007-05-10,105.5843505859375,106.60080813879786,105.36553195706547,106.39609919706022,153617800 -2007-05-11,106.48786163330078,106.53726707774432,105.68316789887294,105.70434319945633,113408900 -2007-05-14,106.25495147705078,106.798476138387,105.73260212206154,106.48789061762345,108027500 -2007-05-15,106.28323364257812,107.05263212709923,106.01499863041987,106.37498974876895,180673300 -2007-05-16,107.01024627685547,107.03142158444993,106.14908119882533,106.44554627590439,114166500 -2007-05-17,106.79850006103516,107.26437844653631,106.6643825769583,106.85497114752849,101132800 -2007-05-18,107.73021697998047,107.73021697998047,107.15846219337104,107.2996344861163,99182000 -2007-05-21,107.67372131347656,108.16077476733527,107.64549116967815,107.70196222802802,174664600 -2007-05-22,107.58905029296875,108.1113996511734,107.56082014125103,107.78669366726108,82148800 -2007-05-23,107.6031494140625,108.35137214988768,107.54667835107045,107.9631403235386,133786600 -2007-05-24,106.62905883789062,108.14669061615628,106.40318532191148,107.66669189222273,187593000 -2007-05-25,107.07376861572266,107.30670776222154,106.71376685715333,106.93965115827575,83309200 -2007-05-29,107.46196746826172,107.64549032839972,106.90432250313555,107.25020369379295,82020000 -2007-05-30,108.33726501464844,108.37961562441221,106.82669889879384,106.91141088907668,129013600 -2007-05-31,108.22433471679688,108.62667628429064,108.08315165517973,108.4713835331161,114866700 -2007-06-01,108.76077270507812,108.98664617264069,108.35842044461046,108.61960044150736,107771700 -2007-06-04,108.7748794555664,108.97957759633631,108.33723149166725,108.37958208832642,78008800 -2007-06-05,108.34430694580078,108.63370630617499,107.89960409898363,108.52077496174373,126917900 -2007-06-06,107.17959594726562,107.96311425461566,107.11607005577136,107.8995883631214,164096800 -2007-06-07,105.24555206298828,107.64551329704655,105.21731114263167,106.9819916884849,232414600 -2007-06-08,106.61493682861328,106.72082412551545,105.23848813492867,105.58436940493371,175886000 -2007-06-11,106.79850006103516,107.25731282900063,106.37497229771441,106.5373199396587,102015600 -2007-06-12,105.63377380371094,106.96787187359375,105.5631930439042,106.35376648657392,233898000 -2007-06-13,107.21495056152344,107.34201318502195,105.68320885807377,106.23378842813375,193208200 -2007-06-14,107.89960479736328,108.08312765766074,107.31372968815027,107.33490498854026,146396500 -2007-06-15,108.5135269165039,108.93178379524518,108.41426852103166,108.56314529706528,154030800 -2007-06-18,108.38592529296875,108.74038250313833,108.22287800509991,108.73329725311817,88537500 -2007-06-19,108.65531921386719,108.73330023493001,108.0102044775453,108.14489995185163,110851700 -2007-06-20,107.14533233642578,108.87508537031437,107.0177329243404,108.87508537031437,177119700 -2007-06-21,107.74079895019531,107.83296127639221,106.5143801641359,107.10278036759604,205262000 -2007-06-22,106.72708129882812,107.59195786360566,106.23084330686812,107.41472923667874,204964700 -2007-06-25,106.2166748046875,107.22333222904092,105.64245571490363,106.50733238404273,232014400 -2007-06-26,105.12490844726562,106.66326216800347,105.11782319766233,106.48603357334635,198445700 -2007-06-27,106.62074279785156,106.74126778911668,104.96188536557088,105.01151457575975,213638000 -2007-06-28,106.60655212402344,107.3367330988037,106.10321813484533,106.60655212402344,157705000 -2007-06-29,106.6419906616211,107.50686711658308,105.73458107234548,106.9751813033118,199701800 -2007-07-02,107.60613250732422,107.69829485837032,106.88304746999707,106.95393243319016,103357000 -2007-07-03,107.99605560302734,108.10948454358952,107.74794196487414,107.88262666246519,54048400 -2007-07-05,107.88264465332031,108.1520357277852,107.49275018303392,108.03860676830725,89279000 -2007-07-06,108.44974517822266,108.58444067390333,107.70538273489836,108.02440293716421,81109000 -2007-07-09,108.53485107421875,108.71916501252437,108.19456421048156,108.57738422789079,72348100 -2007-07-10,106.9893569946289,108.18742402828339,106.88302416443621,107.96056623430562,180362600 -2007-07-11,107.7479476928711,107.79048084354822,106.70584223256238,106.8688895825513,175607600 -2007-07-12,109.44925689697266,109.70446642764954,107.99598070331744,108.01724726277622,133882500 -2007-07-13,109.77542877197266,110.20786710528306,109.44932330046885,109.57693355181493,111794300 -2007-07-16,109.7612533569336,110.25749143402751,109.58402469960156,109.87468229374899,98378700 -2007-07-17,109.70454406738281,110.22204874241228,109.65491484874116,109.83214351443968,126201300 -2007-07-18,109.50601959228516,109.7399626666128,108.67659095631069,109.33587622445332,237887400 -2007-07-19,109.93135070800781,110.25744524326603,109.70449292941578,110.02350221553334,145212700 -2007-07-20,108.81840515136719,109.87469193594627,108.34343360609707,109.8037961399204,245502500 -2007-07-23,109.15157318115234,109.68325908903591,108.67660173483766,109.30043917774036,121183900 -2007-07-24,107.25878143310547,109.37134391800085,106.87596149045173,108.54900038365717,256732400 -2007-07-25,107.47853088378906,108.0314833443951,106.51440670323905,107.76918843331141,265214500 -2007-07-26,104.93354797363281,106.9043298061818,103.77801364968413,106.47189144337479,467592500 -2007-07-27,102.87061309814453,105.53612849017104,102.82807994666655,105.06825300673326,422987600 -2007-07-30,104.47984313964844,104.7846712427045,102.99820332049678,103.4519082575614,283017500 -2007-07-31,103.30302429199219,105.95436847999663,102.82095679545635,105.15329161421725,316976700 -2007-08-01,103.80635070800781,104.21752243850881,102.04824568086838,102.92020753464637,467670000 -2007-08-02,104.63578033447266,104.749198428874,102.97691224988345,104.04028395727778,294758400 -2007-08-03,101.94194030761719,104.62163712085894,101.51658714286948,104.40896053848508,359398200 -2007-08-06,103.65043640136719,104.08996011049992,101.04162434430208,102.23260681868737,324980000 -2007-08-07,104.75630950927734,105.62827140549274,102.955660435752,103.45899454227606,232568700 -2007-08-08,106.2166748046875,106.75544600137323,104.45147357331119,105.2100173803341,274930600 -2007-08-09,103.06908416748047,105.59281819006172,102.9981883868643,104.5152650643248,357622100 -2007-08-10,102.58704376220703,103.85599622616242,101.45986124763829,102.36018588195851,411018400 -2007-08-13,102.9556884765625,104.1324895846939,102.80682243326712,103.85601325853588,181917200 -2007-08-14,101.38182067871094,103.54401125517482,101.17624031047072,103.28880169832706,264134500 -2007-08-15,99.98523712158203,102.40973279521191,99.68749450592951,101.17621840136253,323834000 -2007-08-16,100.73674774169922,101.33223328398974,97.12127971732262,99.09914627463618,546743700 -2007-08-17,102.58704376220703,103.36684338690829,100.2334419319347,103.14708157615449,388218100 -2007-08-20,102.53739929199219,103.12579966203555,101.58036032996966,102.91312313523304,187320400 -2007-08-21,102.74298858642578,103.48026583379122,102.1829508076199,102.5090562857197,157066400 -2007-08-22,103.96235656738281,104.06870028329129,103.02659460704353,103.50865150417971,173156700 -2007-08-23,103.87012481689453,104.67119060904977,103.2250102167655,104.45142890986098,203915300 -2007-08-24,105.15331268310547,105.15331268310545,103.70003546850437,103.84181623688953,128901900 -2007-08-27,104.17500305175781,105.15330870581691,104.01904096727944,104.8130327111272,113024300 -2007-08-28,101.88520050048828,103.67875345557636,101.70088661075121,103.61495374188017,219790700 -2007-08-29,103.88432312011719,104.02611466983176,102.05533328117627,102.3459799968675,207654200 -2007-08-30,103.60785675048828,104.34513393722473,103.01237112693944,103.11161873086425,191817300 -2007-08-31,104.6286392211914,105.27375370872636,104.08986834891779,104.67117234042725,185477500 -2007-09-04,105.68496704101562,106.3229857163498,104.49398514530222,104.5294330310821,120062000 -2007-09-05,104.77046203613281,105.17454846576514,104.21042437895983,105.06111955739367,166261800 -2007-09-06,105.01152038574219,105.35179635594426,104.29550973566062,104.88391013618012,127878400 -2007-09-07,103.55111694335938,104.13242104414898,102.97688727421003,103.8417635851673,235447600 -2007-09-10,103.3526382446289,104.01193434211643,102.31762915178405,103.87015360822795,192305900 -2007-09-11,104.55775451660156,104.70662043424275,103.59363081558132,103.67161180673632,162081900 -2007-09-12,104.82713317871094,105.23121944138624,104.19620001019551,104.41596166863087,149554600 -2007-09-13,105.56450653076172,105.94731576706985,105.06117225811614,105.30929676749578,154079000 -2007-09-14,105.55738067626953,105.69207618237468,104.7350479530428,104.89101003198786,121911000 -2007-09-17,104.99026489257812,105.38015929967973,104.65707413884537,105.13913091273494,109870800 -2007-09-18,108.08112335205078,108.10947517614514,105.0115218735782,105.50775992406585,263759500 -2007-09-19,108.71914672851562,109.44932792290075,108.25835655165544,108.75459462300765,193779900 -2007-09-20,107.95350646972656,108.76875387279621,107.8329922946662,108.70495415961912,175186800 -2007-09-21,108.24479675292969,109.06391141103434,108.08097599500685,108.77188593869118,141457500 -2007-09-24,108.04537200927734,108.85024903459703,107.81031913811782,108.56533152327107,139450200 -2007-09-25,107.8316879272461,108.02400589120944,107.1763939458252,107.41856568208016,142289900 -2007-09-26,108.40155029296875,108.81467268373352,107.8317259309313,108.44428521813481,135547000 -2007-09-27,109.04257202148438,109.04970175311408,108.4015265474242,108.91436727406968,102713300 -2007-09-28,108.67926025390625,109.1137497957326,108.25188957167157,108.87157814776064,133372100 -2007-10-01,109.9044418334961,110.2249645972367,108.62233991003941,108.69357202131255,148162300 -2007-10-02,109.75484466552734,110.15371835309469,109.55540782174369,110.12523203333681,112978800 -2007-10-03,109.5340347290039,109.98277303867488,108.98557800257186,109.55540218484612,119055900 -2007-10-04,109.70500183105469,109.87594150363753,109.3987168035205,109.76910420827325,76864400 -2007-10-05,111.00848388671875,111.18655331170964,110.1395042232836,110.42441095587094,134579700 -2007-10-08,110.41728973388672,110.75206111520113,110.239220312698,110.68082899932766,71280400 -2007-10-09,111.45720672607422,111.4714553226486,110.4244062785729,110.83040976723252,94054300 -2007-10-10,111.27201080322266,111.4287127492956,110.69506766926958,111.14379517984754,101711100 -2007-10-11,110.73780822753906,112.19797959840797,110.07538435476673,111.77772752063004,233529100 -2007-10-12,111.350341796875,111.3645903899143,110.59532939317259,110.73066385581586,124546700 -2007-10-15,110.41015625,111.37173543914732,109.64802480482314,111.30763305813605,161151900 -2007-10-16,109.5340347290039,110.06112399959375,109.31323043963955,109.98277303867488,166525700 -2007-10-17,109.86882019042969,110.46713076811737,108.60096692740373,110.38877979709919,216687300 -2007-10-18,109.469970703125,109.82610958322184,109.03548083466703,109.29902012801993,148367500 -2007-10-19,106.6065673828125,111.4571752032758,106.59944852078605,109.04255502032964,297169900 -2007-10-22,107.22625732421875,107.38295925430266,105.88718292417381,106.02963626011567,261989800 -2007-10-23,108.09523010253906,108.23056456726802,107.01969498407509,107.88155554611669,180085100 -2007-10-24,107.89582824707031,108.0810274139946,106.01541546154174,107.70352108395068,326694200 -2007-10-25,108.15220642089844,108.47272910272702,106.75614869206991,108.01687196516178,237374500 -2007-10-26,109.42010498046875,109.42010498046875,108.19498637535291,109.02123117759308,176484000 -2007-10-29,109.7833480834961,110.00415239675105,109.37022577836055,109.64088387114397,106841000 -2007-10-30,109.02123260498047,109.51270600013558,108.88589809112662,109.2990204976556,132981600 -2007-10-31,110.15373992919922,110.59535948564384,108.86451905489854,109.6765151832064,220954400 -2007-11-01,107.57530975341797,109.27053430849027,107.26190579851425,109.1850535862917,333040800 -2007-11-02,107.69635772705078,108.26618191080611,106.27893243286938,107.93141061041831,331228200 -2007-11-05,106.87725067138672,107.6678792023106,106.10798959790728,106.58521426165511,226841000 -2007-11-06,108.31608581542969,108.34457214412149,106.77043348861693,107.45422493067906,177800500 -2007-11-07,105.35297393798828,107.64650849471772,105.09655358790384,107.15503525134817,306639700 -2007-11-08,104.81875610351562,105.70197321899033,103.33009878531115,105.40994771353047,374509900 -2007-11-09,103.37997436523438,105.08943632292106,103.20190495845476,103.77172923384835,277745100 -2007-11-12,102.35430145263672,104.42703213033535,102.35430145263672,103.42984771589012,243087800 -2007-11-13,105.47407531738281,105.63789613308491,103.43696081134613,103.54379811104437,191117400 -2007-11-14,105.18204498291016,106.41428234114508,104.54811827472625,106.28607757406058,230558800 -2007-11-15,103.66484069824219,105.05379022501657,102.93832562682555,104.3984963674795,263111100 -2007-11-16,103.8429183959961,104.32727268442537,102.97394995837045,104.21330569085487,308770600 -2007-11-19,102.39702606201172,103.53667459387971,101.99103347291094,103.47969108043692,267746000 -2007-11-20,103.02384948730469,103.65777622644913,101.22178771641671,102.58224077667467,414767500 -2007-11-21,100.9155044555664,102.5038916327294,100.90838559086234,101.91269980741923,259012400 -2007-11-23,102.66055297851562,102.8101251575814,101.64199056712866,101.9055406158255,77688400 -2007-11-26,100.39554595947266,103.1948031482552,100.18899019561141,102.87426946828698,214232000 -2007-11-27,101.5494384765625,102.01953350577722,100.39554119413822,100.958246672199,293897900 -2007-11-28,104.79743957519531,105.03961142657437,102.66772497178087,102.70334103663004,258596900 -2007-11-29,104.8330078125,105.21764378767169,104.06375759914306,104.43413411120582,199409900 -2007-11-30,105.8871841430664,106.749033899956,104.93985368883342,106.15784222392371,222908000 -2007-12-03,105.18914031982422,105.7375970606136,104.91135251811137,105.55240881563589,146430400 -2007-12-04,104.24893951416016,105.0894217809795,104.21332346403385,104.4626249464254,136533900 -2007-12-05,105.99402618408203,106.27181400880056,105.29599719067274,105.36721842841212,171130000 -2007-12-06,107.51119232177734,107.70351033419767,105.82309773635073,105.86583265722311,154457400 -2007-12-07,107.48983001708984,107.91007125048459,107.23340961106176,107.85308773042333,148980100 -2007-12-10,108.32318115234375,108.44426704285213,107.45420159128933,107.75335688580897,123914300 -2007-12-11,105.35297393798828,108.90011305707897,105.29599043035921,108.3659049001108,250346400 -2007-12-12,106.39289093017578,108.10236351928647,104.84724999789785,107.5966416920286,322435600 -2007-12-13,106.17208862304688,106.4071415160186,104.9184840623571,105.64501019804308,237551300 -2007-12-14,104.82589721679688,106.20059869056207,104.77604343444987,105.36722430146165,159152900 -2007-12-17,103.33015441894531,104.61224587279075,103.18057128613127,104.42705754175695,177269400 -2007-12-18,103.90704345703125,104.33440342885814,102.53947198389974,104.06374537391537,245569300 -2007-12-19,103.90704345703125,104.6264398074596,103.23750087916135,103.94977836736476,198917200 -2007-12-20,104.5623779296875,104.60511285656844,103.40848056142141,104.5908642581094,214813800 -2007-12-21,106.06967163085938,106.2773236366741,105.32496521610956,105.52546057557814,146084400 -2007-12-24,106.8573226928711,107.03633717680897,106.32027924105745,106.56374724310749,45601400 -2007-12-26,107.08650207519531,107.1795822079849,106.33463880748204,106.44204316307795,67093100 -2007-12-27,105.74026489257812,106.71410403780597,105.48965119250194,106.70694739249272,122981700 -2007-12-28,105.47534942626953,106.4133836922409,105.188919660132,106.36325438584994,116398100 -2007-12-31,104.69482421875,105.69730084941315,104.58740898435164,105.33211527528067,108126800 -2008-01-02,103.77828216552734,105.25337084441253,103.02642999581921,104.92397935222816,204935600 -2008-01-03,103.7281494140625,104.1792693943236,103.16246847194718,103.76395449484423,125133300 -2008-01-04,101.18612670898438,102.7113333305021,100.89970795736204,102.63972317950902,232330900 -2008-01-07,101.10022735595703,101.84492284330452,100.3197267845824,101.54417980459625,234991000 -2008-01-08,99.46761322021484,102.32467746988992,99.1310651070376,101.7375156279955,326365700 -2008-01-09,100.5130386352539,100.81378162628053,98.601165454043,99.5964854455987,301824900 -2008-01-10,101.17181396484375,102.2530683660916,99.79698413405742,100.0189603306596,335701200 -2008-01-11,100.35551452636719,101.60861590395882,99.53205227727774,100.80663451867679,267076600 -2008-01-14,101.16463470458984,101.57994949701352,100.5345004090265,101.0787112738035,170365500 -2008-01-15,98.9377212524414,101.31503878557174,98.74438255518642,100.0977315836179,239940100 -2008-01-16,98.08560180664062,99.61796517754495,97.58436349394778,98.35770728760636,378802600 -2008-01-17,95.5436019897461,98.73006844029307,95.18557303361062,98.67993914186931,397892600 -2008-01-18,94.56262969970703,96.68216645547501,93.87522005136778,96.48167106419446,348561500 -2008-01-22,93.60308074951172,94.8275335245726,90.22328690561986,91.08971622747632,435923700 -2008-01-23,95.85150146484375,96.08780185964811,90.82477244394933,91.00378690127003,511913000 -2008-01-24,96.66065979003906,96.99720787690902,95.4576768372286,96.29546326852939,259949300 -2008-01-25,95.26434326171875,97.92807966510907,94.94928694699502,97.74906518061336,269603900 -2008-01-28,96.83970642089844,97.04020182524602,94.56263586269381,95.42190344220911,217934600 -2008-01-29,97.31942749023438,97.70609393154848,96.5818887600757,97.45548023338178,168968300 -2008-01-30,96.6033935546875,99.20267683042769,96.38141730873892,97.08315113410059,334939200 -2008-01-31,98.36486053466797,99.20264688397914,95.37890069701777,95.52211007767197,343680800 -2008-02-01,99.94734954833984,99.96883040835614,98.47227222095376,98.77301518735699,206843600 -2008-02-04,98.6871337890625,99.74689673064537,98.55823764787856,99.68245412314323,124694300 -2008-02-05,96.04485321044922,97.56289251876832,95.71546175662951,97.34091630966621,286882500 -2008-02-06,95.27151489257812,96.84684023801645,94.81323822979283,96.36708271027072,250792900 -2008-02-07,95.90162658691406,96.51743680052402,94.32630143675578,94.37643073290103,297368100 -2008-02-08,95.28582763671875,96.10928983084568,94.59125061683379,95.30014092751706,221643500 -2008-02-11,95.77274322509766,96.11644795453873,94.54827942008535,95.30730996494155,188576300 -2008-02-12,96.66065979003906,97.60585053579773,95.93743431876787,96.60337384693605,256654400 -2008-02-13,97.6487808227539,98.14286236253943,96.76803294923398,97.39099962487333,181967800 -2008-02-14,96.78954315185547,98.09993039454419,96.51743765876428,98.06412531500436,215207200 -2008-02-15,96.76806640625,96.82535235071563,95.88731822821633,96.3097897767016,154110300 -2008-02-19,97.04017639160156,98.02117228620193,96.38856103516639,97.89944374590809,145190000 -2008-02-20,97.32658386230469,97.77770381438486,95.77989624903775,95.94459742510965,220085700 -2008-02-21,96.51742553710938,98.10707471868218,96.00187397595388,97.85646104573054,201051200 -2008-02-22,97.11177825927734,97.27647945899494,95.13546219826381,96.64634494989895,205491000 -2008-02-25,98.33624267578125,98.56537554537175,96.51029266064818,97.05449278633097,190107000 -2008-02-26,99.07376098632812,99.49623248029407,97.74189299636363,97.92090745240093,212420700 -2008-02-27,98.97349548339844,99.63226725170027,98.39349049859864,98.50089478238625,168395800 -2008-02-28,98.00686645507812,98.78737807048957,97.77773354982449,98.27181537594481,170831100 -2008-02-29,95.82286834716797,97.15472548149484,95.0781620519536,97.09745046756376,252715200 -2008-03-03,95.59371948242188,95.81569565962373,94.69149055780865,95.33593822879305,189483500 -2008-03-04,95.22852325439453,95.52209862537704,93.79640776720044,94.68431237650937,282513100 -2008-03-05,95.83001708984375,96.50311317287431,94.76308702991498,95.53643076832192,270681400 -2008-03-06,93.84654235839844,95.39322997434942,93.48135677942777,95.22137215274067,247911700 -2008-03-07,92.8798599243164,94.33345635102502,92.07071113241986,92.92282164314726,326434600 -2008-03-10,91.6553955078125,93.03738177363994,91.36180919679464,92.9729391959554,235683600 -2008-03-11,94.94925689697266,95.03518032596047,92.33563969479991,93.60306490323795,341440600 -2008-03-12,94.0613784790039,95.7870808659114,93.91816906551543,95.04954200657677,229161100 -2008-03-13,94.2690200805664,94.97792134939849,92.08505218211798,92.80826674239393,351504200 -2008-03-14,92.80826568603516,95.09964880129179,91.49787840617513,95.07101129255334,484687800 -2008-03-17,91.87022399902344,92.55763341381197,90.27341259569545,90.6314415193657,405311100 -2008-03-18,95.68682861328125,95.72979034265789,93.07321050570249,93.53148716268232,334416600 -2008-03-19,93.316650390625,96.41717080538346,93.11614417033663,96.0519852895697,345971600 -2008-03-20,95.04518127441406,95.64245318081208,93.01589520831917,93.58438782127719,245320700 -2008-03-24,96.94490051269531,97.72926501372362,95.87989132871796,95.93025782039163,208977300 -2008-03-25,97.03846740722656,97.54218730320503,96.26129486188685,97.04565948421546,192947200 -2008-03-26,95.8510971069336,97.2111460497247,95.78633548591212,96.75780372230638,196934300 -2008-03-27,95.54888916015625,96.74343282166043,95.24665720608968,96.57072414207776,225153200 -2008-03-28,94.63497924804688,95.96624908705414,94.31116011917929,95.6999995113605,180896100 -2008-03-31,94.96601104736328,95.51290538747483,94.33275687861364,94.47667528598292,166692100 -2008-04-01,98.30494689941406,98.47045248232749,96.0741736468527,96.14613832478109,254547300 -2008-04-02,98.36974334716797,99.06775924517223,97.85162822740662,98.62160882881689,210910800 -2008-04-03,98.61438751220703,98.90223529226496,97.65732521179093,97.83722595672585,175884800 -2008-04-04,98.5064468383789,99.27642726112555,97.9523494954854,98.67195244148283,204446800 -2008-04-07,98.55681610107422,99.71537718678253,98.39850258772759,99.21164638235128,154245500 -2008-04-08,98.45606231689453,98.52801601015949,97.83000040191075,98.00270903022827,148937300 -2008-04-09,97.74365997314453,98.44167564134622,97.0672315128032,98.30494933805147,195610600 -2008-04-10,97.88037872314453,98.34811616438282,97.07441609756745,97.44861263871867,192967800 -2008-04-11,95.98065185546875,97.23275405072803,95.71439127832512,96.77941162635882,222973300 -2008-04-14,95.65679931640625,96.09575748372973,95.38335770645912,95.84390308035033,160522000 -2008-04-15,95.87989044189453,96.20370953764548,95.22504919431408,96.12455278266027,172389200 -2008-04-16,98.47763061523438,98.5208050189574,96.80095506230921,96.81533921003992,189268900 -2008-04-17,98.62155151367188,98.76546985657184,97.62130420715839,97.8803616164846,179665700 -2008-04-18,99.65060424804688,100.42777667997953,99.49229073523085,99.98162640582635,218530600 -2008-04-21,99.70098876953125,100.0104127608323,99.19726891144269,99.4707105599654,118587400 -2008-04-22,99.26202392578125,99.52827348011404,98.51363077483214,99.44192464741555,162166000 -2008-04-23,99.10367584228516,99.86645287909437,98.67190986886702,99.36992530374295,193309000 -2008-04-24,99.53546905517578,100.55730375962432,98.61436732779187,99.36276042249108,229381300 -2008-04-25,100.45655059814453,100.66523056911761,99.24042016588491,100.3126212606273,190788100 -2008-04-28,100.4781494140625,100.92429966717636,100.29824870164329,100.65805012648171,105610200 -2008-04-29,100.08241271972656,100.55015039988761,99.74419834289382,100.3054879511964,125514100 -2008-04-30,99.49225616455078,101.16893161840164,99.49225616455078,100.23344599870714,208395900 -2008-05-01,101.55033874511719,101.5503387451172,99.4994774517751,99.57863419518411,187279500 -2008-05-02,101.83099365234375,102.4498525322336,101.14737315229827,102.42826532551507,181585500 -2008-05-05,101.34168243408203,101.9029718437442,101.03945051966927,101.49999595786052,118504500 -2008-05-06,102.2195816040039,102.3275176336582,100.52131852908211,100.75878877458906,179339800 -2008-05-07,100.39897155761719,102.21236245183671,100.11832694444517,102.10442643918047,199267300 -2008-05-08,100.13993835449219,100.97468032170764,100.01040412772572,100.55730933809991,178321200 -2008-05-09,99.95283508300781,100.30544444513994,99.62901598486567,99.73696300442538,152588200 -2008-05-12,101.075439453125,101.14739316299925,99.8305183913023,100.20471501556676,147865900 -2008-05-13,101.0898208618164,101.38486071101822,100.5501186411998,101.32009907980898,159132200 -2008-05-14,101.29846954345703,102.32749607694086,101.0753944756537,101.51435253755436,181910800 -2008-05-15,102.56501007080078,102.63697475965273,101.34168722220677,101.49279769641802,166927000 -2008-05-16,102.6585693359375,102.80967982099084,101.90298396985878,102.80248774369757,204236800 -2008-05-19,102.93917083740234,103.83867423342951,102.39946879978605,102.76646223246935,165664400 -2008-05-20,102.10444641113281,102.42826549270734,101.46400032347901,102.37789900370451,178552100 -2008-05-21,100.37743377685547,102.2699823389255,100.02482432812488,102.04690714942559,252724800 -2008-05-22,100.39179992675781,100.86674049163732,100.02480638858869,100.33423037523279,170820400 -2008-05-23,99.04617309570312,100.49977447401928,98.9598242349047,100.06081613117355,181376400 -2008-05-27,99.78015899658203,100.02482139206019,98.96700405719012,99.1612999501973,168322900 -2008-05-28,100.24066925048828,100.74438899943205,99.3051834422973,100.14711737558909,181288100 -2008-05-29,100.744384765625,101.41361005104014,100.08235155479717,100.11833388826678,173927200 -2008-05-30,100.99626159667969,101.27690626120808,100.70122180107431,101.08261042260602,117362000 -2008-06-02,99.95283508300781,100.64365867527707,99.30519688672354,100.62207146741882,181069900 -2008-06-03,99.36996459960938,100.47095618892162,98.75110564912342,100.2406889642336,271965700 -2008-06-04,99.31956481933594,100.13991143409679,98.91658907598192,99.08928669155337,246637700 -2008-06-05,101.30570983886719,101.3848666083728,99.53549260122585,99.7225854290253,237867100 -2008-06-06,98.07467651367188,100.60048977423007,98.02431001933118,100.42058904537068,384276300 -2008-06-09,98.3121109008789,98.94536474895706,97.44139784003653,98.48481949042706,228263900 -2008-06-10,97.82282257080078,98.65756459214887,97.39825948383324,97.62852670818529,260234900 -2008-06-11,96.38360595703125,98.0530788328111,96.37640290127392,97.84439884093909,283890100 -2008-06-12,96.75060272216797,97.77243746986768,96.08137733019065,96.85854973976541,252791800 -2008-06-13,97.97396087646484,98.24022149875599,96.72905054723464,97.26875288988194,244726900 -2008-06-16,98.03146362304688,98.53518327011412,97.4773775014053,97.54213910311435,185832500 -2008-06-17,97.55655670166016,98.67193225556133,97.41262735768953,98.635960899836,191707700 -2008-06-18,96.60664367675781,97.52054200240097,96.21806312568687,96.92327055998938,265893000 -2008-06-19,96.72901916503906,97.31909880542217,96.0669858238106,96.53472331024601,304204900 -2008-06-20,95.15896606445312,96.25099763485852,94.89861277833893,96.07019704825677,289275700 -2008-06-23,95.06491088867188,95.62900762635628,94.97090212251643,95.52775977690493,165096400 -2008-06-24,94.87690734863281,95.78091018405283,94.15370508029679,94.77565947247341,267300600 -2008-06-25,95.3253173828125,96.47520668069795,94.91309770639064,95.26023180788181,287853900 -2008-06-26,92.73619842529297,95.04321479618946,92.62772252877564,94.4284996572782,297775000 -2008-06-27,92.22998046875,93.19184076888112,91.8756129172894,92.77238214689376,303423400 -2008-06-30,92.55541229248047,93.2279905032937,92.0636346166429,92.49032123074011,258842600 -2008-07-01,92.84471130371094,92.90979685981038,91.07286242497713,91.49954911743913,388622000 -2008-07-02,91.25365447998047,93.40879947938689,91.08731554502968,93.14120715951282,288064600 -2008-07-03,91.3476791381836,91.92624317502985,90.39305233970418,91.92624317502985,239352500 -2008-07-07,90.41473388671875,92.09256271936282,89.61921259425381,91.69480483192771,372427300 -2008-07-08,92.02021789550781,92.12869929544318,89.82168322601751,90.39301344925681,375973700 -2008-07-09,90.24839782714844,92.38184198309528,89.95911586085192,92.20827501035522,336729400 -2008-07-10,90.61724853515625,90.9716161099484,89.37333972189913,89.98806056074953,436475700 -2008-07-11,89.56135559082031,91.05115583804387,88.58503374841705,89.65537540576237,481124600 -2008-07-14,88.75137329101562,90.76187448850355,88.51994881182841,90.58830750851185,322720800 -2008-07-15,87.5002212524414,89.30822651728495,86.79871432686704,88.08601871021476,502502500 -2008-07-16,89.64813995361328,90.08929371686332,87.57978131471481,87.83290096963007,371642900 -2008-07-17,90.544921875,91.31152003213232,89.74216691497367,90.501531504489,375490600 -2008-07-18,91.10899353027344,91.42719866928547,90.5087345253469,91.2463981630493,267030100 -2008-07-21,91.15962982177734,91.70203141409036,90.53767555451755,91.49230213628466,222863000 -2008-07-22,92.1938247680664,92.42524926613342,90.29179932940778,90.50876221029353,296904200 -2008-07-23,92.69282531738281,93.40156038863422,92.24444348141415,92.49032958273956,311698400 -2008-07-24,90.76911163330078,92.8663991622543,90.51599196133631,92.81576971026638,248634500 -2008-07-25,90.74742126464844,91.47785156855994,90.5232248139313,91.04393131965516,219131000 -2008-07-28,89.41670227050781,91.16684993174982,89.25759693446875,90.769092109246,205201300 -2008-07-29,91.32597351074219,91.39829262768056,89.41672013207543,89.66261175077982,261505600 -2008-07-30,92.95319366455078,93.00382312403764,91.32598843828785,91.92624769042118,354710000 -2008-07-31,91.72373962402344,92.98211546960567,91.57909586830387,92.13596467203276,277402100 -2008-08-01,91.23919677734375,92.04917975071479,90.73295190139169,91.93347026205971,248690900 -2008-08-04,90.39305114746094,91.22473487035955,90.22671771343852,91.15241574610653,188239600 -2008-08-05,92.83024597167969,92.97488422199619,90.37859066092449,91.13794975147952,251577600 -2008-08-06,93.2424545288086,93.51004684725338,92.1938190614205,92.58434891228453,209555400 -2008-08-07,91.85392761230469,92.88810714390019,91.51402164129419,92.54096760480978,246312500 -2008-08-08,93.56066131591797,93.96565276598234,91.39828836990327,91.54293211463676,260811700 -2008-08-11,94.52974700927734,95.1082998345816,93.45940000505134,93.63297247375529,249425800 -2008-08-12,93.54620361328125,94.52251990611384,93.09781077109588,94.21877632377553,213200800 -2008-08-13,92.98212432861328,93.76317309593897,92.33123564225352,93.14121868107499,256393200 -2008-08-14,93.6836166381836,94.2187902874411,92.38908943813516,92.45417499359881,239555300 -2008-08-15,94.13922882080078,94.37788687044306,93.51004643959189,93.96565632055463,181000800 -2008-08-18,92.85194396972656,94.36343414641706,92.32400937424542,94.32727182394488,172275100 -2008-08-19,91.83940887451172,92.34565352134268,91.50673665849905,92.15038591607029,194673700 -2008-08-20,92.26612854003906,92.53370979534282,91.36935393131837,92.12871837049757,225498200 -2008-08-21,92.42526245117188,92.88811151333418,91.5574163214205,91.66589777733893,180609800 -2008-08-22,93.76318359375,93.76318359375,92.42526581984444,93.05444835543058,167715300 -2008-08-25,91.86112976074219,93.76314932735828,91.66586761840892,93.1484341537917,171936900 -2008-08-26,92.12872314453125,92.47586261066877,91.5429311578685,91.86113635776704,159117200 -2008-08-27,93.02552032470703,93.1701585853565,92.06365989035974,92.24446047496956,171032800 -2008-08-28,94.15367889404297,94.26215479004745,93.37261933724739,93.49556236444839,167537100 -2008-08-29,93.14122772216797,94.11755532888276,92.93873194280661,93.82103971082066,189195800 -2008-09-02,92.5626449584961,94.52976127756611,92.22273905297129,94.03797805960257,252364900 -2008-09-03,92.48312377929688,92.9315112674669,91.79608368513634,92.48312377929688,251947000 -2008-09-04,89.69879150390625,92.01304246130361,89.6481675573355,91.82500829507093,340042500 -2008-09-05,89.98085021972656,90.3641466469761,88.23070156214338,89.16363341290392,289503400 -2008-09-08,91.83940887451172,92.74341677831039,89.98078018917595,92.59876756836913,364075300 -2008-09-09,89.11294555664062,92.1070012014987,88.80920206051717,91.91896714873955,377326800 -2008-09-10,89.47457885742188,90.32795769120388,88.6284335907112,89.59752190965949,298916600 -2008-09-11,90.76911163330078,90.935445053051,87.94138832159692,88.31745656359702,375369400 -2008-09-12,91.1885757446289,91.27536200733078,89.55414251237791,89.8868149096749,297851200 -2008-09-15,86.84938049316406,90.87038990977608,86.70474220866879,87.96311294008775,483607000 -2008-09-16,88.30300903320312,88.4621144387874,84.6146780179895,84.75931628619543,581744300 -2008-09-17,84.3326416015625,88.12222105036838,83.89148764752551,86.52394423229872,624095600 -2008-09-18,86.83488464355469,88.07879326324436,82.30040944908514,85.37401868264139,776114700 -2008-09-19,90.28343963623047,93.10570429999231,89.70880220156006,92.16009727088255,501087800 -2008-09-22,88.23947143554688,90.74168892195037,87.54845478180584,90.52347021575203,249966500 -2008-09-23,86.23187255859375,88.75590492841344,86.03547463861257,87.90486207391235,327470400 -2008-09-24,86.50828552246094,87.2865907345292,85.67906335444546,86.8137872581441,311818400 -2008-09-25,87.86124420166016,88.67592119543544,86.15188259686411,86.85017478458592,328253000 -2008-09-26,87.90487670898438,88.37768022337808,86.202790716606,86.43555475529533,285917400 -2008-09-29,81.0164794921875,86.80648773862082,80.71825327567267,86.66101234756925,459562300 -2008-09-30,84.3697509765625,84.95893915881042,80.39821229587159,82.56583145066374,328154400 -2008-10-01,84.42069244384766,84.87895066863511,82.88590253923051,83.84605496562075,332783000 -2008-10-02,81.35838317871094,83.72967067608378,80.78374573504681,83.61328588011168,365337800 -2008-10-03,80.26000213623047,83.97695585668403,79.77992886494464,82.09302329812778,461798000 -2008-10-06,76.17213439941406,78.28156243047563,73.2043876060392,77.93968890360435,610637500 -2008-10-07,72.7606430053711,78.0705792491872,72.48423747866535,77.7141550245159,540012100 -2008-10-08,70.92762756347656,74.3245292514317,70.41845247489456,70.93489745008316,725414800 -2008-10-09,65.97413635253906,73.18983466762411,65.6468137393035,72.49154235639665,534485200 -2008-10-10,64.37387084960938,68.33086536469011,60.79512139528169,63.10821663762185,871026300 -2008-10-13,73.72079467773438,73.72079467773438,65.42856789462523,68.27993392270396,455584000 -2008-10-14,72.6297378540039,76.76130459891978,70.63669499364083,76.15757083498318,546268300 -2008-10-15,65.47949981689453,71.13858610005965,65.25401119394266,70.89127116400309,484627500 -2008-10-16,68.20719146728516,68.93457969282721,62.94817770435383,66.40327177567862,708811200 -2008-10-17,67.79987335205078,71.71322101859832,66.66514920291404,66.91245859971228,476649000 -2008-10-20,71.87325286865234,72.08419619067274,68.43997840596677,69.35648943106455,321294200 -2008-10-21,69.7274398803711,71.74957837939793,69.2619118323735,70.53484130257708,356502000 -2008-10-22,65.93048095703125,69.7274491101064,63.66830269800804,67.79259339550714,516168000 -2008-10-23,66.69422912597656,67.24704018960142,62.41718274715499,65.67588448580324,634666400 -2008-10-24,63.31184387207031,65.40671903914837,61.10058397650104,61.144225474920596,545812600 -2008-10-27,61.064239501953125,65.10852182206735,60.88239244500921,62.53356682979773,397288600 -2008-10-28,68.19994354248047,68.54908689543424,61.48614561695192,63.53010541307215,639939500 -2008-10-29,67.70530700683594,70.68032260918126,66.99246400249919,68.20720118025001,531270100 -2008-10-30,70.0475082397461,70.22207990960246,67.57438646039218,69.66926314726844,414582100 -2008-10-31,70.43296813964844,71.69862146800179,68.7236077706919,69.16003937879351,411394000 -2008-11-03,70.63667297363281,71.05855948796521,69.79289994496801,70.39663352069901,205419400 -2008-11-04,73.03704833984375,73.36437079440859,70.34570879857777,72.05506987708662,346793400 -2008-11-05,69.96749114990234,73.2552842374842,69.10189718822039,72.15692621251799,387844100 -2008-11-06,66.09053039550781,69.4219716038883,65.50861728023678,68.70912831515801,477721900 -2008-11-07,68.27265167236328,68.37448556860936,65.82862706339517,66.66512453930035,380391000 -2008-11-10,67.37797546386719,69.48740261975146,66.13414215097585,69.25463858838349,301773000 -2008-11-11,65.29763793945312,67.02155001530119,64.48296668635228,66.01775627150265,418498200 -2008-11-12,62.42448806762695,64.70121233810582,61.915318278553244,64.17749721914478,454330600 -2008-11-13,66.31600952148438,66.72335086320398,59.71132047928996,62.64997074321171,753141900 -2008-11-14,63.00638961791992,66.96337901732973,62.93364633319953,65.03580406197575,540352300 -2008-11-17,62.16987991333008,64.41750713358987,61.94439131246493,62.83180039148007,415254900 -2008-11-18,63.340972900390625,63.442806815862944,60.307765097681916,61.93711329477118,523811800 -2008-11-19,59.28215408325195,63.18823175503553,58.86026748304149,62.48993956306634,558327600 -2008-11-20,54.88144302368164,60.016808009014525,54.59049215386535,58.285620366134154,814180400 -2008-11-21,57.84191131591797,58.845710654661204,54.07403995126883,56.34349329371881,718536500 -2008-11-24,61.849853515625,63.275534545916976,58.45294998964458,59.58767446181814,523305300 -2008-11-25,62.30806350708008,63.653730300047144,60.96966659900715,63.500979474313304,454112400 -2008-11-26,64.71573638916016,64.87576269925313,61.27518737075768,61.31883444139443,370134200 -2008-11-28,65.5303955078125,65.55949169963995,64.3593056965618,64.4684094790008,118308100 -2008-12-01,59.725833892822266,63.68282670462132,59.54398687830253,63.65373051635451,369927100 -2008-12-02,62.024391174316406,62.184417470891,59.67493032779081,60.71509570599394,469508400 -2008-12-03,63.51557159423828,63.88654132981057,60.47508705947864,60.664209647157485,519863500 -2008-12-04,62.046241760253906,64.0465601510653,60.911511917601494,62.5990530289592,444173800 -2008-12-05,63.959266662597656,64.31568544940725,59.82042460416868,60.84604498295975,471905300 -2008-12-08,66.19233703613281,67.1961309186293,64.06836447631173,65.7122580817655,412859300 -2008-12-09,65.10126495361328,67.0142945404517,64.72302540908528,65.73409489010052,370790000 -2008-12-10,65.54495239257812,66.4541876598711,64.73755103125944,65.69770325153955,396187400 -2008-12-11,63.966529846191406,66.19233630203587,63.55191873089622,65.13035003390314,365061000 -2008-12-12,64.73027038574219,64.7884627700532,61.973468611234274,62.22805890521214,415060400 -2008-12-15,63.828330993652344,64.84667584590781,62.766344614003906,64.75211180384574,256694200 -2008-12-16,66.83242797851562,66.93426188584488,64.14109377133133,66.83242797851562,377699500 -2008-12-17,66.18506622314453,67.23250725164809,65.50859481715813,66.07595685775327,281819800 -2008-12-18,64.94847106933594,66.67965240177823,64.16289074724091,66.48326009601931,374673300 -2008-12-19,64.66912078857422,66.45102325939106,64.59578700233078,65.33641460564672,301451300 -2008-12-22,63.840484619140625,65.02108675656638,62.68921487206737,64.95509307420934,243759500 -2008-12-23,63.180538177490234,64.47846454387997,62.91655220558342,64.18514617569654,221625200 -2008-12-24,63.547176361083984,63.70116722529722,63.06320027820085,63.39317990228895,62061600 -2008-12-26,63.91382598876953,64.0164865699142,63.429849882302854,63.972485181865004,74767700 -2008-12-29,63.7304801940918,64.0384618286524,62.76986281784789,63.972462567200786,127795900 -2008-12-30,65.2410888671875,65.29975365866513,63.708503358683586,64.17048159834184,168256300 -2008-12-31,66.17236328125,66.70766966949334,65.16775538304361,65.32174625223038,193987200 -2009-01-02,68.16693878173828,68.51892199784598,65.8863963623654,66.3190422822773,227566300 -2009-01-05,68.08623504638672,68.68020601595582,67.38227463299006,67.92490973599956,240349700 -2009-01-06,68.5409164428711,69.25954064741157,67.96161414230626,68.66557494443256,328260900 -2009-01-07,66.4876937866211,67.65363289582223,66.14304508393533,67.46297509537375,280899200 -2009-01-08,66.7590103149414,66.79567161638786,65.75439666631644,66.1137143447386,263834400 -2009-01-09,65.32906341552734,66.96430908519174,62.59388396283263,66.84698512742865,330953600 -2009-01-12,63.75984573364258,65.19710542426067,63.36387230259662,65.14576952605393,277858500 -2009-01-13,63.877166748046875,64.44180001196565,63.20986729610558,63.5985173650793,356432300 -2009-01-14,61.86793899536133,62.879881428795564,60.980655042468136,62.72589055378919,435491600 -2009-01-15,61.88993453979492,62.513232513387365,59.924708941983745,61.68461338092512,532647300 -2009-01-16,62.373905181884766,63.05586794368944,60.89999017619561,62.96054186102629,399237200 -2009-01-20,59.081417083740234,62.373901103837746,58.700107183435925,61.76527216265482,419855200 -2009-01-21,61.633323669433594,61.77264563634679,59.00813147931928,60.08607386766478,364360700 -2009-01-22,60.67999267578125,61.62594126920663,59.521388451779806,60.43800465534146,427940300 -2009-01-23,60.944007873535156,61.5893039768577,59.081442181586354,59.32343031830131,386800600 -2009-01-26,61.36196517944336,62.593897778053474,60.723998185572725,61.29596589303774,317978800 -2009-01-27,61.98527526855469,62.439919081037026,61.083327736889416,61.691956860326826,273789700 -2009-01-28,64.08246612548828,64.4931083594919,63.11451972063629,63.3565077204945,330007000 -2009-01-29,61.99993896484375,64.15581705263163,61.9412741692975,63.14387450508152,294392500 -2009-01-30,60.73866271972656,62.623225573801065,60.284019029306755,62.315243845411096,383383600 -2009-02-02,60.55533981323242,60.9953145127021,59.62405453134946,59.814712285799665,288233300 -2009-02-03,61.405941009521484,61.86058458551361,60.2913383515342,60.93663403830785,278385800 -2009-02-04,61.105316162109375,62.60123477695615,60.892660488987865,61.81661137351314,322989300 -2009-02-05,62.014583587646484,62.54255539852062,56.99886257350446,60.643323778547334,417679400 -2009-02-06,63.781829833984375,64.04581017620863,62.095253637121445,62.22724660552447,366101700 -2009-02-09,63.86983108520508,64.33913824510847,63.29786333373423,63.76717049363763,240075200 -2009-02-10,60.944007873535156,63.818516326404676,60.460031600105246,63.26121184037193,536212800 -2009-02-11,61.30329895019531,61.63328418530701,60.423349512394964,61.19330387182475,324442500 -2009-02-12,61.34730911254883,61.46463311023095,59.43341349674339,60.25469826426684,469302200 -2009-02-13,60.68732452392578,61.7725949286237,60.67265553234331,61.26662661064985,293998400 -2009-02-17,58.09148406982422,60.833998876395135,58.05481717459735,58.78078141909359,478910100 -2009-02-18,57.95214080810547,58.61944007644696,57.40217109688911,58.50944501528745,362964800 -2009-02-19,57.32884979248047,58.77343796889182,57.21152022129207,58.54611332335976,316867500 -2009-02-20,56.771549224853516,57.44617751948456,55.561614517246,56.26558080117136,477176600 -2009-02-23,54.74032974243164,57.394847121271084,54.69632835315375,57.394847121271084,379641400 -2009-02-24,56.8155632019043,57.160206328318075,54.77700327713151,55.2096492017611,426260900 -2009-02-25,56.36823654174805,57.50483736761812,55.45894916755387,56.56622319581411,461985800 -2009-02-26,55.45161819458008,58.42145146215208,55.385618915968315,57.064860542798336,363353900 -2009-02-27,54.212345123291016,55.502942212878416,54.124347959939286,54.271009898858836,470510900 -2009-03-02,51.77049255371094,54.20502546014185,51.60183827102974,53.17841398511093,426452600 -2009-03-03,51.38184356689453,52.577109219161635,51.06652733297865,52.511115530347176,443761000 -2009-03-04,52.599117279052734,53.43507097747634,51.38184803019374,52.232470723793874,462753100 -2009-03-05,50.45058059692383,52.59913016070914,49.98860224362526,51.40385851730751,485549400 -2009-03-06,50.53855514526367,51.66049260513033,49.20396203172697,50.8905382672718,490470000 -2009-03-09,49.94457244873047,51.33049537632484,49.66592320216494,49.827242916757605,379905300 -2009-03-10,52.921775817871094,53.068437833788856,50.868557946277235,50.97121856012773,406227900 -2009-03-11,53.26639175415039,54.080347258763986,52.67242634062496,53.53037762562401,356648300 -2009-03-12,55.363616943359375,55.546940178271164,52.77509376153794,53.25173529122481,409702700 -2009-03-13,55.79628372192383,56.44891989670435,54.799009995055265,55.73762451063778,337474700 -2009-03-16,55.62760543823242,57.17485406046681,55.59093855171104,56.434226590470004,360644900 -2009-03-17,57.32884979248047,57.46084276277648,55.32695734208799,55.78160103857021,356814300 -2009-03-18,58.61212921142578,59.32342455317509,56.51491008620794,57.05754552023571,473273200 -2009-03-19,57.88616180419922,59.3967438703896,57.70283852064863,59.345413574778746,428520400 -2009-03-20,56.6535530090332,58.278348699905344,56.520615231003916,58.167566279109614,371078200 -2009-03-23,60.7228889465332,60.77458663118408,57.835188695623685,58.15276179694334,419933300 -2009-03-24,59.52645492553711,60.82628978675997,59.459988882704245,59.999121123322595,330271000 -2009-03-25,60.15420913696289,61.07738610735597,58.38909522034133,59.99173472325876,441775100 -2009-03-26,61.380218505859375,61.52054327164586,60.058227812635,60.74507201336883,422025200 -2009-03-27,60.27238845825195,60.95184546848164,60.05082369487767,60.59734860863398,322332300 -2009-03-30,58.18968963623047,58.987315865769546,57.576698794938864,58.935618182445246,324108500 -2009-03-31,58.72882843017578,59.88095721416934,58.38171859425439,58.75837077177823,364238300 -2009-04-01,59.86616897583008,60.132044352339065,57.84995394436514,57.99765998259272,377018300 -2009-04-02,61.61653518676758,62.48801463131157,59.91788699726833,61.358046714789715,476230700 -2009-04-03,62.22951126098633,62.2442796124382,61.05522729138458,61.66083112415647,284646300 -2009-04-06,61.74209213256836,62.24430077202586,60.77460419677404,61.55006969066872,264866600 -2009-04-07,60.30192947387695,61.040471156019656,60.198534089147046,60.745053356237406,258947800 -2009-04-08,60.95182800292969,61.254632717131756,60.22067350870612,60.604712602600245,230402800 -2009-04-09,63.37425994873047,63.38164694324797,62.28122141442652,62.53232288176293,269653500 -2009-04-13,63.3890266418457,63.91339049971806,62.46584964531862,62.716951083753884,224847500 -2009-04-14,62.29600524902344,63.33735198435096,62.096601424507135,62.798213943118014,276598800 -2009-04-15,62.9606819152832,63.086232655941814,61.74947393976515,61.919335380744165,250726100 -2009-04-16,63.88387680053711,64.36393018087709,62.60619678529015,63.46290812677417,335202900 -2009-04-17,64.31221008300781,64.73317861022382,63.617979108971475,64.12757466520034,262649000 -2009-04-20,61.61653518676758,64.29005820960195,61.550063502758356,63.174858648067655,293690100 -2009-04-21,62.820343017578125,62.87204070116851,61.114313824470464,61.16601150806085,114090900 -2009-04-22,62.43632507324219,63.765696945775254,62.089209522226724,62.251689621393695,340395200 -2009-04-23,63.049285888671875,63.08620958055771,61.764219703163846,62.56184582493625,324903700 -2009-04-24,64.00199890136719,64.48204629221304,63.28561285892221,63.5367142243109,287703000 -2009-04-27,63.39642333984375,64.26052149997943,63.17486418784548,63.278259585703324,289581600 -2009-04-28,63.19700622558594,63.95031619907941,62.59878931620508,62.7538823803177,247926300 -2009-04-29,64.5411376953125,65.25752381257155,63.73613020907239,63.898604597079036,311505700 -2009-04-30,64.56330871582031,65.7449742110527,64.1940378963961,65.3978643738794,301419800 -2009-05-01,64.9104232788086,65.14675637454617,64.0463309257642,64.57808179983012,236110300 -2009-05-04,67.11865997314453,67.16297630160986,65.272305934808,65.39786229173016,287120000 -2009-05-05,66.88970184326172,67.1555772277262,66.35056408181312,66.88970184326172,243036300 -2009-05-06,68.04924011230469,68.09355081664529,66.9192720746057,67.70951156489775,291941000 -2009-05-07,67.10391998291016,68.79518167302763,66.67556431265275,68.69178625394864,317728000 -2009-05-08,68.66958618164062,68.84683455112352,67.53223167776251,67.96796842662133,299081700 -2009-05-11,67.38450622558594,68.02703918115293,67.23680022033103,67.72423454537056,247923600 -2009-05-12,67.18515014648438,67.82029656131577,66.3579812811017,67.67258481680445,282431300 -2009-05-13,65.49388122558594,66.47614308455239,65.36094348802186,66.27673366089313,269619100 -2009-05-14,66.05517578125,66.55738439555674,65.36094473466018,65.52342482085153,260098700 -2009-05-15,65.51602935791016,66.4687487663834,65.10244783533287,66.00346955348395,271502700 -2009-05-18,67.37713623046875,67.45837060282038,65.41261334851417,66.13638641939845,241447400 -2009-05-19,67.29591369628906,67.92367293939967,67.06696196508376,67.34022438991735,206102200 -2009-05-20,66.84538269042969,68.53664314725145,66.77152967846067,67.90887845895566,285722200 -2009-05-21,65.88529205322266,66.32103450469756,65.18367982334986,66.06992744367602,258988400 -2009-05-22,65.7449722290039,66.46874549249063,65.49387078398578,66.06993234338064,166811900 -2009-05-26,67.42884826660156,67.62086501978449,65.2279918868408,65.2575342260901,236318500 -2009-05-27,66.22501373291016,67.76118137692579,66.12161837558452,67.53223531922252,246015800 -2009-05-28,67.148193359375,67.45837944414063,65.80404802409933,66.80846493778056,289095000 -2009-05-29,68.33727264404297,69.20136520774174,66.97097142514181,67.5174907857769,258641500 -2009-06-01,69.99158477783203,70.28700254401873,69.0019417409256,69.17919014678753,276246800 -2009-06-02,70.05066680908203,70.43471158098994,69.59277464170145,69.71832535633,230874500 -2009-06-03,69.16441345214844,69.51891022111649,68.50711195983833,69.45244418991918,235310500 -2009-06-04,69.81434631347656,69.91774170117154,68.90594317378124,69.42292011225614,210102300 -2009-06-05,69.82910919189453,70.65627216183819,69.27520300253934,70.52333445100794,284257900 -2009-06-08,69.54109191894531,70.23531731277612,68.71392315386089,69.30475315638442,238565100 -2009-06-09,69.89554595947266,70.26481659773472,69.43764833956351,69.93247527714797,225125500 -2009-06-10,69.71831512451172,70.52332261329644,68.82468063184162,70.51594125560747,296100400 -2009-06-11,70.02853393554688,70.9812535430204,69.83651148797325,69.85128547950875,275414200 -2009-06-12,70.22056579589844,70.26487650719093,69.42293918486806,69.71835707428238,184361800 -2009-06-15,68.61051177978516,69.43767471755636,68.24124100124446,69.39336402721145,224190500 -2009-06-16,67.67996215820312,68.89855711211226,67.63565145848406,68.8542464123932,227319000 -2009-06-17,67.61348724365234,68.18954880297571,67.08173637823836,67.6504109437017,223445200 -2009-06-18,68.10832214355469,68.44066368236194,67.39193573339642,67.71689591152013,211725100 -2009-06-19,68.35934448242188,68.84953239755231,67.97313032727304,68.760410412867,215655600 -2009-06-22,66.30945587158203,67.72804128017157,66.28717537472735,67.69090334111115,251913600 -2009-06-23,66.3614273071289,66.75506442034457,65.99007068463077,66.45055493645133,188309800 -2009-06-24,66.93333435058594,67.6463385420966,66.5471202053175,66.96304356687226,211577700 -2009-06-25,68.3890380859375,68.45587955919126,66.52482622367668,66.59909641610946,279411000 -2009-06-26,68.21076965332031,68.50785603213853,67.78742340510104,68.15877996201097,167579000 -2009-06-29,68.84954071044922,68.93866837234955,68.03255697562,68.41134245562839,168481300 -2009-06-30,68.29248046875,69.11689262229693,67.78743523654514,68.86437283942068,228888200 -2009-07-01,68.57473754882812,69.24318081977728,68.48560989055017,68.58216060384396,173041100 -2009-07-02,66.70308685302734,68.59700823884984,66.66595458389466,67.68346828809403,212309900 -2009-07-06,66.6956558227539,66.7922065106962,65.84896312402071,66.05692193894427,174499600 -2009-07-07,65.4033432006836,66.71052043144863,65.35878220789797,66.62882150037244,197088900 -2009-07-08,65.35877990722656,65.95295290023735,64.6160664991899,65.79697809807047,248050500 -2009-07-09,65.48503875732422,66.02722202957715,65.29193735423448,65.81183446478919,163777600 -2009-07-10,65.32910919189453,65.7227466235071,64.87605329267257,65.13600200539247,173520300 -2009-07-13,66.91848754882812,66.9704772689818,65.05427501225284,65.5890296575218,217413500 -2009-07-14,67.2972640991211,67.35668253325237,66.6436783230384,67.12643751760713,181487400 -2009-07-15,69.26546478271484,69.4511431635751,67.34926253228798,68.1885267738527,220877900 -2009-07-16,69.15404510498047,70.19384499793533,68.9386575390756,69.07234617769056,231174500 -2009-07-17,69.91162109375,70.05273847479825,69.4734228400067,69.85963137438293,138561700 -2009-07-20,70.6543197631836,70.77315662045629,69.95617305929284,70.32010101839731,164179400 -2009-07-21,70.98113250732422,71.22622933449331,70.1270108064485,71.20394883501514,217718300 -2009-07-22,70.96629333496094,71.39706295644693,70.47609959355383,70.52808932372224,196068100 -2009-07-23,72.53341674804688,72.84535511666427,70.95143306949869,71.01085152060354,258795500 -2009-07-24,72.83049011230469,72.88990855724309,71.81297615839489,72.19175599535389,154003100 -2009-07-27,73.04586791992188,73.08300585963678,72.29572573602196,72.69679168583615,159259400 -2009-07-28,72.70421600341797,73.06072093714418,72.08776250679436,72.53339509056555,186685200 -2009-07-29,72.52594757080078,72.85273753668653,72.02833106988774,72.36997847349008,194399300 -2009-07-30,73.28350067138672,74.14505059262467,73.23151098072245,73.40233748802008,225575400 -2009-07-31,73.38751220703125,73.8777057907424,73.06814520546442,73.26868100478399,207358000 -2009-08-03,74.59812927246094,74.66497075279572,73.75885957634823,74.15992545771613,175776900 -2009-08-04,74.7912368774414,74.89521629979706,74.10794191154615,74.26391104507962,176714600 -2009-08-05,74.57587432861328,74.91009317769627,73.95942068865976,74.84324600800667,184726400 -2009-08-06,74.18964385986328,75.02890799346973,73.8405676421165,74.91750551244738,193203800 -2009-08-07,75.16260528564453,75.77905886168398,74.56100915308679,74.96950385201761,220640900 -2009-08-10,75.00666046142578,75.17748711815844,74.47190565168768,74.82098202284762,130898700 -2009-08-11,74.07078552246094,74.7243710596537,73.8702497971785,74.67238136540486,157301000 -2009-08-12,74.86550903320312,75.42996710754957,73.90740811782256,73.94454038598961,219052400 -2009-08-13,75.43739318847656,75.46710240184272,74.46444053316,75.20715386795507,176449500 -2009-08-14,74.85808563232422,75.45968168403974,74.04852506499184,75.40026325100634,199616100 -2009-08-17,73.01616668701172,73.49150290178788,72.86762624481466,73.41723268068935,237667500 -2009-08-18,73.5954360961914,73.85539020635935,73.04583000569704,73.17951858624444,173461500 -2009-08-19,74.24164581298828,74.49417136666365,72.94189709987619,73.01616732162023,192812800 -2009-08-20,75.00666046142578,75.17748711815844,74.17482468312762,74.33821694925315,174131300 -2009-08-21,76.47720336914062,76.59603457227874,75.47454136438743,75.62308178492353,224605000 -2009-08-24,76.46977233886719,77.2050570312875,76.19496633607508,76.78913933318367,191279000 -2009-08-25,76.61831665039062,77.43530025269067,76.4549187966399,76.77428578357443,215310600 -2009-08-26,76.62574005126953,76.97481625559786,76.12069471305155,76.38064326953429,194620700 -2009-08-27,76.79656982421875,77.03423789525012,75.71220889598473,76.58118224946315,196230100 -2009-08-28,76.78173828125,77.50217145825957,76.2544122478562,77.41304944309513,147024400 -2009-08-31,76.09843444824219,76.1875621197821,75.60081769833481,76.03159294442852,176051600 -2009-09-01,74.41986846923828,76.67771752283426,74.2638993602453,75.71961671063232,321276800 -2009-09-02,74.13766479492188,74.59814922628391,73.95198641127736,74.1079555735642,171805000 -2009-09-03,74.7541275024414,74.84324951092542,73.96684720661597,74.56844909615937,143572300 -2009-09-04,75.80132293701172,75.82360343095247,74.6798298546699,74.90264046053073,142687900 -2009-09-08,76.45491027832031,76.53660919609308,76.04641568945645,76.49947126384986,132909100 -2009-09-09,77.04163360595703,77.3015820618835,76.35091018509452,76.58857815429177,154612500 -2009-09-10,77.82894134521484,77.88093105888083,76.66288148174581,77.0936566329519,162902400 -2009-09-11,77.81409454345703,78.20773747670114,77.45016649803242,77.97749242773673,152360100 -2009-09-14,78.1928939819336,78.32658266869764,76.61091591060526,77.153093714486,149593800 -2009-09-15,78.51966857910156,78.80932637769843,77.80666433128972,78.31913276994739,196795900 -2009-09-16,79.70800018310547,79.7228519575532,78.52708862186704,78.80188894755089,206406300 -2009-09-17,79.58914184570312,80.25757913050782,79.15093815181514,79.59656489716878,229170900 -2009-09-18,79.63990783691406,79.9682600996651,79.37125702074383,79.96079599548167,153799100 -2009-09-21,79.43843841552734,79.84887885524533,78.84890497439767,79.02053956304711,151892000 -2009-09-22,79.90109252929688,80.12497010159439,79.55035365630425,79.90855663329164,143126700 -2009-09-23,79.2369384765625,80.6175018110356,79.09514895201143,80.08766423698133,225947400 -2009-09-24,78.36380767822266,79.58019458122612,78.02053295148748,79.40856006457977,228636800 -2009-09-25,77.94595336914062,78.62504484913055,77.67730242029253,78.19221768782573,204059000 -2009-09-28,79.3414306640625,79.51307095233402,78.22951792387062,78.24444044337703,118285800 -2009-09-29,79.10262298583984,79.86379666417291,78.93844681963509,79.48321267172864,133733900 -2009-09-30,78.79664611816406,79.44588658527121,78.07278737773333,79.37126261850393,254383000 -2009-10-01,76.84148406982422,78.90113889811991,76.8265558580595,76.86387069402667,281840600 -2009-10-02,76.48328399658203,76.93849768466914,76.11015839608078,76.13254502115969,224748800 -2009-10-05,77.62503814697266,77.84891575789796,76.56536293460705,76.78924054553235,149875000 -2009-10-06,78.73696899414062,79.18471859414923,78.13996573183245,78.18473898379979,202491100 -2009-10-07,78.953369140625,79.03545721760295,78.40860332917528,78.55785127271115,159200300 -2009-10-08,79.55783081054688,79.97572960771278,78.99067837621881,79.51305756612028,183305800 -2009-10-09,80.04288482666016,80.04288482666016,79.37125777981143,79.58020715139918,135008300 -2009-10-12,80.3563003540039,80.66226027465224,80.05779884337528,80.41600179481819,118031000 -2009-10-13,80.19215393066406,80.37871673220388,79.66978036373051,80.13991657397071,157692700 -2009-10-14,81.57271575927734,81.65480384565522,80.16230146561351,81.13243029001852,191421600 -2009-10-15,81.87120056152344,81.87120056152344,81.13987773381099,81.17718686958366,173873600 -2009-10-16,81.25929260253906,81.5428660085151,80.766769771797,81.19213272748348,192069400 -2009-10-19,81.9309310913086,82.18465380101553,81.13990653346275,81.39362924316968,159530400 -2009-10-20,81.49807739257812,82.0801523070929,81.1025652426357,82.05030158154807,180921100 -2009-10-21,80.7667465209961,82.31894424103677,80.70704507583676,81.37120799626571,225379300 -2009-10-22,81.58763122558594,81.84881796260105,80.22199039476482,80.73690545734023,238444000 -2009-10-23,80.65481567382812,81.90851767836487,80.31899928183358,81.85628033206933,240033200 -2009-10-26,79.78173828125,81.57273705000017,79.55786058843312,80.74439755740241,242028200 -2009-10-27,79.41607666015625,80.1399414659187,79.22205538557097,79.87129049278116,253266300 -2009-10-28,77.91608428955078,79.46082392219385,77.87130534959178,79.2145596794746,248821400 -2009-10-29,79.58769226074219,79.74440433079305,78.31160338166106,78.4981661831661,198110600 -2009-10-30,77.28175354003906,79.5652855248245,77.19220706175487,79.32648542699425,325608100 -2009-11-02,77.84894561767578,78.66236260215112,76.9235954782488,77.70715603014192,254222900 -2009-11-03,78.09519958496094,78.20713841850855,77.26686018753249,77.41610816996557,228362600 -2009-11-04,78.29664611816406,79.34886266109352,78.09516087241308,78.73693712694252,247996700 -2009-11-05,79.73692321777344,79.7593098382281,78.68471220229851,78.84888834355762,180015300 -2009-11-06,79.94586944580078,80.14736040883058,79.1399226740119,79.29663470445539,170954100 -2009-11-09,81.7667236328125,81.81149687189111,80.49809918240913,80.55779493669947,159495700 -2009-11-10,81.78166198730469,82.03539034259292,81.31898991136744,81.57271257321115,171899800 -2009-11-11,82.19959259033203,82.69957966033343,81.80408026052656,82.31898985336467,169466200 -2009-11-12,81.36375427246094,82.51298161789977,81.15480488118912,82.08761873039819,157144500 -2009-11-13,81.80404663085938,82.15477986107554,81.15480613216224,81.57270492114762,150963000 -2009-11-16,82.99058532714844,83.34878836535417,82.32642229418568,82.37119553891985,210922200 -2009-11-17,83.08759307861328,83.12490791024425,82.46074490000929,82.77416898931128,147134100 -2009-11-18,83.03536224365234,83.15476515948222,82.51298872050761,83.02790383149627,156486800 -2009-11-19,81.95329284667969,83.0652053545085,81.43837778291507,82.4682079104443,208734600 -2009-11-20,81.66224670410156,81.90851089915995,81.34882265226904,81.52792129711001,134196000 -2009-11-23,82.6995620727539,83.38611184616151,82.53538588923358,82.62493808754787,148010200 -2009-11-24,82.826416015625,82.98312807858748,82.09509305513343,82.83388012151215,138420100 -2009-11-25,83.11744689941406,83.20699908259577,82.6995480981211,82.96073484892919,109564800 -2009-11-27,81.7667236328125,82.32641189506872,80.81152324284619,80.89361131011924,126001800 -2009-11-30,82.04285430908203,82.23687551129976,80.6846774263353,81.6995794588762,160874800 -2009-12-01,83.05775451660156,83.32640538363255,82.6323915927099,82.77417543837751,159613700 -2009-12-02,83.02044677734375,83.58759928881871,82.77418251261115,83.0428334026022,132315100 -2009-12-03,82.3711929321289,83.71444716608544,82.30403306715307,83.24431103092263,167324900 -2009-12-04,82.84133911132812,83.86369951038944,82.11747460798313,83.46072321903931,274907800 -2009-12-07,82.7144775390625,83.22939267193215,82.45329076639118,82.7667205870414,127973800 -2009-12-08,81.79657745361328,82.66222570475364,81.54284913786005,82.11746563052719,169863700 -2009-12-09,82.1025619506836,82.22196488634528,81.35631068313407,81.77421526450463,155063400 -2009-12-10,82.56521606445312,82.9234190750778,82.42342654245365,82.60998930573982,138014600 -2009-12-11,82.91596221923828,83.10252499883454,82.54283666004575,82.91596221923828,124854000 -2009-12-14,83.48310852050781,83.5801191091197,82.93087863425731,83.48310852050781,107141500 -2009-12-15,83.0950698852539,83.52043284102439,82.83388310424479,83.17715797263459,120408800 -2009-12-16,83.221923828125,83.67713747462706,83.03536104491742,83.43087892781072,155358200 -2009-12-17,82.22193908691406,82.78162736195837,82.14731512226352,82.62491532815919,183390100 -2009-12-18,82.6871109008789,82.75463805890675,81.98936079643529,82.67960661129896,174591200 -2009-12-21,83.52743530273438,83.80503112331206,83.09978227256325,83.09978227256325,118039600 -2009-12-22,83.82752990722656,84.00759280437461,83.60244699271928,83.70748415973033,91707500 -2009-12-23,83.99256896972656,84.1126146954209,83.65495038337794,84.03008469002985,111783100 -2009-12-24,84.3902359008789,84.48026449213233,84.03010436357536,84.17265726518876,39677500 -2009-12-28,84.57030487060547,84.77287493954522,84.27019618868617,84.7053534912643,87508500 -2009-12-29,84.45024871826172,84.8028759468258,84.44275015210663,84.78787309041928,80572500 -2009-12-30,84.42024230957031,84.51778091635923,84.15764937609369,84.20266939618729,73138400 -2009-12-31,83.60994720458984,84.63031311215066,83.57243147930316,84.60780024252104,90637900 -2010-01-04,85.02794647216797,85.07296075892475,83.66245777428928,84.30768926358206,118944600 -2010-01-05,85.2530517578125,85.29056749188446,84.66784294051291,84.97545593243044,111579900 -2010-01-06,85.31304931640625,85.52312362701232,85.10297500580018,85.17049643816827,116074400 -2010-01-07,85.67317962646484,85.77821678033564,84.9154066814578,85.15549242231901,131091100 -2010-01-08,85.95829772949219,85.99581345980405,85.27555608577119,85.44811470737348,126402800 -2010-01-11,86.0783462524414,86.37844920818985,85.7107104006847,86.34093920076978,106375700 -2010-01-12,85.27555847167969,85.68820289617157,84.94543835280864,85.50813997864961,163333500 -2010-01-13,85.99578857421875,86.23587429608669,85.05795282878226,85.4931042643525,161822000 -2010-01-14,86.2283935546875,86.38594931605485,85.84575486331153,85.89827345043398,115718800 -2010-01-15,85.26053619384766,86.16085636093338,84.93041612800474,86.07833206856867,212283100 -2010-01-19,86.3259048461914,86.37842342017782,85.2230090683814,85.24552193502865,139172700 -2010-01-20,85.44810485839844,85.8682535137993,84.76536329337203,85.74070920399491,216490200 -2010-01-21,83.80500793457031,85.73319818256456,83.69997077896718,85.47060529355672,344859600 -2010-01-22,81.93685150146484,83.835030569462,81.84681718859159,83.429884747677,345942400 -2010-01-25,82.35696411132812,82.83714117892622,82.08687273918922,82.68708405652245,186937500 -2010-01-26,82.01188659667969,82.88220121486135,81.80931652470821,82.0343937464435,211168800 -2010-01-27,82.40199279785156,82.58955992756127,81.27659001959331,81.90681282785256,271863600 -2010-01-28,81.4566650390625,82.71711656811183,80.96149071912994,82.67210228196215,316104000 -2010-01-29,80.57135009765625,82.37950029693044,80.4438058005718,81.80929451854124,310677600 -2010-02-01,81.8243179321289,81.8318222232828,80.65390037238946,81.14157626364656,187865000 -2010-02-02,82.81465148925781,82.97220721879583,81.68924851476154,81.97435426505507,216327900 -2010-02-03,82.40199279785156,82.88966847991571,82.16190710078692,82.43950278933679,172730700 -2010-02-04,79.85861206054688,81.80180548446383,79.8436034792112,81.76429547931787,356715700 -2010-02-05,80.023681640625,80.18873598629732,78.46312099347242,79.9486501732044,493585800 -2010-02-08,79.4459457397461,80.52633441180653,79.38592287483263,80.0836729381891,224166900 -2010-02-09,80.44383239746094,81.14158270362958,79.73107350779331,80.37630521991045,337820500 -2010-02-10,80.28629302978516,80.728949023849,79.61104973671448,80.31630447882146,240511500 -2010-02-11,81.12654876708984,81.21658306765453,79.7160457361505,80.18121436959119,223591600 -2010-02-12,81.05902099609375,81.10403528080825,79.91111094311263,80.27123666901896,304622100 -2010-02-16,82.33448028564453,82.41701029531013,80.89396584727409,81.6742459324153,159317500 -2010-02-17,82.7246322631836,82.8371737181703,82.33448931577583,82.73213082917884,168845100 -2010-02-18,83.21231079101562,83.38486940005592,82.55957491014618,82.58958634739152,193708600 -2010-02-19,83.3848648071289,83.7074805846259,82.7996561233195,82.99472759262132,222684900 -2010-02-22,83.39986419677734,83.71497564962876,83.15227417349607,83.69246850643871,132346900 -2010-02-23,82.38700103759766,83.42987403371188,82.16942243583414,83.17478543280714,207497000 -2010-02-24,83.14479064941406,83.27983926637746,82.42453326697485,82.63460762134085,176350700 -2010-02-25,83.03224182128906,83.09226469552945,81.73428007939461,81.95935727165156,259634700 -2010-02-26,83.08477020263672,83.36987602685026,82.61210289147317,83.10727735210683,173589300 -2010-03-01,83.94755554199219,84.03008554822611,83.4073612190412,83.42986836181494,147709700 -2010-03-02,84.18014526367188,84.58529104573974,84.03009381435602,84.30769529209581,160992400 -2010-03-03,84.25518035888672,84.75785903235563,84.04510030701829,84.3977275246773,150785000 -2010-03-04,84.51028442382812,84.63033018969271,84.05261995863943,84.36773150788822,135770400 -2010-03-05,85.71817779541016,85.78569921416066,84.8553678587775,85.05794356321799,176118800 -2010-03-08,85.73320007324219,85.92076724439788,85.58314862595596,85.72570150774494,114631200 -2010-03-09,85.87574768066406,86.27338914323623,85.4330919314899,85.4781062180919,154556700 -2010-03-10,86.25839233398438,86.49097379652108,85.83824369866754,85.91326942296043,186088800 -2010-03-11,86.61851501464844,86.6410278828206,85.79322062863417,86.05581351635294,160791100 -2010-03-12,86.62604522705078,87.00868396314388,86.38595941156238,86.99367537987109,162074800 -2010-03-15,86.64855194091797,86.70857482551173,85.98081309108005,86.47599330283258,146816800 -2010-03-16,87.3387680053711,87.42129228287142,86.64851656256529,86.88860227881666,168673000 -2010-03-17,87.85648345947266,88.14158929325893,87.34630039933099,87.60139479145043,177468100 -2010-03-18,87.81146240234375,87.98402102352894,87.45883514501303,87.86398099019534,196509100 -2010-03-19,87.3669662475586,88.36139901095075,87.02795155124232,87.3669662475586,226641100 -2010-03-22,87.83404541015625,87.99225571825842,86.81701280869748,86.86974766217556,184477800 -2010-03-23,88.45177459716797,88.52710925534986,87.67581094966309,87.96209069748667,182941600 -2010-03-24,88.02236938476562,88.46685371183342,87.07314219048574,88.12030962933437,196072600 -2010-03-25,87.87924194335938,89.0243439665213,87.773772247055,88.6175298174899,223396300 -2010-03-26,87.82653045654297,88.45934880269506,87.47998625541175,88.04500509919136,205808500 -2010-03-29,88.38400268554688,88.54220725164194,87.90938898726165,88.27099778185949,134513500 -2010-03-30,88.44426727294922,88.76821157809502,88.07512330818655,88.48946693256609,145772500 -2010-03-31,88.14292907714844,88.53467289962842,87.8491197733714,88.1052588596721,161078700 -2010-04-01,88.74559783935547,89.0846067286854,88.21824365324936,88.74559783935547,161215200 -2010-04-05,89.4688720703125,89.52913639218824,88.83604783542086,89.08465756154509,105847600 -2010-04-06,89.67977905273438,89.83798361718283,89.11476028784644,89.21269480459982,110384200 -2010-04-07,89.16751098632812,89.92086947337201,88.75316151938634,89.49899055988155,184576300 -2010-04-08,89.47637176513672,89.62704688889826,88.59494384488771,88.85861812688508,158704000 -2010-04-09,90.06399536132812,90.1016598311974,89.49897658427506,89.66471059750265,133006500 -2010-04-12,90.2071533203125,90.44069838480104,90.07154854816972,90.17701828787303,110279000 -2010-04-13,90.27491760253906,90.43312214028167,89.64962889550843,90.11671306479646,125043600 -2010-04-14,91.29951477050781,91.29951477050781,90.46328640943436,90.60642061024413,161609000 -2010-04-15,91.37483215332031,91.58577156521136,91.1186873334041,91.14882235619824,144615300 -2010-04-16,89.92086791992188,91.37485000470471,89.46131879095063,91.05090563096546,366786700 -2010-04-19,90.25987243652344,90.3502775180629,89.25037489050884,89.65718913593328,217947800 -2010-04-20,91.06594848632812,91.14128891384303,90.30506074790294,90.82487406221634,157708000 -2010-04-21,90.90023803710938,91.3296521459113,90.39548348127589,91.1187069409597,192910100 -2010-04-22,91.17141723632812,91.28442212875369,89.74004109116295,90.2598544000524,115360300 -2010-04-23,91.76655578613281,91.80422599326342,90.87759292591701,91.11113786432679,177335500 -2010-04-26,91.41999816894531,92.0000870858271,91.32959888149989,91.79667719374334,143457300 -2010-04-27,89.2579345703125,91.41253500188715,89.08465955341127,90.89272144652408,355853300 -2010-04-28,89.93592071533203,90.16193052684152,89.0996924594825,89.68731681987352,300674100 -2010-04-29,91.0509033203125,91.23924293404015,90.45574945121284,90.47834928523314,193775000 -2010-04-30,89.50650787353516,91.16389976896839,89.48390804161438,91.06595950042056,270000900 -2010-05-03,90.66667175292969,90.91528137547601,89.80030854408717,89.93591327023356,182747900 -2010-05-04,88.53467559814453,89.67224837811753,88.08266171299245,89.65718373926876,360353400 -2010-05-05,88.00731658935547,88.7456102541183,87.36696318233727,87.81144182153386,328973200 -2010-05-06,85.08431243896484,88.142946167577,79.10264399654346,87.58546247637734,647356600 -2010-05-07,83.81867218017578,85.70959796395314,82.4249600405129,84.85830488890208,637558800 -2010-05-10,87.5101089477539,87.87925293097355,86.56841100753273,87.24642892635751,396159600 -2010-05-11,87.26148986816406,88.41412710262298,86.56840163861155,86.68893597312754,317849800 -2010-05-12,88.48194122314453,88.61001651856517,87.45737334578992,87.60804847344113,235607100 -2010-05-13,87.38202667236328,88.65520402498954,87.30669199270316,88.24085466535745,234452500 -2010-05-14,85.79997253417969,86.88481027747532,85.03154963112357,86.72660573118928,345601400 -2010-05-17,85.84516906738281,86.2745830338682,84.20284787583628,86.0335086272039,325739800 -2010-05-18,84.677490234375,86.80196081602743,84.39874554100257,86.54581595634247,360556800 -2010-05-19,84.19532012939453,84.95620782809308,83.14061742359705,84.20284957361878,394742700 -2010-05-20,81.0161361694336,82.78652667302774,80.96340132882156,82.40231240704493,530418300 -2010-05-21,82.19894409179688,82.40234835212351,79.37384979594921,79.78819925840783,500909400 -2010-05-24,81.14423370361328,82.40987606313473,81.0688990120985,81.75445217685215,269823000 -2010-05-25,81.22711181640625,81.26478203981368,78.63555678257491,79.18551100691018,396505200 -2010-05-26,80.7374038696289,82.47013017796021,80.49632945476839,81.72430710505853,349719300 -2010-05-27,83.44196319580078,83.47209821617686,81.95031129935529,82.25919094745962,300870500 -2010-05-28,82.3947982788086,83.41183082117436,82.00304874916093,83.35156077851046,297933500 -2010-06-01,81.00862884521484,82.83175481656875,80.88809448849541,81.6263825110318,277909400 -2010-06-02,83.11803436279297,83.12556380853611,80.99356388651776,81.42297794828609,240243700 -2010-06-03,83.404296875,83.66797113100934,82.55300406340766,83.3590972161606,226618300 -2010-06-04,80.47374725341797,82.36467852184725,80.20253775883573,81.82225953268278,398475600 -2010-06-07,79.4717788696289,81.06890080432598,79.41151456368591,80.76002109031771,264609100 -2010-06-08,80.32305145263672,80.48125598117342,78.83893491412569,79.53202306228647,357774300 -2010-06-09,79.89366912841797,81.57365532065636,79.55465436370896,80.79016181148747,268023300 -2010-06-10,82.22908020019531,82.32701473457621,79.88613484026673,81.25724705994499,317890600 -2010-06-11,82.62835693359375,82.68109179640452,81.45311956371442,81.50585442652519,214128200 -2010-06-14,82.5002670288086,83.71317432201924,82.41739715801774,83.26115475491729,207196100 -2010-06-15,84.37613677978516,84.45147146666204,82.93721954546345,83.08035947389726,238268700 -2010-06-16,84.34599304199219,84.69253716396007,83.77343913507379,83.93917887768183,216374000 -2010-06-17,84.48161315917969,84.62475309891171,83.66045523637077,84.58708287866581,263185800 -2010-06-18,84.57318878173828,84.87596116429023,84.30068901743111,84.64888187737627,174006600 -2010-06-21,84.33099365234375,85.68591607841618,83.86168707333115,85.62536504807167,213140700 -2010-06-22,82.93820190429688,84.70187957920447,82.81709408918188,84.33097931570917,239355400 -2010-06-23,82.68083953857422,83.28639013012618,82.11313261054917,82.99118298955423,254639900 -2010-06-24,81.31078338623047,82.37807536442668,81.09884035439379,82.27210384850834,268523600 -2010-06-25,81.6513900756836,82.06770498833569,80.8187487003534,81.55298385404657,238726500 -2010-06-28,81.39405059814453,81.99203604612161,81.09884339629713,81.77252196205296,169218600 -2010-06-29,78.88099670410156,81.37890988072704,78.3814175337851,80.25106111930353,373649500 -2010-06-30,78.13162231445312,79.38814412745184,77.87425880696257,78.66147986661869,284101700 -2010-07-01,77.783447265625,78.33601230062655,76.54962674977027,78.0786545089854,382924800 -2010-07-02,77.3595199584961,78.28299071779729,76.9204977044948,78.04834039453687,233385200 -2010-07-06,77.86669158935547,79.00210555130283,77.11731421646009,78.44953488214894,256935300 -2010-07-07,80.3191909790039,80.41759145175826,77.98023501494141,78.0634991745853,253769400 -2010-07-08,81.11398315429688,81.20481258301578,80.16780477171137,80.99286954931895,210842100 -2010-07-09,81.71953582763672,81.7271068718843,80.93988574556036,81.09127198042414,144999900 -2010-07-12,81.77249908447266,81.93145631984079,81.10639174935669,81.44701357157226,131283600 -2010-07-13,83.00634002685547,83.33181984687201,82.45376930970427,82.62029762925708,213025900 -2010-07-14,82.99877166748047,83.32425727303979,82.40078621656846,82.74140813575194,184426800 -2010-07-15,83.02146911621094,83.30910524085631,81.8784841110171,82.96848336232853,232337900 -2010-07-16,80.73551940917969,82.6657200265332,80.57655634391303,82.57488481424011,282693400 -2010-07-19,81.21239471435547,81.46975249754674,80.40246613928983,81.0307300571019,186709000 -2010-07-20,82.11314392089844,82.17369494588453,80.0996736334923,80.13752307724613,258162400 -2010-07-21,81.04588317871094,82.55976911145983,80.7128264255009,82.53706174647124,264527000 -2010-07-22,82.85494995117188,83.2182850000278,81.99960675128152,82.00717202051781,274781300 -2010-07-23,83.57401275634766,83.69512053676216,82.45373546869955,82.68838576357352,222020800 -2010-07-26,84.44451141357422,84.52777555842555,83.48319688894549,83.71784723806459,184445700 -2010-07-27,84.43695831298828,84.9970942795092,84.10390168559049,84.90625907885135,204855600 -2010-07-28,83.89193725585938,84.52020090633941,83.61186645654574,84.26283745764337,163056200 -2010-07-29,83.48320007324219,84.64132132760402,82.81709266403776,84.41423623752715,220149100 -2010-07-30,83.46807861328125,83.91467786078927,82.4916274996926,82.63544270226708,220070600 -2010-08-02,85.35283660888672,85.48908648779907,84.42936584903775,84.7699876588122,188263200 -2010-08-03,84.944091796875,85.36040672413299,84.664020981255,85.14089847204077,146657300 -2010-08-04,85.51180267333984,85.61777417066344,84.89868104239432,85.17874609602946,158171700 -2010-08-05,85.42095947265625,85.46637994940062,84.8381162920554,84.9667951303031,140473800 -2010-08-06,85.0727767944336,85.2090266909396,83.96007026880352,84.58076295843895,239728300 -2010-08-09,85.52694702148438,85.67076797065987,85.01979684020048,85.47396126784298,120800400 -2010-08-10,85.06519317626953,85.51936328082472,84.30068543529468,84.80026446528751,242916300 -2010-08-11,82.73385620117188,83.78600630558161,82.59760625653529,83.7557278984384,273406900 -2010-08-12,82.22667694091797,82.52188410864869,81.44702694537202,81.48487638739454,239542600 -2010-08-13,81.98445129394531,82.47646513976393,81.88605083478708,81.96931498292625,158698500 -2010-08-16,81.9466323852539,82.2115612207264,81.12913274292552,81.42433998459707,147895300 -2010-08-17,82.95333099365234,83.55888734154915,82.41590247802526,82.65055859471727,172270300 -2010-08-18,83.10474395751953,83.55133740125217,82.43863642660797,82.91550827288405,182922100 -2010-08-19,81.65896606445312,82.87764411925147,81.31834420255878,82.67327215711762,265847600 -2010-08-20,81.39405059814453,81.70439988855651,80.80363619444974,81.41675795597668,209714200 -2010-08-23,81.08366394042969,82.18122800177555,81.04581451417157,81.78004949349067,163490300 -2010-08-24,79.88016510009766,80.5311363076757,79.45627902074999,80.19807965960841,280677800 -2010-08-25,80.19050598144531,80.49327842065036,78.9415494571752,79.44112860187478,272234800 -2010-08-26,79.65308380126953,80.67495530331647,79.38814923313384,80.56898378606802,224439500 -2010-08-27,80.88692474365234,80.97018893081724,78.95671789576245,80.15268915229802,272649000 -2010-08-30,79.71363067626953,80.92474356746922,79.70606540758487,80.67495110053322,167238600 -2010-08-31,79.71363067626953,80.22078665384046,79.0929379182861,79.41842349716852,273933100 -2010-09-01,82.09803771972656,82.21158032560498,80.73554377423591,80.7885295536436,256828100 -2010-09-02,82.86251831054688,82.8776546235437,82.12071192338344,82.29481128542668,156112200 -2010-09-03,83.9373550415039,84.01304813801495,83.22582722927125,83.67242631620869,212197300 -2010-09-07,82.99117279052734,83.64971482511112,82.92305073954255,83.54374334023733,141973700 -2010-09-08,83.57401275634766,83.90706348374667,83.11984269850977,83.15769212833365,149924400 -2010-09-09,83.96006774902344,84.53534571422969,83.73298844500421,84.51263836132912,147017900 -2010-09-10,84.38397216796875,84.48237263696777,83.92223667302495,84.11147234226375,127819000 -2010-09-13,85.32255554199219,85.49664907485996,84.87595648482825,85.21658405893892,178503500 -2010-09-14,85.26959991455078,85.75404280102818,84.83814278831265,85.15605734974817,209823600 -2010-09-15,85.59507751464844,85.6934779815995,84.76244174232983,85.01979947513146,168608400 -2010-09-16,85.5723648071289,85.6253505590987,85.04250151241706,85.33014340169356,199962900 -2010-09-17,85.60433959960938,86.10659916669213,85.3684329698213,86.02288923884501,195836900 -2010-09-20,86.91323852539062,87.10348727598624,85.62715511346629,85.90111377879846,214555200 -2010-09-21,86.73821258544922,87.3926629434708,86.38054400678544,86.98173075301781,268389100 -2010-09-22,86.31205749511719,87.0882757002945,86.06853931045855,86.60123933097722,191322400 -2010-09-23,85.61192321777344,86.50228582581505,85.36840509063563,85.60431164338253,202354300 -2010-09-24,87.37744140625,87.43832239670421,86.48707869309762,86.56317702819999,209671800 -2010-09-27,86.95891571044922,87.50683316299028,86.87521158302494,87.40790588081073,128761800 -2010-09-28,87.26329803466797,87.54486828376716,86.12941707423073,87.07304927861125,209207500 -2010-09-29,87.11109161376953,87.44593124489455,86.76864040759239,87.04259905016185,179665800 -2010-09-30,86.85237121582031,88.11562590565451,86.44143315307662,87.55249114082737,287106700 -2010-10-01,87.21763610839844,87.60574517824725,86.70015928391035,87.50681211393285,174638700 -2010-10-04,86.56318664550781,87.40028003649786,86.12941970070824,87.03500566505161,166153200 -2010-10-05,88.3058853149414,88.51896304587758,87.26331978179482,87.3622528753957,229634100 -2010-10-06,88.29825592041016,88.5265567608799,87.94058731310898,88.29064434414609,148626600 -2010-10-07,88.19170379638672,88.67874009718064,87.65900965674672,88.65591117775759,164860000 -2010-10-08,88.68636322021484,88.92988140232049,87.97863759629355,88.3134772739131,177760100 -2010-10-11,88.77006530761719,89.01358346823771,88.4656661553588,88.8233347238176,103098300 -2010-10-12,89.04402923583984,89.30276475672261,88.00907554044625,88.4808887387457,182210000 -2010-10-13,89.73651123046875,90.21594170129319,89.32557331516064,89.53865674993257,194347200 -2010-10-14,89.38646697998047,89.8050165288314,88.82333233728801,89.65281405382618,217764300 -2010-10-15,89.56909942626953,90.0637472836036,88.85376815218055,90.01047787164028,243705000 -2010-10-18,90.01045989990234,90.30724739385927,89.2722940487015,89.59952202997827,141204800 -2010-10-19,88.8309326171875,89.68324314511787,88.2906211570359,89.18098955629176,280604700 -2010-10-20,89.69847106933594,90.13223793066065,88.93747616835009,88.99074557918189,200051800 -2010-10-21,89.89633178710938,90.62688624592258,89.19621782315474,90.10180367592196,221585500 -2010-10-22,90.06373596191406,90.20071526201909,89.79738893557922,90.03329547234297,108212400 -2010-10-25,90.33010864257812,91.13676733048382,90.2616218760398,90.66494831702695,151145700 -2010-10-26,90.34530639648438,90.43662205953119,89.69846195754057,89.87348751566678,158982900 -2010-10-27,90.08658599853516,90.18551906431861,89.23427531443825,89.71370007424275,190024000 -2010-10-28,90.10181427001953,90.6421200539435,89.6680473276619,90.60406797941349,168576000 -2010-10-29,90.17030334472656,90.3453347637401,89.85068681184781,90.01049507828718,144305500 -2010-11-01,90.20071411132812,91.1291287106484,89.68323740708057,90.61165200640085,174074800 -2010-11-02,90.91609954833984,91.12917728025467,90.63452922777654,90.87804746509816,158345900 -2010-11-03,91.28132629394531,91.33459569908321,90.13983406447907,91.07586024725046,226702800 -2010-11-04,93.03925323486328,93.08491107839299,91.2965739336605,92.29347555693421,215039400 -2010-11-05,93.38926696777344,93.54146357962433,92.9783291486617,93.1000852769567,180654100 -2010-11-08,93.21427154541016,93.36647402181879,92.79572779863075,93.10012113958639,156107100 -2010-11-09,92.54460144042969,93.56433194284996,92.17171552001507,93.46540468402637,186621600 -2010-11-10,92.9174575805664,92.96312121348362,91.82162909134907,92.5217428661686,221387400 -2010-11-11,92.56741333007812,92.70439263567128,91.83685896889125,92.11842915425774,158017600 -2010-11-12,91.47157287597656,92.34671805944285,91.05302921844371,91.94339174334064,239068800 -2010-11-15,91.34225463867188,92.11847300853935,91.30420836151852,91.76080432888794,163940800 -2010-11-16,89.91913604736328,90.93125458032533,89.48536349704256,90.77905796352873,299566200 -2010-11-17,89.96481323242188,90.33769908797194,89.69085461848672,89.95720165816533,172308900 -2010-11-18,91.28895568847656,91.61618375703951,90.82474829340053,90.83235986874315,197723700 -2010-11-19,91.54008483886719,91.57813110347652,90.74864938026471,91.24329726763261,156852900 -2010-11-22,91.4639663696289,91.50201262586307,90.38334934703295,91.08346897171006,181361000 -2010-11-23,90.13987731933594,90.57364434244498,89.78982023103148,90.38339554624044,222309000 -2010-11-24,91.47157287597656,91.4944075970169,90.69536073256299,90.71057807399363,140046100 -2010-11-26,90.4062271118164,91.17482804128706,90.4062271118164,90.6801858332287,76007800 -2010-11-29,90.6801528930664,90.92367102298086,89.59953574851153,90.17789348428215,223642300 -2010-11-30,90.17030334472656,90.68778021954854,89.65282646990458,89.78220004305875,233930700 -2010-12-01,92.0880126953125,92.26303830562232,91.46399698608117,91.47160275631622,221037200 -2010-12-02,93.2675552368164,93.33604781316691,92.17933203913003,92.23260146254412,191213600 -2010-12-03,93.5186996459961,93.62523850950151,92.92512431905658,92.94795324610308,151288900 -2010-12-06,93.41974639892578,93.63282406672262,93.22188607628686,93.32081333464082,103050500 -2010-12-07,93.4729995727539,94.37097373523298,93.4197301650615,94.31770432754058,206581000 -2010-12-08,93.8154525756836,93.89155090630852,93.15339071272317,93.58715758380879,138019200 -2010-12-09,94.18071746826172,94.37857193472061,93.7165101787713,94.34052567852292,123705100 -2010-12-10,94.7286605834961,94.81997626811362,94.15791433091202,94.46991926324047,117571700 -2010-12-13,94.78955078125,95.27658719610311,94.75911027958017,95.16244257225631,133812700 -2010-12-14,94.87322998046875,95.29939105988313,94.5840540171659,94.9341109640894,147249600 -2010-12-15,94.4394760131836,95.07110324105285,94.2796677638307,94.6982173258961,160823100 -2010-12-16,94.98739624023438,95.05588880973134,94.1731318175642,94.50035990177359,185035200 -2010-12-17,95.08916473388672,95.2115612643619,94.72196346952897,94.92086439757551,141075300 -2010-12-20,95.3186264038086,95.5481278416954,94.84433199232306,95.34922698462444,119085500 -2010-12-21,95.9229736328125,95.98417479373593,95.52517775973806,95.61697366465927,94965500 -2010-12-22,96.22132873535156,96.25192931795631,95.93828356007022,95.99183312051245,78878100 -2010-12-23,96.08363342285156,96.2213331326336,95.84648619240762,96.11423400685476,70053700 -2010-12-27,96.12187957763672,96.21367548741891,95.65523091469642,95.72407784703306,58126000 -2010-12-28,96.25958251953125,96.35137843240392,96.00713208620252,96.31313208086179,55309100 -2010-12-29,96.3284683227539,96.54266665450515,96.31317094325745,96.37437213417688,58033100 -2010-12-30,96.1754379272461,96.48908370844173,96.03008660818739,96.23663909700396,76616900 -2010-12-31,96.19839477539062,96.29019653753639,95.87709736257837,96.0300944630227,91218900 -2011-01-03,97.19287109375,97.61361594147841,96.16012047554405,96.93276907903184,138725200 -2011-01-04,97.13935089111328,97.43769934407315,96.53500237867861,97.4070987544791,137409700 -2011-01-05,97.64419555664062,97.70539670419427,96.74149905784368,96.83330077917415,133975300 -2011-01-06,97.45297241210938,97.78957297721706,97.16227563817543,97.6824738585854,122519000 -2011-01-07,97.2617416381836,97.7436877636269,96.50439605921117,97.58303905514579,156034600 -2011-01-10,97.13935089111328,97.27705062605365,96.54264814872786,96.83335083163848,122401700 -2011-01-11,97.48356628417969,97.72071348247472,97.11636516238573,97.49121788825936,110287000 -2011-01-12,98.36332702636719,98.4704261518251,97.5065281862394,98.080281838999,107929200 -2011-01-13,98.2026596069336,98.44746424608071,97.95786664071416,98.40156629447254,129048400 -2011-01-14,98.91412353515625,98.93707251343344,97.99612938528199,98.06497632011354,117677900 -2011-01-18,99.08242797851562,99.17422389547293,98.70757519605762,98.82232009225424,114401300 -2011-01-19,98.11088562011719,99.09772681892028,97.85078938761781,98.9982851258648,151958400 -2011-01-20,97.98081970214844,98.22561267857532,97.25406903141983,97.8890179586403,175745700 -2011-01-21,98.2026596069336,98.8146595318737,98.09556049553866,98.59281554145835,151462900 -2011-01-24,98.76115417480469,98.8758990983959,98.11854758389727,98.14149656861551,113715500 -2011-01-25,98.81468200683594,98.89883216156639,98.00378688285005,98.5010303689379,167552200 -2011-01-26,99.1971664428711,99.48786905829292,98.86056587194659,99.05947257636308,141281500 -2011-01-27,99.44200134277344,99.61030167941527,99.04419948589893,99.22014559314003,123302700 -2011-01-28,97.70541381835938,99.71735958224532,97.5447651552387,99.55670508266095,295637300 -2011-01-31,98.4398193359375,98.51632371364114,97.72837764959614,97.97318231990445,149249200 -2011-02-01,100.0157470703125,100.19169317361906,98.97535031839784,99.0365515006201,167194300 -2011-02-02,99.82445526123047,100.09219718743552,99.70205294888858,99.75559666495879,118323600 -2011-02-03,100.04632568359375,100.19932277799906,99.12068567503707,99.64852389979588,145886700 -2011-02-04,100.329345703125,100.36759788535522,99.62554990721203,100.08455274812043,134634800 -2011-02-07,100.95667266845703,101.28561583294244,100.54356767941732,100.55122512142948,112439100 -2011-02-08,101.4156723022461,101.46921602993115,100.77306585951875,101.04846528556489,99072800 -2011-02-09,101.18614196777344,101.46154131525121,100.68124121857649,101.14024402201484,146436700 -2011-02-10,101.22441864013672,101.33916353229802,100.44411835465287,100.67361981190447,162708500 -2011-02-11,101.82878112792969,101.95882925548062,100.80368764751782,100.82663663044261,137710300 -2011-02-14,102.07357788085938,102.1577280456199,101.65283872998849,101.76758364878387,101690700 -2011-02-15,101.75226593017578,101.91292046651921,101.2244277060304,101.7599233722917,119575400 -2011-02-16,102.39485168457031,102.5172423314304,101.88995087014153,102.09650332566743,130183500 -2011-02-17,102.70085906982422,102.83855294266601,102.00470891820173,102.0965165063588,109810500 -2011-02-18,102.91507720947266,103.03747956871744,102.55552757477324,102.79267485022787,130002400 -2011-02-22,100.84957885742188,102.93801787419217,100.57417940784212,101.83642007587318,233116400 -2011-02-23,100.22994232177734,101.03319176372149,99.6102964209132,100.78838704228147,227584000 -2011-02-24,100.16105651855469,100.55121247836045,99.22011343083382,100.12281600502179,260431400 -2011-02-25,101.23209381103516,101.29329499560646,100.52064025420967,100.58184143878096,141686900 -2011-02-28,101.85935974121094,101.98941952108518,101.27032037556623,101.60692096903718,141585500 -2011-03-01,100.16105651855469,102.27245581276442,100.13046177314268,102.18065990359997,258565500 -2011-03-02,100.37528991699219,100.84193868599274,99.71739184385913,100.02338606129867,200277400 -2011-03-03,102.10414123535156,102.218886105742,101.27794314976002,101.28558891681045,176480100 -2011-03-04,101.33917999267578,102.22657954595888,100.6736361641789,102.02767280333249,277202300 -2011-03-07,100.54356384277344,101.86701723808535,100.01572564592213,101.63751577214639,216790400 -2011-03-08,101.42333221435547,101.74462964405865,100.26819062140369,100.70423296423975,174615000 -2011-03-09,101.27794647216797,101.59159802542685,100.6736040134083,101.22440275520486,153806000 -2011-03-10,99.40373992919922,100.352329004593,99.30428655596685,100.21463510897692,301291800 -2011-03-11,100.09221649169922,100.45176605796863,99.05947742356878,99.08242640244306,225621800 -2011-03-14,99.48788452148438,99.81682770233293,98.73053311919074,99.44198655884787,234974100 -2011-03-15,98.34801483154297,98.93706580421295,96.77212284108784,96.84096977125067,359585400 -2011-03-16,96.52735900878906,98.3557079151349,95.83886027533798,98.03439877874743,468670300 -2011-03-17,97.80487823486328,98.21797736994506,97.2311304088827,97.91962896735234,254303700 -2011-03-18,98.16062927246094,99.02115034754786,97.96854914638244,98.99041096213662,230435400 -2011-03-21,99.68189239501953,99.8893304609143,99.2669928159523,99.3822479095327,153992600 -2011-03-22,99.3361587524414,99.79715577190413,99.24396403800534,99.6665426852393,129538600 -2011-03-23,99.62043762207031,99.8816637751933,98.59089097836892,99.05955522292706,148603100 -2011-03-24,100.57315063476562,100.71913340826855,99.62811968477392,100.18899037760664,159129800 -2011-03-25,100.88046264648438,101.31839914251557,100.56544849447371,100.83436530202194,155642800 -2011-03-28,100.63461303710938,101.35683616301047,100.60388537635704,101.09561001387522,109762400 -2011-03-29,101.31072235107422,101.34145000683452,100.21970885519107,100.55008098007677,129798800 -2011-03-30,102.00990295410156,102.30954744163621,101.69488877592337,101.84087152793956,135835000 -2011-03-31,101.87163543701172,102.1559220587063,101.76407101150765,101.87932614688971,132537100 -2011-04-01,102.3018569946289,102.7782236166781,102.05600056190195,102.50162780258594,153850100 -2011-04-04,102.38633728027344,102.70135135025168,102.09438360015923,102.51695029678358,100768900 -2011-04-05,102.37100219726562,102.8243083659274,102.1405037598255,102.18660110258602,120791500 -2011-04-06,102.69371032714844,102.95493645672342,102.27881073439829,102.86274175772972,120411600 -2011-04-07,102.43248748779297,102.9395700721855,101.92539317976082,102.509312498209,170731500 -2011-04-08,102.07904815673828,102.94725395472153,101.656469594727,102.88578691628,147945400 -2011-04-11,101.77173614501953,102.5323659186281,101.52586796357502,102.18662404665692,121385400 -2011-04-12,101.01107788085938,101.40291704089967,100.64228739354863,101.2031579693643,161187400 -2011-04-13,101.00340270996094,101.5565825999864,100.61924251845188,101.47975759586778,162059000 -2011-04-14,101.08020782470703,101.23386952634718,100.08907988403716,100.41945195638166,161220400 -2011-04-15,101.44900512695312,101.70255222747457,100.9649713201732,101.26461576194636,170006700 -2011-04-18,100.31193542480469,101.44136764204549,99.50519645196955,100.33498410485923,210759300 -2011-04-19,100.88815307617188,100.91889245839319,100.2197180583495,100.46557449792353,124258800 -2011-04-20,102.263427734375,102.48623544361607,102.02523861421447,102.09439634517017,156133800 -2011-04-21,102.78588104248047,102.83197838122115,102.26342890523748,102.79356002439175,135935400 -2011-04-25,102.67833709716797,102.84736852192337,102.34027424765715,102.70906475456039,65757100 -2011-04-26,103.56192779541016,103.76937763858726,102.8858136441885,102.9933780584948,146600000 -2011-04-27,104.23802947998047,104.39169121852353,103.33909599968239,103.7616745734052,143031000 -2011-04-28,104.57608032226562,104.7143723539717,104.03825843734566,104.0536164028878,124791100 -2011-04-29,104.82193756103516,104.92951366250885,104.47619575539426,104.61449951183336,115094100 -2011-05-02,104.66061401367188,105.39819509013633,104.45316420682383,105.3136910942188,126278700 -2011-05-03,104.28411865234375,104.6375511745557,103.75397573084496,104.46084077526885,138375000 -2011-05-04,103.5926742553711,104.2841581483043,103.13167717765384,104.23806078526111,182678500 -2011-05-05,102.6552734375,103.68481980261508,102.20196728439313,103.01638490824945,226900000 -2011-05-06,103.10857391357422,104.20727795360119,102.7090441059611,103.67713511196072,222787200 -2011-05-09,103.50811767578125,103.80776214097897,102.93955640074336,103.10090883137508,114104500 -2011-05-10,104.39167022705078,104.57607131040591,103.7232353507983,103.85384838847772,114806900 -2011-05-11,103.29299926757812,104.25339979375892,102.81664435815702,104.23803010272104,193564200 -2011-05-12,103.78472137451172,103.9998501493164,102.48625801852982,103.01640097202672,171550700 -2011-05-13,102.98563385009766,103.98445244901048,102.6168434388625,103.83846973607854,157444900 -2011-05-16,102.33258819580078,103.42360167427414,102.16355678272089,102.6168629706906,141675400 -2011-05-17,102.31723022460938,102.45553399825906,101.51049142863107,101.94843970094249,192686200 -2011-05-18,103.23153686523438,103.3391012600539,102.14820220935506,102.3710217066782,135217900 -2011-05-19,103.47737121582031,103.7462880072585,102.90882170332637,103.56957762285934,119489500 -2011-05-20,102.6552734375,103.47737004367373,102.46319336683061,103.20846497891885,182594900 -2011-05-23,101.46440124511719,101.97149557825013,101.10328967973224,101.40293419955803,168700000 -2011-05-24,101.3798828125,101.97917183612937,101.18780269662803,101.75636406011942,147199600 -2011-05-25,101.71790313720703,102.14048156006217,100.94190401424396,100.97263166152662,151050100 -2011-05-26,102.1866226196289,102.37102375313712,101.24927070733209,101.44135082503816,164850000 -2011-05-27,102.57845306396484,102.85504887874525,102.15588622007279,102.47088867619685,120921900 -2011-05-31,103.64641571044922,103.66178540083678,102.83199797449014,103.54654203202699,164731200 -2011-06-01,101.31840515136719,103.66178466416909,101.23388944029438,103.346770493476,233094300 -2011-06-02,101.2108383178711,101.6026892068362,100.61924007831395,101.38756044269937,200466800 -2011-06-03,100.20438385009766,100.97270454674644,99.9431576269115,99.99693397938232,234690200 -2011-06-06,99.1440658569336,100.15825447978779,99.01345278707625,99.95080467536039,179951200 -2011-06-07,99.08261108398438,99.93544725839986,98.99809536494718,99.65116071783486,161660500 -2011-06-08,98.66770935058594,99.25931937112134,98.48330822475114,98.92893548612227,198696400 -2011-06-09,99.420654296875,99.82786316781507,98.69844297435176,98.9366204207161,160964400 -2011-06-10,98.0376968383789,99.05955867143845,97.77647067616198,98.99810334685623,238629400 -2011-06-13,98.11453247070312,98.52943213539669,97.6151287997052,98.26051525184933,207599800 -2011-06-14,99.35921478271484,99.70495667027804,98.97505452461336,99.01346117151095,160570400 -2011-06-15,97.59205627441406,99.34383173988115,97.33083014768256,98.52941397793052,300958000 -2011-06-16,97.80718994140625,98.32196320613103,97.05423336499636,97.62278882362047,308032800 -2011-06-17,98.09906768798828,98.78626255827744,97.76705172553207,98.7785396128581,233284900 -2011-06-20,98.60093688964844,98.80941515797328,97.736155601429,97.76704148899123,159479000 -2011-06-21,99.9521484375,100.14518078743018,98.63953081432663,99.11053021942668,193157300 -2011-06-22,99.34990692138672,100.2301341294675,99.28813514411205,99.64331991800091,176703000 -2011-06-23,99.0642318725586,99.32675311380152,97.43503791509015,98.18400458351364,334286500 -2011-06-24,97.91372680664062,99.1182467791341,97.76702622722141,99.0410409086017,226129300 -2011-06-27,98.78626251220703,99.16459847435894,97.78249167988714,97.97552407911164,168904700 -2011-06-28,100.07569885253906,100.09114474048859,99.04104821336965,99.180025859634,165556300 -2011-06-29,100.93278503417969,101.09492565685784,100.09116657462498,100.53127433222872,244295500 -2011-06-30,101.89793395996094,102.06007456179303,100.92505500368387,101.25706504289535,223322700 -2011-07-01,103.4035873413086,103.54257678604401,101.75123058486135,101.99058885893481,202385700 -2011-07-05,103.31864166259766,103.52711991670978,102.99434870162361,103.29547872122528,165936000 -2011-07-06,103.4421615600586,103.57342212508603,102.77812990172352,103.0715428010542,143331600 -2011-07-07,104.51548767089844,104.77800896892391,104.14486867475863,104.36106407098731,170464200 -2011-07-08,103.77421569824219,104.51546531372466,102.99436902736244,103.33410794355179,194100500 -2011-07-11,101.89793395996094,102.83220408378607,101.65857569322495,102.50019404457458,195918600 -2011-07-12,101.45783233642578,102.52337503450339,101.42695233408544,101.68175653500676,214675700 -2011-07-13,101.79756164550781,102.8631042428329,101.5504863048565,101.99059404173265,204062600 -2011-07-14,101.09493255615234,102.52337716568127,100.9019001376627,102.05237759329597,226111800 -2011-07-15,101.68172454833984,101.82070218779772,100.9713669003377,101.6585616084302,220012800 -2011-07-18,100.84786224365234,101.36518773733235,100.09117842412563,101.21076415115039,196872100 -2011-07-19,102.48474884033203,102.60829239229955,101.38832632558393,101.41148926885765,166554900 -2011-07-20,102.4229736328125,102.80903838345523,102.24538714640997,102.74727839130225,137145400 -2011-07-21,103.84369659423828,104.09850073298395,102.43841530450653,103.00206651834718,245246300 -2011-07-22,103.9131851196289,104.02128277377692,103.2800333012186,103.86685923667413,126019400 -2011-07-25,103.33409118652344,103.84369947816754,102.8167658414039,102.92486349886528,136653800 -2011-07-26,102.94803619384766,103.43448158938784,102.71639496826842,103.26461214274721,131278200 -2011-07-27,100.84012603759766,102.40754811411895,100.70885364342006,102.37665633369052,249020100 -2011-07-28,100.54669952392578,101.74350254685098,100.38454715286703,100.84011248976515,207939900 -2011-07-29,99.85948944091797,100.80148818283291,98.80939306214847,99.53519653035428,307038400 -2011-08-01,99.4348373413086,101.11808579938833,98.469675453944,101.02542224660363,325790900 -2011-08-02,96.8945541381836,99.21866617826544,96.8945541381836,98.68589480164229,346653800 -2011-08-03,97.41958618164062,97.52768384989113,95.38116459337245,97.02580434339141,370830800 -2011-08-04,92.85628509521484,96.22276981580796,92.70185567769043,96.06834039828355,520721800 -2011-08-05,92.71729278564453,94.253828526521,90.23103536228018,94.01447031562249,655619200 -2011-08-08,86.67924499511719,92.74818233345485,86.49392970430777,90.26964775495506,702263900 -2011-08-09,90.70976257324219,90.83330021135521,85.14270453376201,88.07679854766216,717828700 -2011-08-10,86.70240783691406,89.78320237990462,86.43988078733373,88.99563301292284,662607400 -2011-08-11,90.59397888183594,91.82166227405536,86.72560744533703,87.45141124655281,487979700 -2011-08-12,91.20393371582031,92.04555199756676,90.55534190772778,91.42012902155774,313731600 -2011-08-15,93.13427734375,93.2269291284421,91.88342523247293,92.03013174607746,258810600 -2011-08-16,92.33895874023438,93.18830585384703,91.35063397989992,92.24630697575317,294095200 -2011-08-17,92.40072631835938,93.58208338893984,91.6672057253877,92.84856279596818,238201100 -2011-08-18,88.41654968261719,92.43162068031693,87.55176253179671,89.95308572058667,512956300 -2011-08-19,86.97270202636719,89.47440098143296,86.86460432336874,87.21978333191834,428281300 -2011-08-22,87.04216003417969,88.97248375994462,86.795078832917,88.92615198472751,275090600 -2011-08-23,89.9067611694336,90.00713588405637,86.92634081807385,87.3664543989285,331136600 -2011-08-24,91.17306518554688,91.29660285910663,89.50526241087987,89.71374070315395,246869700 -2011-08-25,89.78319549560547,92.19224107080267,89.46662554080586,91.67491584535018,312365400 -2011-08-26,91.08810424804688,91.50505482174039,87.90692906961479,89.327650197483,314495900 -2011-08-29,93.70562744140625,93.75967626549345,91.15759798385577,92.31579212076417,190977200 -2011-08-30,93.95271301269531,94.53181010821467,92.0841611316308,93.29640414928276,241315700 -2011-08-31,94.36967468261719,95.36572251049083,93.65931690938174,94.55498412544361,301828400 -2011-09-01,93.38135528564453,95.28079338612577,93.25781172258169,94.42372906274161,254585900 -2011-09-02,90.9954605102539,93.32729490205377,90.67116753366099,91.43557409016731,255517200 -2011-09-06,90.33141326904297,90.46267973889839,88.31615514380853,88.32387808694817,285130500 -2011-09-07,92.87946319580078,92.91806613832307,91.38925294600337,91.69810594058622,209803200 -2011-09-08,91.91426849365234,93.3813152766233,91.70579029302617,92.32349606192302,250568200 -2011-09-09,89.50526428222656,91.92975082170103,89.01110179589301,90.8642140650846,380195100 -2011-09-12,90.08436584472656,90.15386057725112,88.06138990959074,88.38568295235395,305793500 -2011-09-13,90.9105453491211,91.25028428770567,89.73691084719181,90.37777988465567,272514700 -2011-09-14,92.16908264160156,93.27322784787313,90.12293868567293,91.3737844626646,319389500 -2011-09-15,93.75965881347656,93.79054469161743,92.19223731582105,93.15739891692704,326777200 -2011-09-16,94.31461334228516,94.66387279681533,93.38326663958722,94.13610808625772,284528300 -2011-09-19,93.37548065185547,93.85667968470702,92.14144627983313,92.7701048526478,241517000 -2011-09-20,93.2668685913086,94.67941477554628,93.14269176526449,93.77135064025619,218932200 -2011-09-21,90.51937103271484,93.60058531686099,90.37191144866452,93.31342312804419,316251300 -2011-09-22,87.5933837890625,88.64115034779749,86.38263184753389,87.89607177444465,513911300 -2011-09-23,88.12113952636719,88.6023386464811,86.9414274645903,87.01128171943537,307242500 -2011-09-26,90.2166519165039,90.34083459849951,87.68649194508325,88.95157193079358,260673700 -2011-09-27,91.22565460205078,92.79342314571544,90.68236401738221,91.99401603197721,311753900 -2011-09-28,89.36296081542969,91.9629763092768,89.2310210916961,91.41192870895499,286696800 -2011-09-29,90.0692138671875,91.29548557693296,88.42382846641537,90.84533805071739,298108900 -2011-09-30,87.81846618652344,89.60354853300288,87.7563748210741,88.82742422896177,288392300 -2011-10-03,85.31935119628906,88.43936852045474,85.2262141413293,87.30622766455939,365136800 -2011-10-04,87.18978118896484,87.37605524197606,83.37901482180679,84.09304759427836,459177500 -2011-10-05,88.80415344238281,89.03699313358914,86.5999629634295,87.40713305922291,284108000 -2011-10-06,90.41069793701172,90.54264353889265,88.09785135346898,88.75755567744498,257800800 -2011-10-07,89.80536651611328,91.00059897439995,89.30088439936058,90.93850759235283,312657900 -2011-10-10,92.80891418457031,92.8477168337816,91.32651442495693,91.33427732334178,230666300 -2011-10-11,92.90205383300781,93.1659391101797,92.16473829518912,92.2578753203128,209088000 -2011-10-12,93.71698760986328,94.79579966433451,93.39101690017208,93.60056780744296,281544900 -2011-10-13,93.53073120117188,93.81013639345613,92.45191901149127,93.16595187116977,212538800 -2011-10-14,95.12955474853516,95.15283753000385,94.08955103387753,94.61731579214873,211397600 -2011-10-17,93.31341552734375,95.1140234413579,93.08057589791248,94.67938986117673,202311600 -2011-10-18,95.13729858398438,95.8513313722715,92.51399519886408,93.2435537859246,318857900 -2011-10-19,94.01190948486328,95.5253550227536,93.68593878612639,94.98206460350184,226601300 -2011-10-20,94.42327880859375,94.76476945102627,92.99520711385324,94.2447676262419,262075600 -2011-10-21,96.21609497070312,96.33251475708371,95.24593995312543,95.53310204866038,278999400 -2011-10-24,97.39582824707031,97.63643078559123,96.28597035809851,96.37134449735464,203215600 -2011-10-25,95.5020523071289,96.97668304248087,95.29249552929716,96.93011750134302,268596800 -2011-10-26,96.47223663330078,96.83701001901001,94.85013404000868,96.51103928895964,289053800 -2011-10-27,99.8328628540039,100.44599578097481,98.26508860350287,99.0567327076259,393220200 -2011-10-28,99.8095703125,100.00360134977724,99.18866862466989,99.34389108594874,225906500 -2011-10-31,97.40357208251953,99.82507542350824,97.26386951120428,98.69194089813321,228146700 -2011-11-01,94.68714904785156,95.85909820634197,94.31460683964305,94.71043182561007,416565800 -2011-11-02,96.2316665649414,96.5498804239808,95.30031961606036,96.10748973505837,244717600 -2011-11-03,97.9856948852539,98.1797259642346,95.92896426378675,97.22509045025177,291174800 -2011-11-04,97.38805389404297,97.55879622073674,96.24715052875601,97.19402287059572,249401600 -2011-11-07,97.99346160888672,98.09435564220321,96.39464142919569,97.31823129600564,196617200 -2011-11-08,99.25074768066406,99.35941050220775,97.56655980641278,98.50566925594494,224426300 -2011-11-09,95.58747863769531,97.63644646619485,95.35463896208262,96.93017045916623,337982000 -2011-11-10,96.48775482177734,96.96895393010976,95.47879105059425,96.85253412245673,231866500 -2011-11-11,98.30388641357422,98.56000287953988,97.628656280093,97.65970195625553,189924400 -2011-11-14,97.37255859375,98.9170443661504,96.95345074127455,97.93913196506647,159258300 -2011-11-15,97.85374450683594,98.37374632069913,96.79821507852256,97.14746861407653,184709400 -2011-11-16,96.30150604248047,98.0555427240109,96.16180342948297,96.86807347421139,235782500 -2011-11-17,94.77252197265625,96.36357887459405,94.08953484122911,96.12297635765519,331219600 -2011-11-18,94.67164611816406,95.26925923259601,94.2758210613354,95.07522815472922,215580400 -2011-11-21,92.87101745605469,93.40653908625517,92.08713041649399,93.29011928095687,229611600 -2011-11-22,92.50623321533203,93.21250306601627,91.98622556899173,92.66921856548994,216494900 -2011-11-23,90.46507263183594,92.50628391983474,90.46507263183594,91.63702232117637,224329100 -2011-11-25,90.29428100585938,91.34981032633976,90.18562409828263,90.32532668250377,99557000 -2011-11-28,92.9097900390625,93.27456921429929,92.21904025158,92.77785039906144,210686000 -2011-11-29,93.17369079589844,93.91100624498179,92.83219433290084,93.17369079589844,199241500 -2011-11-30,97.00775909423828,97.18627026010452,93.13490111421879,95.84357283031053,324439500 -2011-12-01,96.99222564697266,97.51222735098669,96.57311794002864,96.89908862719952,176954800 -2011-12-02,96.9068374633789,98.179680275455,96.84474612587377,97.88475530433936,221109700 -2011-12-05,97.96239471435547,98.707473214823,97.35701880281046,98.4435879151438,225263900 -2011-12-06,97.99346160888672,98.65316611888288,97.60539943578793,97.9546530230333,178842100 -2011-12-07,98.35824584960938,98.7695908259624,96.99226527495706,97.66748969977837,237802500 -2011-12-08,96.20059967041016,97.93135937582282,95.96776594519613,97.71404553041312,240862800 -2011-12-09,97.83047485351562,98.07883440400909,96.54986851573175,96.63524266634126,209111400 -2011-12-12,96.40238952636719,96.99224559687512,95.5874626408213,96.97671979637448,215826100 -2011-12-13,95.5020523071289,97.45788201254295,95.03637321032755,96.9068347307741,245159800 -2011-12-14,94.48538208007812,95.48658325903368,94.27583109906845,95.12180384638795,238618800 -2011-12-15,94.8268814086914,95.61852570782163,94.67941587477759,95.48658597819315,199109200 -2011-12-16,94.96745300292969,96.02967685306126,94.74095473332326,95.46732830791453,220481400 -2011-12-19,93.95208740234375,95.53761089795903,93.74901363692683,95.3345371325421,183903000 -2011-12-20,96.79509735107422,96.95911640840588,94.01457359245951,95.42826591439822,225418100 -2011-12-21,96.98255920410156,97.13095997155213,95.87347441292617,96.79510968026234,194230900 -2011-12-22,97.84168243408203,97.94322228240871,97.02939940093631,97.34181320187946,119465400 -2011-12-23,98.71643829345703,98.74768085954933,97.95101628038132,98.154084021616,92187200 -2011-12-27,98.79456329345703,99.05231005079513,98.45871308329538,98.54462866907474,86075700 -2011-12-28,97.49803161621094,98.82580822260321,97.4199281615252,98.81018991523072,119107100 -2011-12-29,98.5055923461914,98.6071262517769,97.52147203153963,97.81826757326726,123507200 -2011-12-30,98.0213394165039,98.66960946589141,98.0213394165039,98.42748098977447,95599000 -2012-01-03,99.58341979980469,100.27074447173406,99.52874678807497,99.78649354004848,193697900 -2012-01-04,99.7396240234375,99.82553960512118,98.9663897471955,99.3491008190248,127186500 -2012-01-05,100.00518035888672,100.15358108848531,98.74770107991375,99.20070944264842,173895000 -2012-01-06,99.7474365234375,100.14577186190084,99.41939846066121,100.13014759667651,148050000 -2012-01-09,99.98957061767578,100.11452899306967,99.51313180288116,99.97394635156788,99530200 -2012-01-10,100.85655975341797,101.26269543873846,100.71596515632525,101.05962759607822,115282000 -2012-01-11,100.91121673583984,101.04399322559479,100.38011077682009,100.54412388623643,111540700 -2012-01-12,101.15332794189453,101.30172868377173,100.39571188333896,101.20020074287453,118983700 -2012-01-13,100.63003540039062,100.79406042097004,99.75526707149943,100.47382847277785,179836200 -2012-01-17,101.02054595947266,101.7859800687061,100.67688361129817,101.59852462847734,132209200 -2012-01-18,102.1374740600586,102.19214112845097,100.8175033107962,100.99714070383705,163395200 -2012-01-19,102.67638397216797,102.7622995687662,102.16089039257855,102.48892851109241,126328900 -2012-01-20,103.05908966064453,103.05908966064453,102.25461266935253,102.50455328535465,138230200 -2012-01-23,102.79350280761719,103.29337195701012,102.30143983071675,102.71539341140992,129295800 -2012-01-24,102.67638397216797,102.70762059010166,102.00468346726116,102.16089039257855,103083300 -2012-01-25,103.53546905517578,103.77759143919873,102.12177752176356,102.52010674214155,198613200 -2012-01-26,103.00438690185547,104.19156866295678,102.59823950052059,103.99630709356008,184880500 -2012-01-27,102.95755767822266,103.13719504029324,102.43424602370666,102.50454926784217,135259100 -2012-01-30,102.6060562133789,102.66073517898083,101.58288739148348,101.93435586893908,147311800 -2012-01-31,102.56703186035156,103.23872040766769,102.0671506604114,103.1137620255064,157212000 -2012-02-01,103.46525573730469,103.9885555882495,103.19970272360015,103.32466113616151,166234500 -2012-02-02,103.62922668457031,103.89479150800081,103.26214585494762,103.66828138664731,113090400 -2012-02-03,105.08199310302734,105.14447825449632,104.4805958660586,104.66023322789185,160598500 -2012-02-06,105.0116958618164,105.0585567433226,104.52745086248801,104.64460306625347,107694500 -2012-02-07,105.27725982666016,105.45690911501089,104.37906105620503,104.79301477662257,135528100 -2012-02-08,105.58967590332031,105.61310634437548,104.90235118483912,105.33192913388986,139361400 -2012-02-09,105.72246551513672,105.9021028914941,105.09762586775123,105.7615202276905,148602900 -2012-02-10,104.94139862060547,105.02731420446209,104.53525114075396,104.78519171845419,167907500 -2012-02-13,105.72246551513672,105.8474358281788,105.23822044937985,105.6912288957887,115841900 -2012-02-14,105.58967590332031,105.65216105207529,104.85549030272877,105.44127516475518,165329500 -2012-02-15,105.09761047363281,106.08954282164603,104.8867245909918,105.93333591213624,195195100 -2012-02-16,106.26136779785156,106.35508955452478,104.91796700236347,105.10542243353247,186567800 -2012-02-17,106.54255676269531,106.71438794747179,106.19108821849754,106.62847235508355,129869400 -2012-02-21,106.58940887451172,107.04241724093119,106.26137079906788,106.79247665897992,134042300 -2012-02-22,106.24574279785156,106.65189027033156,106.05828736797869,106.42538013617403,124455300 -2012-02-23,106.7143783569336,106.79247584983445,105.8317920706119,106.19107867498886,137704300 -2012-02-24,106.94867706298828,107.15956292646325,106.71437267892965,106.94867706298828,105539100 -2012-02-27,107.12833404541016,107.41731741848498,106.06611039567463,106.2379415682659,145728900 -2012-02-28,107.44078063964844,107.56575097017576,106.94871741183883,107.15960335487533,129355900 -2012-02-29,107.01901245117188,107.93283557703622,106.6441014883872,107.59697932926983,185934700 -2012-03-01,107.57350158691406,107.7765812485907,106.94866217482223,107.24546357707547,145023500 -2012-03-02,107.24552154541016,107.64386299381317,107.00339897283489,107.5032683891336,120638300 -2012-03-05,106.80807495117188,107.15954338097553,106.44098225934005,107.08144590647473,140765000 -2012-03-06,105.24600219726562,105.77710802768787,104.94139457856528,105.7146348034918,202129900 -2012-03-07,105.9802017211914,106.15203290498916,105.38659875249964,105.48813861142298,143692200 -2012-03-08,107.03462219238281,107.25332620758599,106.40979443863253,106.62848653601023,116968900 -2012-03-09,107.44859313964844,107.72975849195603,107.10493070750441,107.23770720759168,122836800 -2012-03-12,107.45640563964844,107.59698832407568,107.07368846899632,107.43297519224389,104003500 -2012-03-13,109.39337158203125,109.448050557936,107.85470901377526,108.03435829075613,184090500 -2012-03-14,109.27622985839844,109.69798976771807,108.94037363175917,109.42463061543728,145163600 -2012-03-15,109.90886688232422,109.95572776651653,109.15905698177511,109.44023420475301,165118500 -2012-03-16,110.06108093261719,110.20227970685478,109.82573767216574,110.10814719069639,152893500 -2012-03-19,110.49248504638672,110.82980103673107,109.91197356364258,109.99042526700372,125291100 -2012-03-20,110.17090606689453,110.30426445465326,109.54332802975223,109.86496341967029,121729700 -2012-03-21,109.99040222167969,110.33555852202285,109.76289951162863,110.23358569307804,122388400 -2012-03-22,109.19810485839844,109.47267385287184,108.83725574742995,109.18241212355866,135216700 -2012-03-23,109.55113220214844,109.67665016209598,108.68822316012502,109.29226786857745,120521000 -2012-03-26,111.08869934082031,111.08869934082031,110.29638964784532,110.33560353725908,120164000 -2012-03-27,110.74352264404297,111.2612752221261,110.67292328431823,111.19067586240135,119868500 -2012-03-28,110.1944351196289,110.8612390038118,109.54332397755933,110.68865475073046,148562100 -2012-03-29,110.00614929199219,110.21011901292331,109.11185458421721,109.54331518227839,164963700 -2012-03-30,110.46112823486328,110.64940518974666,109.86493583281127,110.54742034292828,135486800 -2012-04-02,111.26911926269531,111.5593810345223,110.10810808554095,110.32775852527148,151741100 -2012-04-03,110.81411743164062,111.30049648646197,110.1630065442583,111.11221956491336,155806700 -2012-04-04,109.71588134765625,110.09242327572886,109.30795394304722,109.99829078622372,146896000 -2012-04-05,109.66093444824219,109.98256966444887,109.2451667668234,109.3393112020845,137439400 -2012-04-09,108.42935943603516,109.70019601029959,108.13125723908803,108.28030833756159,127555900 -2012-04-10,106.60942077636719,108.52352863989941,106.49959550403618,108.21758595483038,235360300 -2012-04-11,107.4722900390625,107.8958981782334,107.27617272147296,107.69978086064386,154133000 -2012-04-12,108.87654876708984,108.9628409163564,107.49588634888308,107.57433811005563,154321500 -2012-04-13,107.5821762084961,108.90009155378563,107.48019131515393,108.62552236558342,169246700 -2012-04-16,107.51155090332031,108.28816807301568,107.14284926859533,108.13127656186899,147825300 -2012-04-17,109.1039810180664,109.32363144299664,108.02140965944571,108.13123487191082,147877600 -2012-04-18,108.73531341552734,109.10401502301451,108.55488878954026,108.61764778337361,123884200 -2012-04-19,108.03709411621094,109.15887927399126,107.52719394813798,108.75096392755268,198666700 -2012-04-20,108.21758270263672,108.90791980514652,108.15482369603978,108.51568499145806,143199600 -2012-04-23,107.30755615234375,107.40170061313067,106.64076439288601,107.11143881661167,171844900 -2012-04-24,107.71551513671875,107.99008427524846,107.31543996377084,107.4017320955897,137484200 -2012-04-25,109.19029235839844,109.23735860488694,108.67253970691993,108.76667219989693,150252200 -2012-04-26,109.95124816894531,110.07676616195948,108.89220955422698,108.95496855073407,136291600 -2012-04-27,110.13165283203125,110.4454357876126,109.66881878303037,110.28070392545075,130725000 -2012-04-30,109.72370910644531,109.99043774610561,109.42561893396133,109.91198603384363,115092200 -2012-05-01,110.40623474121094,111.12794519905935,109.53547317260126,109.66097918740465,138832200 -2012-05-02,110.07672119140625,110.1865463979122,109.40207721714123,109.76292633706801,121081000 -2012-05-03,109.23735809326172,110.17871892878023,109.03340036941599,110.09242682060464,143759700 -2012-05-04,107.4722900390625,109.2765717548964,107.4095310610277,108.66468668162115,193927300 -2012-05-07,107.55074310302734,107.91159226868925,107.04868324250332,107.08789713047214,127765900 -2012-05-08,107.11927795410156,107.2918621458559,105.84058925248101,106.90746790603019,213377700 -2012-05-09,106.48385620117188,107.16634059195806,105.50326967645593,105.98179637931932,220752500 -2012-05-10,106.70353698730469,107.354648061394,106.46035337518596,107.22127772243816,150600000 -2012-05-11,106.38185119628906,107.3702779165241,105.9896166607921,106.03668288984404,153032400 -2012-05-14,105.20516967773438,106.38187353127549,105.04827822460568,105.36206113086307,163910000 -2012-05-15,104.60111236572266,105.75428296034958,104.43638054937547,105.13455760591395,207629300 -2012-05-16,104.20104217529297,105.5503301167928,104.17750905759644,105.07180344021378,207265500 -2012-05-17,102.6556396484375,104.35009598759838,102.60072105899664,104.22457804320497,247992900 -2012-05-18,101.77706146240234,103.23617498502225,101.62801036529854,103.05573840955302,319615900 -2012-05-21,103.52642059326172,103.56564645458887,101.94178916205303,102.1065329916061,177861100 -2012-05-22,103.70687103271484,104.51487370317038,103.03222674795964,103.79316316111569,197531200 -2012-05-23,103.76176452636719,103.91081561843505,101.97317536165767,102.96160243582271,204958400 -2012-05-24,103.96572875976562,104.20891235887376,103.09496724582971,104.04418048788901,167357600 -2012-05-25,103.62841796875,104.21677004963983,103.37738200194455,103.9265082167643,135465600 -2012-05-29,104.88355255126953,105.06397715505804,102.89884599943801,104.45994435758074,152883500 -2012-05-30,103.36165618896484,104.87568795043916,103.14985812605204,103.98923393511923,162370400 -2012-05-31,103.13420104980469,103.90297777037604,102.24774672798871,103.32247802976369,196186000 -2012-06-01,100.53759002685547,103.15771465946209,100.53759002685547,101.51817666810511,253240900 -2012-06-04,100.49056243896484,100.99262251360992,99.73746634196904,100.71805336042085,202545800 -2012-06-05,101.25146484375,101.40050396554385,100.23949267808494,100.29440529323468,164149400 -2012-06-06,103.52642059326172,103.57348683883338,101.92609642351171,101.95748190059433,184202800 -2012-06-07,103.58915710449219,104.75016813357888,103.37734707531804,104.70310189821788,184772700 -2012-06-08,104.41287231445312,104.43640543668212,102.99297277634241,103.32246042765235,143915400 -2012-06-11,103.08709716796875,105.31498675233851,102.98511234479454,105.25222778192744,169756100 -2012-06-12,104.27167510986328,104.34227448568994,102.89101322346538,103.38522082430558,181931800 -2012-06-13,103.60486602783203,104.61682615636066,103.25184526736591,103.96571520201525,172223900 -2012-06-14,104.70311737060547,105.11888513780012,103.53425381619797,103.81666324014637,230615500 -2012-06-15,105.77397918701172,105.868599442608,104.95390889699699,105.17469751477316,169444500 -2012-06-18,105.97896575927734,106.2391834255131,105.09581152144017,105.33237413002486,131360900 -2012-06-19,107.00405883789062,107.43775493394698,105.95530719909023,106.51517161983092,137382600 -2012-06-20,106.83056640625,107.31946559234486,105.87644715197516,107.01193786125441,206451800 -2012-06-21,104.43345642089844,107.06715738412048,104.34671719003423,106.95676309320923,205272200 -2012-06-22,105.23776245117188,105.43489596899943,104.57538468689427,104.9775447637905,130029200 -2012-06-25,103.55028533935547,104.16534086521398,103.17967341581593,104.12591176082339,146375700 -2012-06-26,104.07071685791016,104.38613768596484,103.2427537283688,103.84992829430904,141634000 -2012-06-27,105.00908660888672,105.21410114715782,104.06284807767865,104.4176860228722,108088000 -2012-06-28,104.70942687988281,104.8671433090274,103.51874484511632,104.31515987116983,169242100 -2012-06-29,107.31947326660156,107.45352259157823,106.3338058487675,106.60978550651726,212250900 -2012-07-02,107.64280700683594,107.75320132144597,106.86216579354995,107.61915194171078,129524500 -2012-07-03,108.35245513916016,108.431301316504,107.50871802027415,107.6191122942143,80450000 -2012-07-05,107.86355590820312,108.65998291433975,107.46928892522807,107.95029512574058,126177500 -2012-07-06,106.8384780883789,107.05926665014621,106.33381679975727,106.8227040390886,151192100 -2012-07-09,106.70442199707031,106.90155548846418,106.21552275660356,106.75173210987309,103780500 -2012-07-10,105.77397918701172,107.4220128097257,105.41124815376386,107.24853431974768,167884800 -2012-07-11,105.78974914550781,106.13670611203422,105.17469344378436,105.8291782611725,141733400 -2012-07-12,105.27719116210938,105.84493671875408,104.55963422230477,105.17468990332381,143583200 -2012-07-13,107.04349517822266,107.15388946176436,105.53739228470228,105.55316633437238,129642600 -2012-07-16,106.7911376953125,107.10655846685796,106.3732157010779,106.79903073464622,97525200 -2012-07-17,107.52450561523438,107.74529419093112,106.09726088231085,107.21697781108,138860300 -2012-07-18,108.32091522216797,108.53382277801315,107.2090913906973,107.27216352450574,113349700 -2012-07-19,108.60478973388672,108.95962764473232,108.19476069703492,108.54170556696924,129847300 -2012-07-20,107.61123657226562,108.15532696058128,107.49296128440312,107.98972952549971,142904500 -2012-07-23,106.5230484008789,107.5402639341783,105.53738096353551,106.03416120222,145210900 -2012-07-24,105.60835266113281,106.64922331472003,104.8986768751953,106.60191319993406,173301200 -2012-07-25,105.63201141357422,106.10512455616737,105.07214702462171,105.82914489767295,129122300 -2012-07-26,107.37471771240234,107.60339940487425,106.65714858814476,107.15392906371986,156526500 -2012-07-27,109.3539047241211,109.66144457816446,107.35103337655012,107.9424339597246,236768900 -2012-07-30,109.3539047241211,109.8743401250128,109.03061488302987,109.2277484107547,106782000 -2012-07-31,108.58900451660156,109.50369466129872,108.58900451660156,109.20405997254964,120575900 -2012-08-01,108.4943618774414,109.3932899217219,108.34453853138285,109.36963487045695,138293800 -2012-08-02,107.74529266357422,108.47863559051598,106.90944849141734,107.67432748640802,199556600 -2012-08-03,109.88223266601562,110.1109022630213,107.77683601128027,109.25928398328101,157825000 -2012-08-06,110.0951156616211,110.52881177761579,110.0478055457079,110.17397387619258,86326200 -2012-08-07,110.64714050292969,111.1202538711719,110.4184588143457,110.53673414838656,109545100 -2012-08-08,110.78116607666016,110.90732239515663,110.24495660276455,110.27650470644578,89754700 -2012-08-09,110.87579345703125,111.09658206870027,110.51306243381673,110.62345673965125,90291700 -2012-08-10,111.05711364746094,111.0965427496065,110.24492467796757,110.42628410934995,99792700 -2012-08-13,111.00194549560547,111.05713662436976,110.42630695574475,110.86789614623487,79426900 -2012-08-14,111.01773071289062,111.48297506036741,110.68654777487374,111.4119978341599,102379400 -2012-08-15,111.14387512207031,111.3331276310337,110.82846630587306,110.89943148470618,71085900 -2012-08-16,111.96394348144531,112.09799281339396,111.02558612573125,111.30156579783483,112014200 -2012-08-17,112.11376190185547,112.20839416666836,111.86143727052794,112.15319100952131,90813700 -2012-08-20,112.12165832519531,112.14531338409358,111.6485330830804,111.95606088083268,78255700 -2012-08-21,111.78260803222656,112.83136000121567,111.53816434623614,112.39766376861455,105581100 -2012-08-22,111.82987213134766,112.01123154097347,111.23847176632886,111.49867733871444,133243500 -2012-08-23,110.91519927978516,111.56179092614579,110.74172083103791,111.5539099174116,111466400 -2012-08-24,111.58546447753906,111.83780118374563,110.5682607068253,110.63922589341725,99481200 -2012-08-27,111.6091079711914,112.03492311075914,111.45140356219693,111.88509971098809,68785900 -2012-08-28,111.49871063232422,111.84566754186827,111.15964676386288,111.3252321775522,75689600 -2012-08-29,111.58546447753906,111.88511130814025,111.27793663689756,111.59335751965577,65421300 -2012-08-30,110.78116607666016,111.13600403457905,110.54460342735551,111.1044559308978,96589900 -2012-08-31,111.3094711303711,111.82990649922637,110.67864147406847,111.41197237666688,151970400 -2012-09-04,111.20700073242188,111.54607676666012,110.49732461548352,111.21488174453735,120226200 -2012-09-05,111.11231994628906,111.55389702586116,110.891531406503,111.2542502795488,100660300 -2012-09-06,113.36752319335938,113.37540420088429,111.77468133202845,111.78256233955338,158272500 -2012-09-07,113.80912780761719,113.85643792836488,113.45428986993407,113.55679112086223,107272100 -2012-09-10,113.16252136230469,113.8958643125611,113.12310428400906,113.69873079278226,86458500 -2012-09-11,113.47797393798828,113.84069297782385,113.20198212030938,113.23353023025594,88760000 -2012-09-12,113.85643768310547,113.98260602621116,113.47005164437256,113.85643768310547,87640900 -2012-09-13,115.59120178222656,115.94603969303292,113.54102050197062,113.84065525470233,225470200 -2012-09-14,116.103759765625,116.78978055015895,115.7252547522977,115.81988702166699,169777000 -2012-09-17,115.70946502685547,116.06430286381634,115.41769931160457,115.86716939527452,119427800 -2012-09-18,115.61482238769531,115.76464573545121,115.32306873074178,115.51232117507624,98326600 -2012-09-19,115.67797088623047,116.04858294250863,115.44930125018195,115.74893608030645,128318300 -2012-09-20,115.68582916259766,115.74890129476974,114.83421099338607,115.14961978254263,154009800 -2012-09-21,115.63745880126953,116.27165584682515,115.5898961397058,116.24787451604328,108737500 -2012-09-24,115.4630355834961,115.72464227596713,114.97946177552852,115.0666640063522,95682000 -2012-09-25,114.23432922363281,115.9307996223909,114.20261271357882,115.70883243723036,133165200 -2012-09-26,113.59220886230469,114.24226432748483,113.32267897999833,114.21055991039816,146502200 -2012-09-27,114.66236114501953,114.92396781876526,113.76655757397806,114.06780382186098,111830300 -2012-09-28,114.13128662109375,114.59900239920202,113.72699177674178,114.22641197357508,150696100 -2012-10-01,114.43248748779297,115.49476048873345,114.16294560253075,114.56725238227334,135911200 -2012-10-02,114.55138397216797,115.06666217573715,114.02024751880116,114.8843346401158,113422200 -2012-10-03,115.01911163330078,115.28864142673797,114.25808491108967,114.86056540753194,121283100 -2012-10-04,115.84361267089844,116.01008203361266,115.2966177150826,115.45516399738862,124311600 -2012-10-05,115.85150909423828,116.66011067314003,115.50270009564133,116.46192484178296,124842100 -2012-10-08,115.45515441894531,115.83566788417261,115.19354763150625,115.42345000363677,78415400 -2012-10-09,114.31361389160156,115.46308958364926,114.27397429608828,115.36796423146238,148872900 -2012-10-10,113.58429718017578,114.40875726283036,113.43367396721156,114.29776155112464,124247500 -2012-10-11,113.6476821899414,114.54348600724192,113.62390085818149,114.37700458861944,123601500 -2012-10-12,113.27506256103516,114.11536832264991,113.0293141322195,113.72693194018643,124181900 -2012-10-15,114.218505859375,114.33741256763948,113.18001361950499,113.5446689223881,107689100 -2012-10-16,115.37586212158203,115.45514129529926,114.6782561973455,114.75752327475914,108815500 -2012-10-17,115.89905548095703,115.99419289213306,115.28071674166958,115.45512121647388,128834100 -2012-10-18,115.59785461425781,116.1527726048557,115.2094059726868,115.59785461425781,148108500 -2012-10-19,113.6714859008789,115.39173778257329,113.40195602366715,115.3838147025278,185645200 -2012-10-22,113.68733215332031,113.89344107948935,112.79152825424322,113.48121113084713,125578600 -2012-10-23,112.10974884033203,112.61710403592281,111.64203322645812,112.45855780535732,192056300 -2012-10-24,111.79267883300781,112.64884316558637,111.61827431546564,112.51406614141833,120179400 -2012-10-25,112.1176986694336,112.79153543049188,111.43595092496722,112.58542649120936,134457400 -2012-10-26,112.05429077148438,112.4427273178375,111.29325174203098,112.01465117997965,146023500 -2012-10-31,112.05429077148438,112.5933505077724,111.52314201867027,112.45066249392144,103438500 -2012-11-01,113.22753143310547,113.37021942647858,112.18903960476808,112.29208801232535,100995600 -2012-11-02,112.2207260131836,113.9330542367887,112.10181937111436,113.90133773470268,137702200 -2012-11-05,112.45062255859375,112.70429408078685,111.72128820357442,112.05425097692272,98378500 -2012-11-06,113.33055877685547,113.7744929769715,112.672580553005,112.7914871793576,107068100 -2012-11-07,110.76209259033203,112.31586265279218,110.23887911986374,112.30001649645256,264304500 -2012-11-08,109.43028259277344,111.30909248704322,109.3430803437035,110.7462394073549,181517300 -2012-11-09,109.52545166015625,110.54016243542374,109.04187761129388,109.09736336965824,201055300 -2012-11-12,109.61257934570312,110.04065524859922,109.36683094808701,109.86625081874939,97677500 -2012-11-13,109.23212432861328,110.38953519050786,108.89125042114603,109.0339384485585,123018300 -2012-11-14,107.75760650634766,109.73946504222226,107.51185798330793,109.56507261966547,191505000 -2012-11-15,107.57527923583984,108.20155330901528,107.16304927215643,107.79724642482986,178128400 -2012-11-16,108.10641479492188,108.32045890227833,106.78253475368831,107.73382442505503,239483900 -2012-11-19,110.2944107055664,110.31025686675487,108.13814734592259,109.31932745869452,151495800 -2012-11-20,110.34197235107422,110.52429997348851,109.46202656108369,110.12000513344653,119807400 -2012-11-21,110.54804992675781,110.64318734752169,110.21509919484102,110.43706634945222,81710800 -2012-11-23,112.05429077148438,112.09391826668407,111.01578669780301,111.0871428010335,65409200 -2012-11-26,111.81646728515625,112.06221582198016,111.1347074267229,111.49936264384701,100124400 -2012-11-27,111.2457275390625,112.08603394579481,111.17438350746656,111.70552034764059,128646200 -2012-11-28,112.14149475097656,112.20490358278879,110.19134052435825,110.7938211970158,177086500 -2012-11-29,112.66465759277344,112.97382695110265,112.07010020396334,112.56160920419774,151085900 -2012-11-30,112.68846130371094,112.90250539316203,112.30002480749995,112.68053822495476,136568300 -2012-12-03,112.13353729248047,113.29887091042336,112.04633504568534,113.2037455853024,124656300 -2012-12-04,111.97501373291016,112.46651080732721,111.67376734727121,112.12563692572964,127512200 -2012-12-05,112.17317962646484,112.69639312006144,111.27737580527396,112.0701191241889,147300500 -2012-12-06,112.55370330810547,112.60126597617409,111.9036600173275,112.07012935556763,103220600 -2012-12-07,112.8945541381836,113.1165212509923,112.30791985644603,112.98967944473006,108726400 -2012-12-10,112.94214630126953,113.21167613777492,112.68846262246193,112.73603738446604,98840700 -2012-12-11,113.71110534667969,114.24224192695229,113.35437326695072,113.40985901004917,152570400 -2012-12-12,113.76659393310547,114.59105379197231,113.60804768218603,114.15504252971616,145880100 -2012-12-13,113.0689697265625,114.02025917455938,112.78358168253328,113.69523155013412,135715000 -2012-12-14,112.6488265991211,113.02933999220622,112.47442210722734,112.82323109101483,137701700 -2012-12-17,113.97270965576172,114.03613057244642,112.91042442167146,112.94214092816533,143238200 -2012-12-18,115.24108123779297,115.34414173008663,113.98854546366948,114.15502686688987,177762800 -2012-12-19,114.3849105834961,115.4075560816508,114.34528310068336,115.36791650253683,150895400 -2012-12-20,115.04290008544922,115.05875833789848,114.13917323667904,114.4562778041525,168487000 -2012-12-21,113.99864959716797,115.03652759521239,113.3200459622857,113.50366668912496,245883800 -2012-12-24,113.64739990234375,113.81504993288877,113.51965842433945,113.75117919388663,53874600 -2012-12-26,113.16838836669922,113.9348251401,112.84904681734011,113.87893366880758,106947700 -2012-12-27,113.01664733886719,113.43180091677748,111.7073280689291,113.2002680401742,167920600 -2012-12-28,111.79515075683594,112.90487861995317,111.66740931797929,112.2821543331446,148806700 -2012-12-31,113.69525909423828,113.81500907306567,111.40394131522872,111.4997534803841,243935200 -2013-01-02,116.6092758178711,116.68112579707896,115.54744812412824,115.85083094579537,192059000 -2013-01-03,116.34587097167969,116.85682471211076,116.03450872644979,116.55345392323169,144761800 -2013-01-04,116.8568115234375,117.04842372276025,116.29795783636709,116.53747003999634,116817700 -2013-01-07,116.53744506835938,116.64921578182323,116.10632075778868,116.44164508027438,110002500 -2013-01-08,116.20209503173828,116.48950708435555,115.7470208725567,116.32983642892154,121265100 -2013-01-09,116.49751281738281,116.81686638288645,116.27397141257671,116.45759209893323,90745600 -2013-01-10,117.42365264892578,117.431631922005,116.5374660532815,117.14421972390154,130735400 -2013-01-11,117.41565704345703,117.47951558340066,117.04840343726086,117.39169486335992,113917300 -2013-01-14,117.3357925415039,117.41563397388828,116.90466829797586,117.27192183201485,89567200 -2013-01-15,117.41565704345703,117.52742776150029,116.72107055510041,116.79292054910793,93172600 -2013-01-16,117.3996810913086,117.58330179518539,117.04839822678318,117.17613966517315,104849500 -2013-01-17,118.15813446044922,118.49344662341802,117.47951868023705,117.91862229201581,133833500 -2013-01-18,118.42162322998047,118.54936470612037,117.70308656326677,118.13421099971453,169906000 -2013-01-22,119.06027221679688,119.06027221679688,118.14214441826124,118.42157726609663,111797300 -2013-01-23,119.25191497802734,119.35570644712207,118.84475273958216,119.0603149515107,104596100 -2013-01-24,119.28382110595703,119.86662465081744,118.96446751952458,119.07623822925251,146426400 -2013-01-25,119.9544677734375,119.9544677734375,119.25190193413101,119.65907631013636,147211600 -2013-01-28,119.81071472167969,120.0182853631632,119.36361981510733,119.98634392164846,113357700 -2013-01-29,120.28179168701172,120.43348313478644,119.4914051769674,119.57124662803676,105694400 -2013-01-30,119.81071472167969,120.50528879849314,119.69893185846865,120.26577671549487,137447700 -2013-01-31,119.51538848876953,120.05828370675485,119.4355591975442,119.66707997882571,108975800 -2013-02-01,120.74481964111328,120.88851960398395,120.06620399753292,120.27377467126584,131173000 -2013-02-04,119.3875961303711,120.76877750130807,119.29977541997678,120.01033255631728,159073600 -2013-02-05,120.59320068359375,120.93649225588982,119.98643465687542,120.03434685537934,113912400 -2013-02-06,120.68097686767578,120.76080613816455,120.08220251958119,120.17002324458554,138762800 -2013-02-07,120.52130889892578,120.83267107976685,119.64310162881223,120.720900352852,162490000 -2013-02-08,121.1919174194336,121.26376740975257,120.72886384499898,120.72886384499898,103133700 -2013-02-11,121.16796875,121.27174800978852,120.8645858780933,121.14401875296464,73775000 -2013-02-12,121.3675765991211,121.59111805642213,121.04024368589612,121.17596441482203,65392700 -2013-02-13,121.47136688232422,121.83862055665897,121.12807539253242,121.6150790790976,82322600 -2013-02-14,121.58313751220703,121.7268497088517,120.9684045405123,121.10412528161751,80834300 -2013-02-15,121.43944549560547,121.82265774173464,120.99236251143849,121.69491626565903,215226500 -2013-02-19,122.34955596923828,122.37350596810674,121.47934019143068,121.64699018350991,95105400 -2013-02-20,120.82470703125,122.30168899816006,120.76083628965459,122.26176826190064,160574800 -2013-02-21,120.09017181396484,120.88853754508979,119.70695967401126,120.52129613074511,183257000 -2013-02-22,121.26378631591797,121.26378631591795,120.14607901860369,120.6729912118542,106356600 -2013-02-25,118.95652770996094,122.03822079429484,118.95652770996094,121.85460003499168,245824800 -2013-02-26,119.77084350585938,119.91454350578768,118.7409447779907,119.53133132388324,186596200 -2013-02-27,121.27980041503906,121.6151127241459,119.56330594491808,119.66709743896314,150781900 -2013-02-28,121.04021453857422,122.04615085419239,120.8805438478227,121.27173521285,126866000 -2013-03-01,121.43944549560547,121.62306625365312,120.08222581307065,120.62510881324552,170634800 -2013-03-04,122.0860595703125,122.0860595703125,120.968352662839,121.15995260006781,99010200 -2013-03-05,123.17987060546875,123.5072035515059,122.66093763802215,122.67690836717192,121431900 -2013-03-06,123.34749603271484,123.68280815231181,123.07605462857826,123.61893743685143,94469900 -2013-03-07,123.5710678100586,123.73073854689767,123.36349707037745,123.5071970789037,86101400 -2013-03-08,124.09796905517578,124.26561903384817,123.47524477020451,124.11393978050927,123477800 -2013-03-11,124.56903076171875,124.5770100351869,123.8505063224851,124.00219779305812,83746800 -2013-03-12,124.2895736694336,124.6248980034812,123.91435297579847,124.48118583430444,105755800 -2013-03-13,124.46522521972656,124.64086667293668,123.93032158753043,124.3534544933288,92550900 -2013-03-14,125.12787628173828,125.18376773865434,124.47322261931198,124.79256408653026,126329900 -2013-03-15,124.962646484375,125.13104209277726,124.54564648882632,124.97868824012383,138601100 -2013-03-18,124.27305603027344,124.81033885490827,123.65557662560589,123.76784449588362,126704300 -2013-03-19,123.98434448242188,124.7060646354087,123.16638600243289,124.53766897664153,167567300 -2013-03-20,124.85041046142578,125.05890439415855,124.50557992451974,124.71408609353003,113759300 -2013-03-21,123.78386688232422,124.81031931740795,123.57537293766848,124.10462867968354,128605000 -2013-03-22,124.7782211303711,124.7782211303711,124.0805454053001,124.17678371278178,111163600 -2013-03-25,124.25699615478516,125.31553212277569,123.77585345356266,125.10702593959543,151322300 -2013-03-26,125.2513427734375,125.28341405016302,124.63386362906527,124.77018796862993,86856600 -2013-03-27,125.2513427734375,125.29144104655063,124.29706016020995,124.50555404961325,99950600 -2013-03-28,125.63626098632812,125.78061232424605,124.89849924884527,125.17114793168727,102932800 -2013-04-01,125.13909149169922,125.82874027706968,124.83435925928912,125.57212108424504,99194100 -2013-04-02,125.75657653808594,126.06932354614297,125.39570425193946,125.58816865546578,101504300 -2013-04-03,124.48155975341797,125.92501265305607,124.15278311661574,125.82878653850723,154167400 -2013-04-04,124.98676300048828,125.23535527069845,124.36928358861506,124.64193238585976,131885000 -2013-04-05,124.42540740966797,124.57777355186198,123.3107436027965,123.45508274617272,159666000 -2013-04-08,125.26738739013672,125.27540215043236,124.09658386438561,124.51358388898844,86571200 -2013-04-09,125.70047760009766,126.15757611933115,125.08299814362266,125.49999836947549,101922200 -2013-04-10,127.24010467529297,127.40048554705663,126.00515850280894,126.0372297826512,135711100 -2013-04-11,127.65714263916016,128.07414281859639,127.13588935579493,127.26419898581835,110142500 -2013-04-12,127.34440612792969,127.53685835265053,126.63871534053776,127.24816777928845,116359900 -2013-04-15,124.393310546875,126.8070875666696,124.37728102351579,126.70283448344787,217259000 -2013-04-16,126.229736328125,126.29389114551182,125.02686103375281,125.33158112098987,147507800 -2013-04-17,124.38532257080078,125.35564733919072,123.71973011974121,125.3315785764141,226834800 -2013-04-18,123.60747528076172,124.62591320950365,123.13434722808019,124.5938296799394,167583200 -2013-04-19,124.6820068359375,124.73814687913703,123.5913996192131,123.89613188508957,149687600 -2013-04-22,125.2353515625,125.53205687799382,124.09663111688926,124.92260448403142,106553500 -2013-04-23,126.52643585205078,126.64671848146236,125.23534927248782,125.86084341798743,166141300 -2013-04-24,126.60660552978516,126.94340905685853,126.33394456725017,126.56650724974087,96781200 -2013-04-25,127.11983489990234,127.72127240687502,126.78303136435093,126.97548353536465,131060600 -2013-04-26,126.89525604248047,127.18394643707215,126.48627084564954,126.96742558206009,95918800 -2013-04-29,127.74530792236328,128.025971371033,127.03961744794726,127.24009658397223,88572800 -2013-04-30,128.05006408691406,128.08214761006198,127.19201950502988,127.72128751046061,116010700 -2013-05-01,126.9273681640625,127.83353790688595,126.7830290384502,127.76938310563253,138874200 -2013-05-02,128.10618591308594,128.21845375557746,127.12784661296959,127.24812921696869,96407600 -2013-05-03,129.4053192138672,129.8143046418891,128.13027434877813,129.22088176303623,144202300 -2013-05-06,129.73406982421875,129.91850722068907,129.44537935152425,129.50151938834546,66882100 -2013-05-07,130.39169311523438,130.43177917129603,129.64590403376272,130.01479119252048,90359200 -2013-05-08,130.98507690429688,131.0251751884085,130.17514540486698,130.24731497450088,97419200 -2013-05-09,130.61619567871094,131.27376100817057,130.28740689584225,130.92894270146274,106738600 -2013-05-10,131.04119873046875,131.15346656860552,130.31946642563818,130.70439521605846,103203000 -2013-05-13,131.14541625976562,131.36193713635544,130.56804764931692,130.8727675922226,81843200 -2013-05-14,132.5006866455078,132.59692496562315,131.24969861050337,131.24969861050337,119000900 -2013-05-15,133.21438598632812,133.47901994124308,132.24407372124995,132.2841719998025,120718500 -2013-05-16,132.58888244628906,133.40684077199057,132.3884033042439,132.9417276940927,109913600 -2013-05-17,133.8719940185547,133.95217835766684,132.90166929594608,133.078091972784,129801000 -2013-05-20,133.86392211914062,134.38517521179037,133.60731518926062,133.7436395326774,85071200 -2013-05-21,134.05642700195312,134.5616384903105,133.51914422627297,133.9842574282675,95804200 -2013-05-22,133.06204223632812,135.5800726118822,132.45258990322534,134.19274780567972,244031800 -2013-05-23,132.6771240234375,133.04601111290938,131.46623413432584,131.64265679847173,211064400 -2013-05-24,132.56478881835938,132.62092883582872,131.4982386128928,131.89118202636124,151573900 -2013-05-28,133.35873413085938,134.54556728252362,132.96579058854815,133.95214458855332,143679800 -2013-05-29,132.49266052246094,132.95777361492293,131.78697000475637,132.65304139386393,160363400 -2013-05-30,132.98179626464844,133.59124831526876,132.49262677787652,132.5968798240605,107793800 -2013-05-31,131.07325744628906,133.3667392651713,130.8166505135516,132.6129357515402,176850100 -2013-06-03,131.79502868652344,131.88324002244326,130.43978736024602,131.37802853160446,168390700 -2013-06-04,131.16151428222656,132.396473048273,130.49592184738225,131.86720500568168,157631500 -2013-06-05,129.32510375976562,131.04921969192588,129.2128359163172,130.7845857245952,211737800 -2013-06-06,130.4958953857422,130.50392238360448,128.50714548397312,129.26896386797992,200225500 -2013-06-07,132.15589904785156,132.27618168058524,130.82471414295873,131.3940804892182,188337800 -2013-06-10,132.15589904785156,132.63704181506628,131.81106844021497,132.5648722354261,105667100 -2013-06-11,130.79258728027344,131.94733677271304,130.50389684809483,130.95296813453382,159505400 -2013-06-12,129.71002197265625,131.8270815018006,129.58973936611062,131.6907571356231,177361500 -2013-06-13,131.68275451660156,131.91530498945934,129.34917384421493,129.63786436282234,163587800 -2013-06-14,130.85675048828125,132.0516106782344,130.6402418071782,131.53838452182518,141197500 -2013-06-17,131.86717224121094,132.49266623203064,130.88883297633365,131.74687740526767,136295600 -2013-06-18,132.90966796875,133.1101471282222,131.93132869162352,131.93934345294275,114695600 -2013-06-19,131.07325744628906,133.02993578304844,131.01712965073963,132.79738536787153,206149500 -2013-06-20,127.82550048828125,131.08930690691315,127.48869698636605,129.79822069810015,321255900 -2013-06-21,128.23590087890625,128.7921410491696,126.9460397193611,128.6954057675634,271956800 -2013-06-24,126.61544036865234,127.71987522005928,125.5432464927593,126.89760118373714,222329000 -2013-06-25,127.83279418945312,129.06621797724466,126.90570282997885,127.76023044232853,162262200 -2013-06-26,129.098388671875,129.3886065992786,128.38090717093533,128.8807221510677,134848000 -2013-06-27,129.8561553955078,130.45271776961698,129.7513507389845,129.8722820275151,129483700 -2013-06-28,129.3241729736328,130.11420625145527,128.87272538630572,129.49347196939257,160402900 -2013-07-01,130.0819549560547,130.98485005914034,129.85623118028326,130.0013340499835,131954800 -2013-07-02,129.96104431152344,130.83975565987933,129.3886653638186,129.88848057095242,154863700 -2013-07-03,130.01744079589844,130.4124634935629,129.16291344680752,129.3725105490871,75216400 -2013-07-05,131.42019653320312,131.4685641613178,130.03360045580172,130.9768061071112,122416900 -2013-07-08,132.16993713378906,132.5246495223336,131.46858182981993,132.09738568186663,108092500 -2013-07-09,133.12115478515625,133.2823842644529,132.42785695326202,133.0002234499182,119298000 -2013-07-10,133.16958618164062,133.62103386030455,132.71813850297673,132.99222997916172,121410100 -2013-07-11,134.98336791992188,135.12041357836594,133.16143931715126,134.71733377081767,135592200 -2013-07-12,135.03982543945312,135.3784110837679,134.73349307613353,134.94309019851246,104212700 -2013-07-15,135.55577087402344,135.74925366213392,135.17687476877964,135.4106680087077,69450600 -2013-07-16,135.04788208007812,135.72505330437352,134.68511265999283,135.6444324105673,88702100 -2013-07-17,135.39454650878906,135.82181025202823,135.21719035487584,135.563845492442,92873900 -2013-07-18,136.13624572753906,136.45871713294048,135.5961199621463,135.68479806100342,103620100 -2013-07-19,136.3781280517578,136.4264956986057,135.68482974453678,135.85412880953353,103831700 -2013-07-22,136.6441192626953,136.83760209002045,136.24909643645765,136.57156781533288,79428600 -2013-07-23,136.3538818359375,136.91013412221824,136.28133039886353,136.88595030986025,80829700 -2013-07-24,135.8540802001953,136.93433159670866,135.57997646441783,136.8778944948935,112914000 -2013-07-25,136.18458557128906,136.30551693652046,135.38649514547146,135.6122189326748,111088600 -2013-07-26,136.32969665527344,136.37000710914,135.04790540907106,135.61221486013278,107814600 -2013-07-29,135.9105224609375,136.2894186757225,135.52356907386877,135.98307391457044,79695000 -2013-07-30,135.9105224609375,136.46677487417614,135.58806335521797,136.32167196691026,85209600 -2013-07-31,136.0072784423828,136.92630048163284,135.82992223296375,136.19269182458376,142388700 -2013-08-01,137.57928466796875,137.70020376172278,136.96659512354344,137.0391588808227,110438400 -2013-08-02,137.81301879882812,137.829145439518,137.08747988107908,137.27289319543314,91116700 -2013-08-05,137.61151123046875,137.82112070570022,137.32936260761755,137.50671879387855,54072700 -2013-08-06,136.82949829101562,137.6437275550129,136.52316593421534,137.34544006675645,87495000 -2013-08-07,136.38613891601562,136.58767891013505,135.87826649553165,136.39420838843643,84854700 -2013-08-08,136.8859405517578,137.19227292012945,136.18457314030354,137.03104341556187,102181300 -2013-08-09,136.490966796875,137.12784017487422,136.01533528233648,136.70863347172525,91757700 -2013-08-12,136.32969665527344,136.4909261697163,135.74120339209645,135.8056976580783,68593300 -2013-08-13,136.73281860351562,136.96659962613427,135.76542891860126,136.57158903953444,80806000 -2013-08-14,136.03138732910156,136.88591461230004,135.99913405368633,136.6682480568184,79829200 -2013-08-15,134.12887573242188,134.97533370856425,133.89508249440289,134.9592193687871,152931800 -2013-08-16,133.68551635742188,134.33044682766763,133.41948207715703,133.8709297160214,130868200 -2013-08-19,132.8309783935547,133.9918506896117,132.82290892139966,133.53233361366222,96437600 -2013-08-20,133.48394775390625,133.98376291826875,132.90351168515232,133.04861455182933,89294400 -2013-08-21,132.6616668701172,133.84672286873646,132.36339165312577,133.11311443130103,159530500 -2013-08-22,133.8709716796875,134.06445457171873,132.92776564546546,132.9358228197474,101471400 -2013-08-23,134.3223114013672,134.49161033332675,133.6370831077679,134.26588662472705,90888900 -2013-08-26,133.8225860595703,134.87059672385683,133.73390795026083,134.45944717113653,89702100 -2013-08-27,131.6701202392578,133.82256606061569,131.57338497120494,132.50046409278076,158619400 -2013-08-28,132.13771057128906,132.60528492532734,131.44441236371884,131.6136991033541,108113000 -2013-08-29,132.3472442626953,133.04859930664966,131.72649781287302,131.84742915560338,119200500 -2013-08-30,131.9281005859375,132.63752543791298,131.54114716714514,132.62139879099698,134928900 -2013-09-03,132.5246124267578,133.48394458151046,131.96836018233668,133.20178372386934,142375100 -2013-09-04,133.62103271484375,133.8467565522407,132.31505732690047,132.55689550909253,97389400 -2013-09-05,133.7903594970703,134.14505967154034,133.60493378422268,133.70168137819553,63090500 -2013-09-06,133.854736328125,134.61252833023258,132.59712930378453,134.2336323291788,159756500 -2013-09-09,135.13661193847656,135.2172205621574,134.18533669124486,134.18533669124486,87559300 -2013-09-10,136.13624572753906,136.16042954531588,135.64448759769994,135.9508323575747,105847200 -2013-09-11,136.56349182128906,136.56349182128906,135.71703370709832,135.95081468222176,94545900 -2013-09-12,136.20069885253906,136.69245683378253,136.0152855386015,136.51510068966047,83209000 -2013-09-13,136.5070343017578,136.6118390073952,136.03140299328655,136.3458048091769,72727800 -2013-09-16,137.29705810546875,138.04679303155444,137.07939153969923,137.98229877869602,106299200 -2013-09-17,137.9097137451172,137.941954713178,137.41795595031863,137.41795595031863,82523300 -2013-09-18,139.50596618652344,139.8848623046785,137.51475034890788,137.86139318410073,203460600 -2013-09-19,139.27218627929688,139.94936997511434,139.13514056613812,139.88487570403532,146616900 -2013-09-20,138.2984161376953,139.60266012082704,138.18500415485684,139.60266012082704,132867100 -2013-09-23,137.6584930419922,138.24175842951854,137.2210501818394,138.11215351305572,104616500 -2013-09-24,137.33447265625,138.1445621604388,137.07525044262172,137.6342018172847,106333100 -2013-09-25,136.93746948242188,137.69895528901193,136.81596104987236,137.42352793457977,117306500 -2013-09-26,137.46401977539062,137.85285907784345,136.94556325179403,137.16429076735184,77146900 -2013-09-27,136.83221435546875,137.01853147114664,136.4757730134872,136.77550215970612,99141800 -2013-09-30,136.10311889648438,136.53246529986575,135.40644150139664,135.673772493103,143937000 -2013-10-01,137.1804962158203,137.31011344883782,136.07067801543465,136.20839169014837,127160000 -2013-10-02,137.0509490966797,137.1805663960081,135.95733558118454,136.37858562350885,113350000 -2013-10-03,135.78720092773438,136.85652502379142,135.15533209314978,136.73500417961125,176698000 -2013-10-04,136.8159942626953,136.95370797334215,135.7142722165377,135.8924928681943,96878000 -2013-10-07,135.6332550048828,136.4595496094622,135.48744485400667,135.6251585612728,96295000 -2013-10-08,134.0535888671875,135.78717966826716,133.95638209585056,135.60895901349403,178015000 -2013-10-09,134.15078735351562,134.63683349638023,133.28398590588617,134.3128027344705,168973000 -2013-10-10,137.0428924560547,137.11579757273304,135.4713162379323,135.51991964905122,195955000 -2013-10-11,137.92579650878906,137.97441224886492,136.71877139134,136.83218339622076,105040000 -2013-10-14,138.47666931152344,138.59008132104302,136.96990269305934,137.0752182593925,112106000 -2013-10-15,137.47216796875,138.64679512023852,137.28585086882694,138.12833840146507,155485000 -2013-10-16,139.39212036132812,139.46502545709936,138.2336858309123,138.2984944808154,161676000 -2013-10-17,140.32366943359375,140.404683307928,138.80069759517886,138.8249992852828,129389000 -2013-10-18,141.27142333984375,141.36863006648082,140.55854104856533,140.84207714922672,138316000 -2013-10-21,141.27955627441406,141.56309244831652,140.96362197025618,141.3200632079688,104104000 -2013-10-22,142.09779357910156,142.51903119375027,141.3038970171429,141.69274885356577,126663000 -2013-10-23,141.41729736328125,141.67651951583989,140.9231423877037,141.61171088745473,105484000 -2013-10-24,141.88714599609375,142.06536664359015,141.36868930182672,141.70082890497756,70350000 -2013-10-25,142.53521728515625,142.57572422446196,141.90334858713098,142.1787759968379,93625000 -2013-10-28,142.7620391845703,142.9564650737508,142.3326928284895,142.48661177896795,84979000 -2013-10-29,143.5235137939453,143.5802259758442,142.88354871254768,143.08607102907595,87401000 -2013-10-30,142.81068420410156,143.7989944638658,142.30033618280325,143.6936912257172,140002000 -2013-10-31,142.40562438964844,143.2967277629138,142.19500557459685,142.69725709717306,133795000 -2013-11-01,142.74588012695312,143.06991099139654,141.94388705012577,142.59196113999772,142805000 -2013-11-04,143.2481231689453,143.3048230044127,142.55954217166015,143.1347111370261,85677000 -2013-11-05,142.79441833496094,143.18325766698513,142.22735840055492,142.68910278964998,85825000 -2013-11-06,143.5235137939453,143.79084473508038,143.01315360078004,143.4101017911287,87348000 -2013-11-07,141.7089080810547,143.90425541080745,141.5711943904032,143.79084340903674,157000000 -2013-11-08,143.62075805664062,143.63696330726958,141.6441501143616,141.6603430040061,136713000 -2013-11-11,143.64503479003906,143.81514661399785,143.31289522385882,143.48300704781758,62614000 -2013-11-12,143.35342407226562,143.67745488427704,142.87546193722153,143.3372188233701,83990000 -2013-11-13,144.50376892089844,144.5442635070981,142.64865704431972,142.64865704431972,103844000 -2013-11-14,145.22470092773438,145.34620936884994,144.39840644520612,144.63332688502317,103435000 -2013-11-15,145.85658264160156,145.91328246555364,145.2733173499073,145.4596344300096,102818000 -2013-11-18,145.34625244140625,146.22115055965193,145.0222215950861,146.099642082528,104796000 -2013-11-19,145.03028869628906,145.71076075247382,144.7791629870529,145.2733179623499,93891000 -2013-11-20,144.57662963867188,145.7593530231774,144.1796814556633,145.32191026639697,124909000 -2013-11-21,145.7431640625,145.8565760662733,144.89256785370955,144.98167816817298,92841000 -2013-11-22,146.4722442626953,146.48844950975996,145.6297568300596,145.79986866080233,81296000 -2013-11-25,146.3264617919922,146.76390465760306,146.1158306232672,146.73150651832913,79486000 -2013-11-26,146.366943359375,146.8043985470669,146.148228126512,146.39935385675076,86994000 -2013-11-27,146.723388671875,146.82060780567454,146.34264566370044,146.5208663211857,58800000 -2013-11-29,146.6261749267578,147.233741949935,146.46415952610712,146.8854094565851,55870900 -2013-12-02,146.24542236328125,146.9744977989746,146.0185983450219,146.69907039979995,99726000 -2013-12-03,145.613525390625,146.1319819546003,145.14367219811933,145.7674443075985,116563000 -2013-12-04,145.59738159179688,146.2049487135331,144.47946649327181,145.08703361500804,123033000 -2013-12-05,144.95742797851562,145.60550209931344,144.81971423650626,145.3381710609474,106934000 -2013-12-06,146.5775909423828,146.71530466921163,145.93761333778406,146.358863324015,127728000 -2013-12-09,146.95021057128906,147.1689381679169,146.7557970284938,147.00692276192646,70124000 -2013-12-10,146.42367553710938,146.9178306211899,146.33456519863634,146.60999265901313,80976000 -2013-12-11,144.77915954589844,146.5046536968381,144.60093891242195,146.48035200690782,130591000 -2013-12-12,144.30120849609375,144.892570213903,144.00146705475353,144.7143495820731,115565000 -2013-12-13,144.28501892089844,144.73057054886704,144.0095915003298,144.6009532823702,107808000 -2013-12-16,145.18421936035156,145.66216912688813,144.92498482603708,144.96549176714657,96195000 -2013-12-17,144.72247314453125,145.33814902839933,144.39844231374667,145.31384733413967,89886000 -2013-12-18,147.1932830810547,147.2175847810398,143.64509891237466,144.94123490186516,234906000 -2013-12-19,147.02308654785156,147.19319834982306,146.3912179899981,146.77194852426086,136531200 -2013-12-20,147.87831115722656,148.22854715636475,147.07197668988732,147.1697111882097,197087000 -2013-12-23,148.6684112548828,148.75800538235447,148.2937539422513,148.6032507596222,85598000 -2013-12-24,148.994140625,149.05930109372395,148.66835070946897,148.67649110752623,45368800 -2013-12-26,149.75167846679688,149.8331321914171,149.3118606668907,149.32814146933998,63365000 -2013-12-27,149.7434539794922,150.01222377800983,149.58869944646983,149.94707574860868,61814000 -2013-12-30,149.71908569335938,149.88198069411666,149.52360423559549,149.75980012247976,56857000 -2013-12-31,150.4276885986328,150.4276885986328,149.80867018483627,149.92271035840272,86119900 -2014-01-02,148.98602294921875,149.92269084837943,148.62764653062445,149.8493775423284,119636900 -2014-01-03,148.96163940429688,149.53993107928554,148.74987709851942,149.23856221064312,81390600 -2014-01-06,148.5299072265625,149.507289518721,148.30185177266185,149.4502818692909,108028200 -2014-01-07,149.44215393066406,149.69464305181214,149.01047657616726,149.12450432210807,86144200 -2014-01-08,149.4747314453125,149.7272205513541,148.9616004052335,149.41771136170752,96582300 -2014-01-09,149.57247924804688,149.97158258447305,148.88831275253847,149.955289355125,90683400 -2014-01-10,149.97972106933594,150.04488155780336,149.05934625836082,149.8249664627374,102026400 -2014-01-13,147.98422241210938,150.0122881487839,147.69914684178482,149.59690403565472,149892000 -2014-01-14,149.59695434570312,149.6784080869296,148.19603450766078,148.47295734287715,105016100 -2014-01-15,150.4033203125,150.6313759025278,149.62955938718446,149.9472091324444,98525800 -2014-01-16,150.207763671875,150.40324512049813,149.72721909227923,150.0937359338677,72290600 -2014-01-17,149.57247924804688,150.23221211357944,149.3118497189405,149.94714895449724,107848700 -2014-01-21,150.01226806640625,150.49282502874257,149.09190584937838,150.43580495107432,88621200 -2014-01-22,150.11004638671875,150.32996148814357,149.792396763813,150.26480099779204,61270900 -2014-01-23,148.8802032470703,149.3770412479767,148.09016160113342,149.35260761089086,132496900 -2014-01-24,145.70367431640625,147.95980826322685,145.6548070529094,147.91094099973,208677100 -2014-01-27,144.98684692382812,146.21673042193558,144.26195388831766,145.8420608805305,180843100 -2014-01-28,145.8502197265625,146.03754829095467,145.0764469925973,145.0927402154407,110463200 -2014-01-29,144.44935607910156,145.42673854600318,144.06654597845048,144.63668471513537,216597300 -2014-01-30,145.9805908203125,146.4529950606325,145.190536952823,145.65480079227459,118938100 -2014-01-31,145.12538146972656,146.02946312103754,144.09913166070868,144.17243255533282,194677900 -2014-02-03,141.8592987060547,145.2801440175834,141.58237591474244,144.95435396052127,254837100 -2014-02-04,142.8529815673828,143.21949850664004,141.81043841976046,142.49460503011989,165012400 -2014-02-05,142.6737518310547,142.991401409833,141.4846072245886,142.35610225227637,164230500 -2014-02-06,144.55526733398438,144.55526733398438,142.71452968482117,143.00774574140513,132877600 -2014-02-07,146.3471221923828,146.5018768208489,144.75887389935158,145.23127818642394,170787200 -2014-02-10,146.61590576171875,146.66478545643793,145.9643256359276,146.36341659876052,92218800 -2014-02-11,148.22036743164062,148.5950369873675,146.64026037902792,146.7380072877018,117814100 -2014-02-12,148.293701171875,148.912707014437,148.00048526159,148.44030291297287,94717700 -2014-02-13,149.059326171875,149.2140807576196,147.28374970575234,147.29189010517914,100542200 -2014-02-14,149.88198852539062,150.1589112839563,148.78242546366639,148.92088684294922,96498400 -2014-02-18,150.0611572265625,150.26477906866037,149.5806002338624,150.01227754486263,80460900 -2014-02-19,149.06752014160156,150.63947520309236,148.94533954793346,149.6702329958919,126524300 -2014-02-20,149.94712829589844,150.28921149652297,148.72539725305762,149.2711022941556,104998100 -2014-02-21,149.77609252929688,150.59057995670685,149.70279164357203,150.23220350015177,118116400 -2014-02-24,150.6068878173828,151.61684437151507,150.02859621937722,150.0937567112717,114063900 -2014-02-25,150.54983520507812,151.16070070302698,150.05299743628944,150.72902341205702,117085000 -2014-02-26,150.55796813964844,151.16883355688572,150.13443130383243,150.7697303435121,98677200 -2014-02-27,151.3480987548828,151.38881319427884,150.16708173811645,150.338129610341,93880800 -2014-02-28,151.73085021972656,152.43130987134995,150.72089381140304,151.32360652524997,150842000 -2014-03-03,150.66390991210938,151.04672007110028,149.6620936629665,150.39512751783315,167748500 -2014-03-04,152.78158569335938,153.10737576253524,152.10555949312968,152.13813352880948,167545900 -2014-03-05,152.92002868652344,153.18067065296515,152.6756799500076,152.911888285607,88376900 -2014-03-06,153.27023315429688,153.6204691993335,152.9444431651343,153.29467921017093,82516500 -2014-03-07,153.3354034423828,153.90555460201134,152.65937736495687,153.90555460201134,114513500 -2014-03-10,153.25393676757812,153.31094441724238,152.37428897259537,153.09918218863345,74939200 -2014-03-11,152.49652099609375,153.7019716802858,152.1462972680226,153.48205653237173,99009100 -2014-03-12,152.53720092773438,152.59422101183503,151.41320432658694,151.75529997500783,104824400 -2014-03-13,150.82672119140625,153.1154404727258,150.40319683083996,152.99325994603038,155014300 -2014-03-14,150.4033203125,151.33183590849816,150.22413200203565,150.55807498318262,153919600 -2014-03-17,151.76345825195312,152.12183474253922,151.0955725325712,151.16073302432258,98359500 -2014-03-18,152.8467254638672,153.0503473365107,151.91005739285134,152.0729648334404,101804600 -2014-03-19,152.03224182128906,153.0747848413636,151.0629996944792,152.86301013447485,176267300 -2014-03-20,152.92002868652344,153.03405643981844,151.42951506467912,151.69829743203724,117241000 -2014-03-21,152.3268585205078,154.63385564050492,152.1877860852012,153.56217026971737,163128000 -2014-03-24,151.6969451904297,153.0386117064313,151.03430074183058,152.85044385136797,121411000 -2014-03-25,152.41690063476562,152.93229644219056,151.5661005948833,152.4659835720548,103852000 -2014-03-26,151.32066345214844,153.25951424494946,151.2797568461221,153.01408709173504,119843000 -2014-03-27,151.0016326904297,151.62337074563365,150.4453302343459,151.14070518371432,142383000 -2014-03-28,151.74606323242188,152.50687364379465,151.3451984831206,151.43518801937424,101642000 -2014-03-31,152.98953247070312,153.22678327549093,151.77059810334978,152.71138754634865,99745000 -2014-04-01,154.0039520263672,154.09394155475738,152.98134942327044,153.488556319865,89193000 -2014-04-02,154.51939392089844,154.72391450265187,153.91400850504783,154.2003423126809,78774000 -2014-04-03,154.31484985351562,154.79751535708849,153.84036067810806,154.75660875037437,77435000 -2014-04-04,152.49057006835938,155.19024476292685,152.24515530944709,155.15752695605457,169381000 -2014-04-07,150.80528259277344,152.37599905256263,150.494419818706,152.12239554623994,140803000 -2014-04-08,151.42698669433594,151.67240131365764,150.19167485669212,150.73978831141224,112660000 -2014-04-09,153.05499267578125,153.10407560950767,151.39428684233843,151.8360582117633,100254000 -2014-04-10,149.83990478515625,153.12040916973658,149.65173693408695,153.04678478433078,172959000 -2014-04-11,148.49012756347656,150.05266789743402,148.32651358487732,149.00552345486324,167251000 -2014-04-14,149.6599884033203,150.01175782505487,148.43286486768528,149.6517995906639,132382000 -2014-04-15,150.69073486328125,150.79708954108472,148.49009180467453,149.97083103421977,157093000 -2014-04-16,152.26966857910156,152.27784490856806,151.05889773899173,151.72973124361576,105197000 -2014-04-17,152.4823455810547,152.90775183373273,151.80333583562722,152.0651281397196,105255000 -2014-04-21,153.01409912109375,153.06319454195116,152.3351018360396,152.52325725902045,68329000 -2014-04-22,153.70948791503906,154.12670540793323,153.08774984040244,153.16955058333204,85790000 -2014-04-23,153.34950256347656,153.73400218776277,153.22679522931858,153.65220145930527,73869000 -2014-04-24,153.660400390625,154.11852448279578,152.92411882854026,154.10215934151958,88170000 -2014-04-25,152.40054321289062,153.25135577880604,152.05695015152114,153.161366228237,100380000 -2014-04-28,152.88320922851562,153.54585382927283,151.31249286447604,153.02228170792628,135121000 -2014-04-29,153.5949249267578,153.83216325971566,153.0468113796994,153.37403924921566,84098000 -2014-04-30,154.05303955078125,154.2084771483607,153.12860277545644,153.34131211233034,101508000 -2014-05-01,154.06944274902344,154.48666023274524,153.57858837045453,153.97945319571733,93019000 -2014-05-02,153.84848022460938,154.7320101751816,153.6194182910839,154.0530006997528,98122000 -2014-05-05,154.14303588867188,154.24939056180534,152.67048553465878,153.09589174424988,75883000 -2014-05-06,152.80136108398438,153.90577682141364,152.7686432951673,153.79942216261108,85454000 -2014-05-07,153.70127868652344,153.77490308428477,152.17145657413877,153.3167790765125,106500000 -2014-05-08,153.53762817382812,154.6584090343877,153.0467864495082,153.5621821188381,93618000 -2014-05-09,153.76675415039062,153.83218974920726,152.84231715955414,153.5622335759893,83679000 -2014-05-12,155.2638397216797,155.3374766183252,153.7994778453293,154.45394620509006,86940000 -2014-05-13,155.40293884277344,155.7792497578882,155.24750118885555,155.4683744500524,66454000 -2014-05-14,154.66656494140625,155.3373981039022,154.44567932900642,155.263761244476,72367000 -2014-05-15,153.3085479736328,154.38842210800615,152.55591409949665,154.35569184051266,154956000 -2014-05-16,153.84034729003906,153.90579535849724,152.75229655743937,153.39857594868204,97458000 -2014-05-19,154.4048614501953,154.52756880492134,153.40680002193835,153.54587251827638,63839000 -2014-05-20,153.4313201904297,154.34756826636007,153.03864422688005,154.33120312702025,111644000 -2014-05-21,154.72386169433594,154.7974860827317,153.84850791138157,153.87304937418014,89093000 -2014-05-22,155.10015869140625,155.41921016243546,154.50296234469832,154.7647420856488,61549000 -2014-05-23,155.72195434570312,155.828296545065,155.1002038743079,155.23927635266105,61092800 -2014-05-27,156.67918395996094,156.7282669189749,156.2128708834285,156.30286046927074,72010000 -2014-05-28,156.56454467773438,156.92450277230148,156.30275243334327,156.67907566392014,66723000 -2014-05-29,157.3744659423828,157.39900740929863,156.52366596243212,156.92453072696338,64377000 -2014-05-30,157.6280975341797,157.72627590229587,157.09634901224538,157.22724518110314,76316000 -2014-06-02,157.80807495117188,157.8817118472048,157.0472643833785,157.84898156386893,64656000 -2014-06-03,157.72625732421875,157.80805805791053,157.27630959860917,157.4235584090209,65047000 -2014-06-04,158.04531860351562,158.1353081541647,157.29268439942572,157.45629835980267,55529000 -2014-06-05,159.07606506347656,159.2396789901949,157.6444213595418,158.2252651547757,92103000 -2014-06-06,159.83689880371094,159.8777929259675,159.34604450719908,159.41966890679285,78696000 -2014-06-09,160.0005340576172,160.38503372842294,159.665117326413,159.81237862816275,65119000 -2014-06-10,160.0168914794922,160.04960927666667,159.46058906397107,159.80418210755278,57129000 -2014-06-11,159.4605255126953,159.6241393992499,159.10056747251159,159.44416037915803,68772000 -2014-06-12,158.3316192626953,159.3624107962223,157.97984991791242,159.2724212573103,106350000 -2014-06-13,158.81427001953125,158.96970760401015,158.1352604300894,158.64246729907003,82017000 -2014-06-16,158.9451904296875,159.28060713874504,158.42980711495517,158.6179625319862,87424000 -2014-06-17,159.38693237304688,159.50146336437496,158.55248516026123,158.72428788872426,84834000 -2014-06-18,160.55677795410156,160.64676747853528,159.0351448482762,159.3869266194048,105267000 -2014-06-19,160.73681640625,160.83499477651495,160.18052640084807,160.69590979221846,85929000 -2014-06-20,161.06312561035156,161.19464898284997,160.86584055160395,161.13710280384723,100587000 -2014-06-23,161.0137939453125,161.15353281330988,160.71787265344807,161.10421468845882,70611000 -2014-06-24,160.0438232421875,161.5234296868014,159.86298175769258,160.7260865622805,96237000 -2014-06-25,160.76722717285156,160.93162514049092,159.67396250104642,159.7068370774699,82782000 -2014-06-26,160.65206909179688,160.80825147494824,159.57524850407518,160.79180792336524,84312000 -2014-06-27,160.96446228027344,161.0137804009759,160.1999937811142,160.27397096216788,71445100 -2014-06-30,160.8822784423828,161.252176939592,160.72609601088678,160.8658348857099,70201200 -2014-07-01,161.95913696289062,162.45234343550857,161.2193397967253,161.27687344429916,90470000 -2014-07-02,162.12350463867188,162.32900520672774,161.9015730559582,161.97555025019608,52475000 -2014-07-03,162.92083740234375,162.99481459183943,162.46051816624816,162.5838134820743,52938800 -2014-07-07,162.35362243652344,162.7399644083374,162.1152473578167,162.60845361116614,61696000 -2014-07-08,161.30970764160156,162.1152662426731,160.915137575856,162.0577200712178,108143000 -2014-07-09,162.0330352783203,162.1810021651664,161.36721564440165,161.71245499003518,72992000 -2014-07-10,161.39190673828125,161.81935138842832,160.33974494004082,160.47126830051036,99040000 -2014-07-11,161.6138916015625,161.72897143530793,160.93162810765705,161.29331116878873,64243000 -2014-07-14,162.42770385742188,162.64141999839597,162.29618044323945,162.4359193672721,58658000 -2014-07-15,162.12350463867188,162.83865514458265,161.40836667552037,162.52629026745473,111307000 -2014-07-16,162.7235565185547,162.97014713751028,162.27966831891894,162.84685182803247,79986400 -2014-07-17,160.87405395507812,162.83863868540845,160.64388180278203,162.22213704355468,145398000 -2014-07-18,162.51803588867188,162.68243379524364,161.30969183409718,161.4001125641251,124330000 -2014-07-21,162.2139129638672,162.34543632760978,161.4658879431843,162.00841241155376,67592000 -2014-07-22,162.92083740234375,163.21675870308496,162.64957516476775,162.76465497379164,67678000 -2014-07-23,163.2825164794922,163.45514246027747,162.83864081037865,163.1674366732214,65612000 -2014-07-24,163.29071044921875,163.62773431697437,163.1263125394803,163.43867734791294,56888000 -2014-07-25,162.52627563476562,162.97015130298888,162.20569527917155,162.8304124344231,76837000 -2014-07-28,162.59201049804688,162.83038557739877,161.62204154190266,162.559123391598,69259000 -2014-07-29,161.893310546875,163.12631369276554,161.86865148737772,162.89615410895317,80466000 -2014-07-30,161.91796875,162.68243721864235,161.24393355604488,162.46870864712082,104222000 -2014-07-31,158.7203826904297,160.9315703492199,158.62174645198024,160.7918314971643,183479000 -2014-08-01,158.23544311523438,159.27116150023147,157.47098699499452,158.28476124650663,189261000 -2014-08-04,159.3779754638672,159.7149993114378,157.86549471644813,158.53952986883357,91340000 -2014-08-05,157.83267211914062,159.1396654329467,157.2572729629661,158.7286642438562,152690000 -2014-08-06,157.8820343017578,158.5560698641286,157.06824726958047,157.09290634242552,94818000 -2014-08-07,157.027099609375,158.753309470152,156.63254201422248,158.59712702507335,135733000 -2014-08-08,158.8437042236328,158.95055597691146,156.9613122259156,157.3805413609767,117014000 -2014-08-11,159.3040313720703,160.01095377689018,159.2300541831697,159.4437702431354,74544000 -2014-08-12,159.0821075439453,159.59174496724538,158.59712918675592,159.1478692344937,73632000 -2014-08-13,160.15892028808594,160.33976179204885,159.4355668149936,159.70681652817865,69047000 -2014-08-14,160.91517639160156,160.91517639160156,160.27401555855195,160.4219825045883,57371000 -2014-08-15,160.8822784423828,161.64673450043125,159.7232522807364,161.49878011865104,139951000 -2014-08-18,162.23037719726562,162.3043543952653,161.6796371520015,161.77005790825442,75424000 -2014-08-19,163.0770263671875,163.20032168795547,162.29612673588622,162.6249226197734,59135000 -2014-08-20,163.5126953125,163.70998037905088,162.8222163937114,162.8550909667567,72763000 -2014-08-21,163.98947143554688,164.20318753455524,163.52092406806304,163.65244745641928,67791000 -2014-08-22,163.73460388183594,164.1456049408123,163.36470543730863,163.85789918242608,76107000 -2014-08-25,164.56483459472656,164.88541494451613,163.70172979367527,164.51551647056783,63855000 -2014-08-26,164.6717071533203,165.07449275875288,164.6306045335401,164.6717071533203,47298000 -2014-08-27,164.60592651367188,164.86897321576518,164.35110786024217,164.75388087653153,47874000 -2014-08-28,164.5155029296875,164.6223672184076,163.8990013429305,164.0633992575143,58330000 -2014-08-29,164.98411560058594,165.0005466186322,164.2525339291472,164.77038693836576,65907000 -2014-09-02,164.90187072753906,165.2224511010995,164.285369044326,165.19779203719168,72426000 -2014-09-03,164.81143188476562,165.55945685520268,164.58127228505538,165.53479779400212,57462000 -2014-09-04,164.5730743408203,165.69921339834346,164.12097059930264,165.09092722405072,85236000 -2014-09-05,165.31288146972656,165.37864315822722,163.9154800816765,164.54019730829336,102177000 -2014-09-08,164.8853759765625,165.39502573885702,164.40039781327454,165.15663813808501,64146000 -2014-09-09,163.8414764404297,164.85253558457077,163.5044525447968,164.73745578395923,88591000 -2014-09-10,164.45797729492188,164.56482904607705,163.3893719840676,163.93188387427946,67251000 -2014-09-11,164.64706420898438,164.6717232747149,163.67709496679666,163.8004028382092,66774400 -2014-09-12,163.68533325195312,164.49910755746382,163.21678588825617,164.48267654112257,117409300 -2014-09-15,163.56202697753906,163.8415173139694,163.06883308449156,163.7099939253858,76401000 -2014-09-16,164.79502868652344,165.09095003615613,163.16746753492384,163.2578882957216,116201000 -2014-09-17,165.01699829101562,165.78145457888635,164.19499580886858,165.03344185263205,151266000 -2014-09-18,165.89649963378906,165.92115869779673,165.30465701208695,165.51837308107312,94990000 -2014-09-19,165.74703979492188,166.73805098056417,165.40844042106522,166.42423854263518,121649000 -2014-09-22,164.4669647216797,165.48276276182855,164.12011146457638,165.45798842927758,125553000 -2014-09-23,163.52548217773438,164.5577879117518,163.47593351872368,163.87233539219764,111393000 -2014-09-24,164.8055877685547,164.9129516259751,163.12086990586624,163.55030013276442,107276000 -2014-09-25,162.14630126953125,164.3843453423902,162.08849870897652,164.37607883274904,150300000 -2014-09-26,163.43466186523438,163.83933030665568,162.21241523182184,162.44365074080827,103547000 -2014-09-29,163.13735961914062,163.42641031023493,161.90685905745357,162.03073072427094,95112000 -2014-09-30,162.70790100097656,163.7649810443573,162.36930170233745,163.26121535170023,131302000 -2014-10-01,160.50286865234375,162.50141064385912,160.13949508999806,162.44359548558327,177798000 -2014-10-02,160.5276641845703,161.08923241774116,158.8512007924919,160.3624851970377,157285000 -2014-10-03,162.29495239257812,162.6418055441761,161.10573438630732,161.60123348799613,121569000 -2014-10-06,162.1050567626953,163.18692394586924,161.51871406024947,162.9721962508407,104778000 -2014-10-07,159.60276794433594,161.63435177883184,159.56973969561705,161.2709780359633,147913000 -2014-10-08,162.3940887451172,162.62532423512326,158.85947471057952,159.69357325657367,186461000 -2014-10-09,159.17333984375,162.36110144714146,159.04120164431384,162.138119810767,210705000 -2014-10-10,157.3563995361328,159.9247763380843,157.3151173938032,159.131972704835,221909000 -2014-10-13,154.7715606689453,157.86021183030198,154.6807172464707,157.29038956356874,230939000 -2014-10-14,155.01104736328125,156.76184669276535,154.46598683802515,155.60565655421698,215847000 -2014-10-15,153.9622039794922,155.0027762488302,150.23764933974903,152.91339040197568,380715000 -2014-10-16,153.8300323486328,154.91188644318873,151.0386743815119,151.17906641043896,270391000 -2014-10-17,155.64691162109375,156.7039915573486,154.9449387659211,155.6056168764271,214625000 -2014-10-20,157.1582489013672,157.28212056578838,155.3166187490952,155.36616741486367,130011000 -2014-10-21,160.2716522216797,160.3790034404546,158.13270533546827,158.29787171937284,154949000 -2014-10-22,159.1320037841797,160.96537987104355,159.0659347016075,160.55245755600916,151822000 -2014-10-23,160.9818878173828,162.03071402678484,160.4285734269678,160.72587799808218,154944000 -2014-10-24,162.2206268310547,162.27018808553078,160.61849910849344,161.24613638326835,117927000 -2014-10-27,161.9976806640625,162.23717005478755,161.06447222841211,161.64256093135936,82954000 -2014-10-28,163.85586547851562,163.86411938979734,162.4684396983186,162.5427753054192,106736000 -2014-10-29,163.60806274414062,164.44216119518578,162.52620841018086,163.971436358897,142557000 -2014-10-30,164.65692138671875,165.12764631604992,163.02173979710903,163.17039839679637,113330000 -2014-10-31,166.539794921875,166.6719330582954,165.80479386494258,166.63889222349715,146903000 -2014-11-03,166.6306915283203,167.19225988536223,166.25079741514057,166.75456319490596,93600000 -2014-11-04,166.0526123046875,166.49030902033257,165.21850103037477,166.18473788951906,93343000 -2014-11-05,167.10140991210938,167.30787108258536,166.36640864927045,167.2665763282122,91709000 -2014-11-06,167.77029418945312,167.86113758258216,166.52327361230553,167.14265694689823,107089000 -2014-11-07,167.92727661132812,168.14200432166604,167.3244134428847,167.7868845091641,89540000 -2014-11-10,168.455810546875,168.505359216232,167.75385006199934,167.96031125191413,66319000 -2014-11-11,168.62100219726562,168.7283660645236,168.1833054172962,168.52190484373077,54499400 -2014-11-12,168.43927001953125,168.6705054992265,167.90246346914773,167.93550430989765,90120300 -2014-11-13,168.62924194335938,169.15778208063472,167.81991761471082,168.60446760890827,85357900 -2014-11-14,168.67051696777344,168.87697813163857,168.2410742185449,168.55489922006453,80417500 -2014-11-17,168.7779083251953,168.9513412886811,168.18329902380458,168.34847807527387,80441000 -2014-11-18,169.75233459472656,170.0578930184616,168.83564672213478,168.83564672213478,76068100 -2014-11-19,169.4798583984375,169.7523886745592,168.72008275048793,169.55418140063688,82373000 -2014-11-20,169.77716064453125,169.88452449158467,168.6209704648366,168.68703955522403,72840300 -2014-11-21,170.68553161621094,171.643514240366,170.10744299866454,171.47834786412227,142327300 -2014-11-24,171.16455078125,171.27191461390336,170.8755127261361,171.09022779005403,65880800 -2014-11-25,171.0406494140625,171.60221760738816,170.78463964349424,171.39575648900902,79108300 -2014-11-26,171.47837829589844,171.57747561895386,170.97461256805184,171.18932763513487,62167800 -2014-11-28,171.114990234375,171.66830457715832,170.87550085669395,171.354492213444,57890100 -2014-12-01,169.92584228515625,170.5700002997941,169.61202979173856,170.45438251771535,103968400 -2014-12-02,171.02415466308594,171.23061581245025,169.9423002566391,169.96707458645176,74507200 -2014-12-03,171.6848602294922,171.89957532255877,171.0324484381114,171.19761486365422,68952000 -2014-12-04,171.49490356445312,171.99866930653948,170.7020871534327,171.39579363720722,91316600 -2014-12-05,171.77569580078125,172.1638438138269,171.4040682099518,171.66833195846098,91025500 -2014-12-08,170.6277313232422,171.87475197205325,170.06615051488453,171.3792528367356,108588200 -2014-12-09,170.51217651367188,170.61954036989653,168.3980158462396,168.77789739667955,125180100 -2014-12-10,167.77859497070312,170.10747023176697,167.58864163629514,170.04966766145188,159856400 -2014-12-11,168.62924194335938,170.2809314475186,168.23283999075062,168.37323208643724,159012800 -2014-12-12,165.9038848876953,168.3236155889441,165.87085665553334,167.3491126214579,202330200 -2014-12-15,164.76425170898438,167.25830593087906,164.16138867900915,166.8040888803271,189965800 -2014-12-16,163.4429473876953,167.15098247469945,163.40165262741817,163.9962618915126,259543800 -2014-12-17,166.6471710205078,167.10138805642455,163.75671501189532,163.8805992588116,253910100 -2014-12-18,170.76812744140625,175.88010699463618,168.40621162946016,169.08341017898977,257633900 -2014-12-19,171.49476623535156,172.1673903835623,170.73909675017728,171.4200203637086,245084600 -2014-12-22,172.28369140625,172.28369140625,171.44498903523768,171.68580030204268,148318900 -2014-12-23,172.5161895751953,172.91477938952704,172.22554351355114,172.8649572466033,122167900 -2014-12-24,172.53277587890625,173.00609883821357,172.49125320891162,172.7403765579396,42963400 -2014-12-26,173.08917236328125,173.42964057336187,172.93139379417354,172.98121593790398,57326700 -2014-12-29,173.3216552734375,173.52925595169037,172.84002017937803,172.90645391693172,79643900 -2014-12-30,172.39157104492188,173.03097187272357,172.31682518698517,172.89811709725885,73540800 -2014-12-31,170.68096923828125,172.88154404555357,170.55641389884352,172.71546603598998,130333800 -2015-01-02,170.58956909179688,171.79366278013038,169.5515660300858,171.37846155544597,121465900 -2015-01-05,167.50885009765625,169.7094124002523,167.20160512320268,169.54333437814066,169632600 -2015-01-06,165.93104553222656,168.33920788655956,165.13385349984176,167.81605021934024,209151400 -2015-01-07,167.99871826171875,168.33918630851923,166.81124883581793,167.25966058528658,125346700 -2015-01-08,170.9799346923828,171.19584753387758,169.39387494423588,169.41047387747284,147217800 -2015-01-09,169.60975646972656,171.41172886127893,168.99525389209222,171.39511725892663,158567300 -2015-01-12,168.2810821533203,169.90037736326255,167.67489180198814,169.74259884160148,144396100 -2015-01-13,167.80775451660156,170.63111821399596,166.50401638682845,169.50177020085064,214553300 -2015-01-14,166.794677734375,166.99397893304638,164.89306123027387,165.78988494694778,192991100 -2015-01-15,165.26673889160156,167.74963470481038,165.1504830274808,167.43409031416195,176613900 -2015-01-16,167.4341278076172,167.59190637374212,164.87648555328985,165.05917519080907,211879600 -2015-01-20,167.79115295410156,168.33922172950153,166.22169249432056,168.0734868065421,130991100 -2015-01-21,168.63819885253906,169.11983398765003,166.8611374020666,167.3261609336383,122942700 -2015-01-22,171.14601135253906,171.27886616224333,168.0153894461542,169.3938610482265,174356000 -2015-01-23,170.2076416015625,171.14600070268122,170.07477412918576,170.88856522334896,117516800 -2015-01-26,170.6062469482422,170.69759175998647,169.27761011580108,169.9917570064542,92009700 -2015-01-27,168.3558349609375,169.50178198222102,167.52543232505212,168.5468240193283,134044600 -2015-01-28,166.19676208496094,169.64292752101284,166.00577305065028,169.54328327197024,168514300 -2015-01-29,167.73301696777344,167.9904397329673,164.98437386186288,166.39606834482106,173585400 -2015-01-30,165.62376403808594,167.88245968739167,165.35804184631002,166.5538233866408,197729700 -2015-02-02,167.6749267578125,167.76627156987308,164.30349351966183,166.12207762372358,163107000 -2015-02-03,170.09963989257812,170.1079520267251,168.1980238005476,168.5717023800106,124212900 -2015-02-04,169.45199584960938,170.5481336438909,168.99527176865874,169.3357399627257,134306700 -2015-02-05,171.16258239746094,171.3120614565671,170.04154647338692,170.11627966747085,97953200 -2015-02-06,170.68922424316406,172.09260639548663,170.16606665075287,171.52792614684768,125672000 -2015-02-09,169.92529296875,170.76399505727906,169.51839112153613,170.04154882924846,87219000 -2015-02-10,171.73558044433594,171.99300325411252,169.96681863776303,170.96331201500612,96164200 -2015-02-11,171.835205078125,172.2670179808579,170.92176981461634,171.56948283324658,91087800 -2015-02-12,173.4877166748047,173.54585094120173,171.86843407362545,172.6324029759526,97545900 -2015-02-13,174.20188903808594,174.25171117606632,173.35487467959817,173.61231017739755,93670400 -2015-02-17,174.47589111328125,174.6502812348143,173.63718904727858,173.88629969098562,76968200 -2015-02-18,174.49252319335938,174.5672563952429,173.8364979654315,174.10223291115915,80652900 -2015-02-19,174.36793518066406,174.73331435364972,173.7534453633138,173.89461228543314,91462500 -2015-02-20,175.414306640625,175.48903985782232,173.3299873296574,173.95278948151932,140896400 -2015-02-23,175.3893280029297,175.3893280029297,174.78312501890014,175.16511576676893,74411100 -2015-02-24,175.88755798339844,176.08685915228472,175.0156327920594,175.31457820992028,72472300 -2015-02-25,175.73809814453125,176.24464421388257,175.39763005329206,175.7630092077012,73061700 -2015-02-26,175.53048706054688,175.8045214100494,174.92428410364582,175.6467429054022,72697900 -2015-02-27,174.93264770507812,175.6966167204569,174.88282556704436,175.4308817563562,108076000 -2015-03-02,176.03707885742188,176.0952004594888,174.98246384507556,175.03228598140151,87491400 -2015-03-03,175.31460571289062,176.0868867764088,174.45099252077577,175.60525171257856,110325800 -2015-03-04,174.57557678222656,174.79148961924065,173.6040070284865,174.71674373745978,114497200 -2015-03-05,174.76658630371094,175.04892022670512,174.26004006730764,174.8994411274518,76873000 -2015-03-06,172.30853271484375,174.33471700640686,171.9763767562986,173.9029041235481,188128000 -2015-03-09,173.02272033691406,173.37978744322373,172.35009612572375,172.50787467816406,89818900 -2015-03-10,170.2158966064453,171.735534663607,170.17437394830588,171.65250201826444,157121300 -2015-03-11,169.81735229492188,170.64775499563052,169.73430695647514,170.47336485326827,110145700 -2015-03-12,171.97637939453125,172.04280045050913,170.39860688989376,170.44842901734606,93993500 -2015-03-13,170.92176818847656,172.6656060409141,169.88376494145254,171.70234865758871,162410900 -2015-03-16,173.20542907714844,173.29677389806815,170.94673229708107,171.65257979245538,136099200 -2015-03-17,172.69053649902344,173.07251461307354,171.87673279859945,172.46632424107491,94510400 -2015-03-18,174.76658630371094,175.4392105729966,171.57782978603782,172.21724351712368,228808500 -2015-03-19,173.96934509277344,174.77483663026706,173.57905485621723,174.35133586484864,117917300 -2015-03-20,175.50494384765625,176.01375103839567,174.73756480592598,174.92106987324172,177715100 -2015-03-23,175.16294860839844,176.08881041728557,175.16294860839844,175.5132729783155,71784500 -2015-03-24,174.17872619628906,175.49660781161333,174.1119959188361,175.0378578363101,77805300 -2015-03-25,171.62637329101562,174.6208361937173,171.58467799627863,174.3872865421837,159521700 -2015-03-26,171.2176055908203,172.13511810938547,170.25837233766518,170.95903376533835,153067200 -2015-03-27,171.6096954345703,171.78485130454047,170.90903377218643,171.10088812358376,118939000 -2015-03-30,173.70326232910156,174.00354218724578,172.62726692845854,172.64393995071808,96180400 -2015-03-31,172.18516540527344,173.57813904518,172.12678437639843,172.87747760620098,126768700 -2015-04-01,171.5763397216797,172.1768996432944,170.5837472754692,172.15187737385233,137303600 -2015-04-02,172.1935272216797,172.64394064696353,171.32604641576557,171.50955148134364,86900900 -2015-04-06,173.3529510498047,173.87009478388543,171.16758858385168,171.30103640950233,114368200 -2015-04-07,172.89418029785156,174.12865853822265,172.86082152486782,173.3779652348547,81236300 -2015-04-08,173.47808837890625,173.9201653909475,172.7273949279874,173.11942740696747,89351900 -2015-04-09,174.2454376220703,174.47898722119766,172.81911776507818,173.3112392255609,85548900 -2015-04-10,175.1963653564453,175.23807337970146,174.2955382371217,174.49571638474836,72722900 -2015-04-13,174.40391540527344,175.68845089093062,174.35387088226048,175.0545196594381,74436600 -2015-04-14,174.737548828125,174.92105387866124,173.57813749655347,174.20371942497331,75099900 -2015-04-15,175.52166748046875,176.03047481791884,175.12129845792657,175.2047145043945,99529300 -2015-04-16,175.47157287597656,175.98038006824783,174.9877879450057,175.18797876290685,68934900 -2015-04-17,173.45301818847656,174.5206770237968,172.66895344714823,174.27879093833246,191113200 -2015-04-20,175.037841796875,175.37148042606813,174.2954850285471,174.37888832209643,92189500 -2015-04-21,174.82933044433594,175.88030367706034,174.5290505596291,175.7218208590902,72559800 -2015-04-22,175.6884765625,175.87198165869333,174.24545805811607,175.17132005163694,78264600 -2015-04-23,176.1305389404297,176.78114323569324,175.17130552125977,175.28808032483272,102585900 -2015-04-24,176.53927612304688,176.80619728062217,176.08886257901523,176.54762536390942,61327400 -2015-04-27,175.80517578125,177.23149519222193,175.61332152749785,177.10638392020496,79358100 -2015-04-28,176.3640899658203,176.414134492397,174.6041186587111,175.7802159432602,86863500 -2015-04-29,175.63839721679688,176.23894418916066,174.82931019691418,175.47156517878173,125684900 -2015-04-30,173.87844848632812,175.45491471931282,173.17778692805777,175.0628822890601,161304900 -2015-05-01,175.76353454589844,175.8052425615786,174.56241496830697,174.6625040239398,103399700 -2015-05-04,176.2639923095703,176.84786630363269,176.08048723607948,176.1889127958706,70927200 -2015-05-05,174.2454376220703,176.38076824301814,174.1036405602786,176.02209460525205,113326200 -2015-05-06,173.5281219482422,175.10458827756923,172.46046288539105,174.7959718581904,135060200 -2015-05-07,174.22044372558594,174.6458477077219,173.0944035594923,173.42804226185322,88244900 -2015-05-08,176.5142059326172,176.7143967464477,175.81355717545713,175.89697319642767,155877300 -2015-05-11,175.67173767089844,176.739396419885,175.59667089811725,176.47248809638648,75708100 -2015-05-12,175.14630126953125,175.6884800563391,174.0119118920952,174.837684841387,119727600 -2015-05-13,175.17965698242188,176.1805857010991,174.94610737231383,175.55500366098843,94667900 -2015-05-14,177.00631713867188,177.0980696588421,175.92197264415918,176.19723020466984,95934000 -2015-05-15,177.19821166992188,177.34000874758186,176.71442666687605,177.19821166992188,76510100 -2015-05-18,177.7487030029297,177.99892561949312,176.96463819770213,177.03136847128513,74549700 -2015-05-19,177.69033813476562,178.14076437281975,177.40674397154658,177.8655067223423,72114600 -2015-05-20,177.565185546875,178.31587879919937,177.2482199513393,177.79038588607386,76857500 -2015-05-21,178.0823516845703,178.29087902846325,177.25657882085463,177.4234108779682,64764600 -2015-05-22,177.65696716308594,178.1157171548957,177.5902368832319,177.69866245143265,57433500 -2015-05-26,175.74685668945312,177.5902441543336,175.32980196891455,177.16484019378424,124308600 -2015-05-27,177.41506958007812,177.64861919749248,175.79689528263626,176.20561347686115,93214000 -2015-05-28,177.21487426757812,177.3232998260336,176.52256199475443,177.10643598162432,74974600 -2015-05-29,176.1138153076172,177.1898105714175,175.84690698293264,177.14811529357348,124919600 -2015-06-01,176.4725341796875,177.11478926230401,175.6801200573042,176.78115058893178,93338800 -2015-06-02,176.29737854003906,176.98969092921308,175.38820227000954,176.0137843741125,91531000 -2015-06-03,176.76443481445312,177.39001676639873,176.2723134001886,176.83116508329366,87820900 -2015-06-04,175.27142333984375,176.7144291290775,174.95445767506976,176.0554882616529,151882800 -2015-06-05,174.9711456298828,175.6467722585617,174.3121920266649,175.12127922403351,121704700 -2015-06-08,173.8950653076172,175.01278119831642,173.8199985416173,174.86263493882157,89063300 -2015-06-09,173.87010192871094,174.41228067534843,173.23618336644952,173.87010192871094,105034700 -2015-06-10,175.95538330078125,176.33907924214358,174.579107819862,174.6374888621889,134551300 -2015-06-11,176.52256774902344,176.90625092683163,176.163894106291,176.39744370865216,73876400 -2015-06-12,175.1713104248047,176.39745226039358,174.89605279564194,175.69680341934261,135382400 -2015-06-15,174.4206085205078,174.7042026478883,173.31957805773825,174.02857610368824,124384200 -2015-06-16,175.37144470214844,175.45486070620345,174.09525875057736,174.27041454059952,85308200 -2015-06-17,175.6551055908203,176.26401465162957,174.62915453353233,175.6551055908203,126708600 -2015-06-18,177.4818115234375,177.9489107889611,175.6884812588379,176.25566958768786,165867900 -2015-06-19,176.6938934326172,177.31414130161278,176.31672103216874,177.23870937940447,130478700 -2015-06-22,177.59915161132812,178.18586577668012,177.38960992445885,177.61591852731235,70696000 -2015-06-23,177.724853515625,178.06012785431992,177.33092695044698,177.8086752976508,68476800 -2015-06-24,176.43409729003906,177.83383419936868,176.40895331120274,177.45666172741434,92307300 -2015-06-25,175.89764404296875,177.0626951110581,175.8222121180597,176.93697523620966,97107400 -2015-06-26,175.8640899658203,176.50109186105522,175.31089704160306,176.2580164294726,104174800 -2015-06-29,172.1761932373047,175.87251126608828,172.10076130759276,174.3805756389916,202621300 -2015-06-30,172.53656005859375,173.768665700478,172.05879906751827,173.71836497294026,182925100 -2015-07-01,173.91957092285156,174.36379820133322,173.13169226610069,174.1123456613946,135979900 -2015-07-02,173.76036071777344,174.56500648911836,173.3412773094379,174.39737568366627,104373700 -2015-07-06,173.2657928466797,174.04528161099526,172.26837259086415,172.46953717007793,117975400 -2015-07-07,174.3553924560547,174.48111231063797,171.07815849292692,173.46693804525194,173820200 -2015-07-08,171.4302215576172,173.29932958052916,171.19553592197838,173.01435599288317,164020100 -2015-07-09,171.74038696289062,173.79390603088984,171.6314339663267,173.5340635574553,144113100 -2015-07-10,173.90284729003906,174.3219306977677,171.78228627008502,173.74359354879647,129456900 -2015-07-13,175.822265625,175.93121861988985,175.12658559717588,175.16849649801566,106069400 -2015-07-14,176.58494567871094,176.8950760395133,175.72163504260712,175.78031284768613,81709600 -2015-07-15,176.52627563476562,177.08784574588702,176.04851451355927,176.62685153842682,97914100 -2015-07-16,177.94281005859375,177.94281005859375,177.33932895347903,177.58239169248435,106683300 -2015-07-17,178.09365844726562,178.1523362557131,177.52371122502208,177.93440472651847,89030000 -2015-07-20,178.18588256835938,178.68039792651408,177.8673878711027,178.31999233005206,70446800 -2015-07-21,177.48179626464844,178.31158589033262,177.18005574525498,178.05174347383124,77965000 -2015-07-22,177.16329956054688,177.49857392985072,176.76098310679174,176.7945041490174,88667900 -2015-07-23,176.16586303710938,177.39796905449916,175.80545751104444,177.29739314758027,90509100 -2015-07-24,174.3386688232422,176.32511975520399,174.00340726819167,176.26645473830396,117755000 -2015-07-27,173.324462890625,173.96147768193703,172.88023562268748,173.45019555231366,132361100 -2015-07-28,175.45343017578125,175.5959169746355,173.3328695285481,174.16264634478205,123544800 -2015-07-29,176.6603546142578,176.88665035810365,175.43662591196318,175.5791126804828,105791300 -2015-07-30,176.7023162841797,176.86994707241797,175.52887518769293,176.1491231725249,91304400 -2015-07-31,176.43409729003906,177.23035312847801,176.14912367028774,177.2052091496417,103266900 -2015-08-03,175.83889770507812,176.45914535452724,174.8833886604363,176.4004803655996,113965700 -2015-08-04,175.49537658691406,176.22457764317085,175.00923828627256,175.76358332450985,81820800 -2015-08-05,176.0736846923828,177.11300321447916,175.78869829461908,176.3921793413758,85786800 -2015-08-06,174.63206481933594,176.36706351362938,174.04533780454588,176.2580977326979,116030800 -2015-08-07,174.29673767089844,174.62362212536794,173.3915162301966,174.4727582799545,117858000 -2015-08-10,176.4927520751953,176.57656106391298,175.4115099686534,175.4115099686534,80270700 -2015-08-11,174.90023803710938,175.5707739330726,174.13750329558363,175.15169059677163,126081400 -2015-08-12,175.1097869873047,175.29418468609808,172.1259155550612,173.59270729311194,172123700 -2015-08-13,174.89186096191406,175.63782878889944,174.3470449511172,174.95052597849957,89383300 -2015-08-14,175.52891540527344,175.6043473588524,174.55663870554804,174.69912554766796,72786500 -2015-08-17,176.509521484375,176.509521484375,174.47278255151284,174.9337767923074,79072600 -2015-08-18,175.99822998046875,176.58494407890225,175.76354434109535,176.23291561984217,71692700 -2015-08-19,174.60690307617188,176.02339413713827,173.7938803074875,175.25228226373437,172946000 -2015-08-20,170.96087646484375,174.58175024729712,170.90219865224498,173.08981442539326,194327900 -2015-08-21,165.81455993652344,170.9357602248525,165.55473024292866,169.0834057420901,346588500 -2015-08-24,158.83261108398438,165.521178671552,152.88162159515264,157.1479003938249,507244300 -2015-08-25,156.96348571777344,163.81968336952568,156.67012224910826,163.80291645403958,369833100 -2015-08-26,162.9898681640625,163.26645186277966,157.8854243041948,160.99502774090948,339257000 -2015-08-27,167.02149963378906,167.14721953638156,163.61854451657695,165.13562435844057,274143900 -2015-08-28,167.02984619140625,167.49921746123985,165.88993905492126,166.37607723850832,160414400 -2015-08-31,165.68038940429688,166.9041182611144,165.1271963817873,166.0491847526366,163298800 -2015-09-01,160.73524475097656,163.24974505608074,159.86354414980423,161.8667622146275,256000400 -2015-09-02,163.78611755371094,163.82802843626436,161.27999513412178,163.1239588618215,160269300 -2015-09-03,163.90345764160156,165.99887384057524,163.4089424881011,164.498548680043,152087800 -2015-09-04,161.42251586914062,162.48699112083295,160.60111611376172,161.64044738851246,207081000 -2015-09-08,165.479248046875,165.63012470574253,163.58499587924496,164.23038782943848,116025700 -2015-09-09,163.26654052734375,167.18916864713336,162.89775779897863,167.06344871580583,149347700 -2015-09-10,164.1549072265625,165.30319119058694,162.81383576728604,163.0736653250371,158611100 -2015-09-11,164.90093994140625,164.96799481977166,163.04858569611687,163.76103258801518,119691200 -2015-09-14,164.2890625,165.12722926243146,163.8029242430606,165.07694130299114,79452000 -2015-09-15,166.3425750732422,166.78680241755052,164.24715824559553,164.7919615050199,113806200 -2015-09-16,167.78419494628906,167.97698248541326,166.300649174541,166.6443005727278,99581600 -2015-09-17,167.40704345703125,170.05565348909056,167.02987097277068,167.6501189795926,276046600 -2015-09-18,164.67129516601562,167.39264378785984,164.25846667907226,164.89035960975986,223657500 -2015-09-21,165.5222930908203,166.55016068246064,164.4691379483344,165.50543900888917,105726200 -2015-09-22,163.37384033203125,163.83723112705485,162.2364277311458,163.3485656392024,153890900 -2015-09-23,163.11270141601562,164.01419568659233,162.53135762131944,163.5423841592737,92790600 -2015-09-24,162.52291870117188,162.98630959849973,160.5514150898855,161.89102552915193,159378800 -2015-09-25,162.48077392578125,164.2921955549254,161.60454168351922,163.9888863719727,155054800 -2015-09-28,158.4029541015625,161.6888058608741,158.0912242931585,161.57927361212774,178515900 -2015-09-29,158.49562072753906,159.86051843533195,157.49301504758208,158.62200704902003,159045600 -2015-09-30,161.452880859375,161.62138309093592,159.60775121242682,160.3912923743384,163452000 -2015-10-01,161.8741455078125,162.17745467193026,159.92791706134693,161.83201673526074,131079000 -2015-10-02,164.292236328125,164.31751102831882,159.33818939572726,159.8858378970279,211003300 -2015-10-05,167.21578979492188,167.44327494325597,165.41278840478842,165.52232067174555,126320800 -2015-10-06,166.64285278320312,167.645458619627,165.97726433409338,167.08096895876204,110274500 -2015-10-07,168.0077667236328,168.3616253721291,166.38168820755453,167.57807112082298,124307300 -2015-10-08,169.5242919921875,169.8107471213442,167.3168699496485,167.6201791616669,153055200 -2015-10-09,169.6253662109375,170.10559822780786,168.9934731820736,169.66749498404107,107069200 -2015-10-12,169.7854461669922,169.98764370646816,169.27150599433,169.70118862161289,56395600 -2015-10-13,168.71543884277344,170.3246628429936,168.54693660611977,169.05244331608077,88038700 -2015-10-14,167.90663146972656,169.23782116366917,167.61175573204258,168.65647744574315,99106200 -2015-10-15,170.4848175048828,170.49323812075917,168.20157072398425,168.57228351697756,134142200 -2015-10-16,171.25990295410156,171.27674418236762,170.12249010707063,170.88919023785743,114580100 -2015-10-19,171.34417724609375,171.34417724609375,170.29945525364963,170.61118515708517,76523900 -2015-10-20,171.1250457763672,171.74008468098185,170.65323440538083,170.90599417009372,78448500 -2015-10-21,170.06350708007812,171.69799315384662,169.89499196311988,171.54634497566232,102038000 -2015-10-22,172.93649291992188,173.14712394587437,170.06349549641186,171.01553899170682,174911700 -2015-10-23,174.83218383789062,175.20289652528615,173.8127368034514,174.6131321843835,144442300 -2015-10-26,174.40257263183594,174.71430258496983,174.0318597924855,174.655332554657,69033000 -2015-10-27,174.0655059814453,174.40251052125234,173.38305057610253,173.72848858573917,77905800 -2015-10-28,176.04539489746094,176.07066959009023,173.73688726467444,174.40247559707362,135906700 -2015-10-29,175.94432067871094,176.31503336353305,175.4219598169516,175.53991268431335,90525500 -2015-10-30,175.18601989746094,176.4582394432896,175.0259511265928,176.13807618975972,131076900 -2015-11-02,177.25868225097656,177.45245923517354,175.38827732622255,175.51466368140336,86270800 -2015-11-03,177.77256774902344,178.32863668616534,176.67728395474592,176.9047690391942,95246100 -2015-11-04,177.23338317871094,178.19386020886319,176.6941682294307,178.06748672696096,96224500 -2015-11-05,177.0564727783203,177.7557694753189,176.1633990960499,177.29237854888606,78408700 -2015-11-06,176.96377563476562,177.19969423595754,175.632598724569,176.7110286618795,110471500 -2015-11-09,175.3123779296875,176.50033973629428,174.36032179101608,176.348678746396,131008700 -2015-11-10,175.71685791015625,175.75056607991806,174.56260378586373,174.83220486445833,75874600 -2015-11-11,175.02598571777344,176.03701220843809,174.95858223760922,175.98646281228974,67846000 -2015-11-12,172.5826416015625,174.45304621920195,172.56580037502385,173.98123475815743,121315200 -2015-11-13,170.64488220214844,172.43946324473814,170.5606374777223,172.16986212831208,153577100 -2015-11-16,173.23977661132812,173.2987594607436,170.34149206389392,170.45945776272492,117645200 -2015-11-17,173.11343383789062,174.43619003553545,172.61634768712784,173.55154998468225,121123700 -2015-11-18,175.86007690429688,176.00330447904054,173.5515687684409,173.59368469473657,121342500 -2015-11-19,175.7084503173828,176.12971247932526,175.4135616616627,175.74214563374179,88220500 -2015-11-20,176.34872436523438,177.03116685657776,175.9695910762545,176.46667722971472,94011500 -2015-11-23,176.14651489257812,176.91320203191972,175.6831240791977,176.4076952994206,64931200 -2015-11-24,176.3824462890625,176.7868543051281,174.74794728526123,175.13550121768685,98874400 -2015-11-25,176.357177734375,176.71103636774527,176.0959844245046,176.50882592471962,51980100 -2015-11-27,176.55935668945312,176.76156711113978,175.96959236273963,176.44982443738556,37317800 -2015-11-30,175.82638549804688,176.83741201369105,175.71685323308637,176.71945913446422,112822700 -2015-12-01,177.50299072265625,177.6209564512809,176.18023442536762,176.45826895162804,97858400 -2015-12-02,175.69158935546875,177.77262538249414,175.43882949701498,177.45246203805934,108441300 -2015-12-03,173.23141479492188,176.21394503907788,172.5068434121416,175.9443439591062,166224200 -2015-12-04,176.60992431640625,176.90481293816018,173.23140679489987,173.23140679489987,192913900 -2015-12-07,175.53993225097656,176.7026069714552,174.57102165202795,176.28134484736444,102027100 -2015-12-08,174.3603515625,175.48933071694523,173.3745999554787,173.97279769438745,103372400 -2015-12-09,173.00393676757812,175.81796484564208,172.02660549364796,173.72008756531503,162401500 -2015-12-10,173.4504852294922,174.7648211692239,172.8354460486488,173.0713518400929,116128900 -2015-12-11,170.0887451171875,171.99284468297955,169.7770025027234,171.3272563956832,211173300 -2015-12-14,170.94815063476562,171.07453697504988,168.46270687995957,170.24886687996727,182385200 -2015-12-15,172.74276733398438,173.65269517933825,170.9229116432766,172.46473275435667,154069600 -2015-12-16,175.27027893066406,175.57358810608002,172.54892982028295,173.87168590758517,197017000 -2015-12-17,172.59945678710938,175.6493893700295,172.58260270847083,175.58198591137054,173092500 -2015-12-18,169.52462768554688,171.99095450338933,169.36359332672913,171.85535819338259,251393500 -2015-12-21,170.92306518554688,171.10105393731774,169.5839529803868,170.7027098602963,99094300 -2015-12-22,172.47406005859375,172.7707036640907,170.82136280667632,171.81298115782678,111026200 -2015-12-23,174.60986328125,174.65224278736596,173.38940592660356,173.48263566709488,110987200 -2015-12-24,174.3217315673828,174.87263941217515,174.10137618891343,174.3556403532474,48539600 -2015-12-28,173.92335510253906,173.9657216752346,172.84697774844173,173.62671149921476,65899900 -2015-12-29,175.7794952392578,176.1100347661309,174.99129057225755,175.02518642498788,92640700 -2015-12-30,174.5336151123047,175.61847640209928,174.3895351043225,175.53371737038623,63317700 -2015-12-31,172.78770446777344,174.49973620178605,172.78770446777344,173.8556114684293,114877900 -2016-01-04,170.37216186523438,170.38063259302376,168.31263696043297,169.92296757662837,222353500 -2016-01-05,170.66030883789062,171.1179738195279,169.55003575858572,170.69420467888278,110845800 -2016-01-06,168.50762939453125,169.55856897389745,167.4736312757007,168.10080155824824,152112600 -2016-01-07,164.4648895263672,167.33804524058934,164.0750160288781,165.54973804231798,213436100 -2016-01-08,162.65956115722656,165.99039365035162,162.3714012174392,165.4310152267109,209817200 -2016-01-11,162.82058715820312,163.9223895605881,160.87973009583322,163.5833664731728,187941300 -2016-01-12,164.13429260253906,164.8886012748218,161.99849217501549,164.26990185275864,172330500 -2016-01-13,160.0406494140625,165.15130403063185,159.6592597877707,164.80381024410508,221168900 -2016-01-14,162.6680145263672,163.79524198132555,159.04903541205675,160.65088223070123,240795600 -2016-01-15,159.1761932373047,159.98135217332498,157.2353358891122,158.29475894503636,324846400 -2016-01-19,159.3880615234375,161.12551774367915,157.8116396603883,160.99839216295302,195244400 -2016-01-20,157.345458984375,158.9134098007045,153.42136597906594,156.8199894476707,286547800 -2016-01-21,158.22689819335938,160.07452513996768,156.48944241144966,157.82008350525948,195772900 -2016-01-22,161.4730224609375,161.6764234038129,160.08305997751285,160.8458393781153,168319600 -2016-01-25,159.03208923339844,161.15940575271674,158.83715904162554,160.9644755609438,130371700 -2016-01-26,161.20181274414062,161.4815019882439,159.3541851061627,159.6931953177003,141036800 -2016-01-27,159.44737243652344,162.3544223777091,158.5405003166785,160.67630029192964,185681700 -2016-01-28,160.27796936035156,161.20178300893429,158.62527225224298,160.9983820924952,143798800 -2016-01-29,164.1851806640625,164.3207899455244,160.930635503454,161.04929039162994,210529300 -2016-02-01,164.1258544921875,164.9140721619875,162.59181160400766,163.17661534202395,136061600 -2016-02-02,161.1679229736328,162.70196557716704,160.64244031379968,162.69349484790288,182564900 -2016-02-03,162.13414001464844,162.54095492972294,158.57448040981743,162.2273697798127,205054900 -2016-02-04,162.38833618164062,163.36300001003448,160.9983739491758,161.6340276457129,139531800 -2016-02-05,159.29490661621094,162.44775182337142,158.65925254916107,161.87143167680549,180788300 -2016-02-08,157.1505889892578,157.7438633598395,154.93004223118996,157.44723264075432,191526700 -2016-02-09,157.15902709960938,158.4388182609641,155.26902023546037,155.4046294727074,184513100 -2016-02-10,157.02346801757812,159.6254045954566,156.89632947786728,157.9896614302866,148214100 -2016-02-11,154.98085021972656,156.03180234138384,153.4807038447789,154.5401266935596,219058900 -2016-02-12,158.1760711669922,158.19301262102636,155.91314554229416,156.76068381067878,127632400 -2016-02-16,160.8458709716797,160.87129609453314,159.0236681943154,159.98986165998417,120250700 -2016-02-17,163.47323608398438,163.8461551070072,161.88833023613745,162.01546877530157,136009500 -2016-02-18,162.80361938476562,163.8037212449003,162.4900343705473,163.74438735982798,102343000 -2016-02-19,162.72731018066406,162.87986082640418,161.41362357970382,162.02385202747368,114793000 -2016-02-22,165.0835723876953,165.22765240209483,164.24450449304894,164.3123091349569,103640300 -2016-02-23,162.9985809326172,164.69365762484952,162.87991314904843,164.42243914653608,111455300 -2016-02-24,163.7444305419922,164.02411979021895,160.45599005788205,161.56626338930866,150812200 -2016-02-25,165.72767639160156,165.73616005353884,163.43085424620034,164.19363374068834,110728300 -2016-02-26,165.34625244140625,166.69383530470407,165.185218086847,166.6006185019685,129833700 -2016-02-29,164.04954528808594,166.3124714663264,163.85461505974905,165.36323251190936,125918100 -2016-03-01,167.90585327148438,167.99061229471093,164.8038592481139,165.27847874039568,141799700 -2016-03-02,168.66015625,168.71100648923135,167.17696392116832,167.5922624289091,102415000 -2016-03-03,169.32122802734375,169.33818241717043,167.90584038845594,168.48216031846093,95172200 -2016-03-04,169.87210083007812,170.6518474721584,168.68555234414472,169.51613628429809,129293600 -2016-03-07,170.00770568847656,170.41453338667066,168.8720074622699,168.94828280602817,100219000 -2016-03-08,168.15159606933594,169.43985792573434,167.99057465314343,168.93134269755143,123974900 -2016-03-09,168.98220825195312,169.3296891630479,168.1770364359287,168.96525386308696,94801200 -2016-03-10,169.11778259277344,170.41452805815925,167.28710973777427,169.47376005066465,156838700 -2016-03-11,171.8468475341797,171.88922703232757,169.10083193493335,170.57554018418577,137964500 -2016-03-14,171.62652587890625,172.08419092432308,171.00782646841748,171.3383659268879,73612000 -2016-03-15,171.34683227539062,171.65194660867266,170.3975934306951,170.6603282586084,93169100 -2016-03-16,172.33848571777344,172.74531353326242,170.82139740296645,170.86377691696472,129303200 -2016-03-17,173.43179321289062,173.94030851186565,171.85537121448877,172.25371531151146,134278500 -2016-03-18,174.11328125,174.45403987673944,173.61917214185195,173.93437452154134,138372400 -2016-03-21,174.36036682128906,174.59038609334056,173.61920949914784,173.84922877119934,72926700 -2016-03-22,174.2666473388672,174.83742528186085,173.42326504955457,173.585116974404,97471900 -2016-03-23,173.1165313720703,174.07066583117776,172.9461390765665,173.88324470540923,81052500 -2016-03-24,173.0398712158203,173.07395487881382,171.86424482471878,172.0857366377417,84360900 -2016-03-28,173.14210510253906,173.670284874443,172.6905940718905,173.4573074826613,62408200 -2016-03-29,174.74371337890625,174.8544657995421,172.42651795664,172.73320596838437,92922900 -2016-03-30,175.51039123535156,176.23450647955443,175.14406340666687,175.74892484510156,86365300 -2016-03-31,175.08445739746094,175.84265639016868,174.9225925002916,175.41670160776863,94584100 -2016-04-01,176.2771759033203,176.4645971010006,173.77255898805814,174.08777445639976,114423500 -2016-04-04,175.70639038085938,176.40496263309862,175.39970234313924,176.20049960824804,63497000 -2016-04-05,173.951416015625,175.71486205420337,173.69584054651136,174.36032896674186,99662200 -2016-04-06,175.85122680664062,175.9108667347412,173.77256472671314,173.95147151190238,91839800 -2016-04-07,173.74697875976562,175.11855388129385,173.01433590604665,174.7607533712139,113859000 -2016-04-08,174.21554565429688,175.36562902818736,173.6788383465998,174.93114673181876,95040600 -2016-04-11,173.80661010742188,175.5530274864749,173.71289952613287,174.85445533520982,83757500 -2016-04-12,175.42527770996094,175.70640952509464,173.5340367711436,173.97703354036454,115350600 -2016-04-13,177.1971893310547,177.2823854871072,176.20897111692244,176.34527976696307,96336400 -2016-04-14,177.20574951171875,177.70838616366478,176.85647637956114,177.25687501801877,65212900 -2016-04-15,177.0098419189453,177.3420862673702,176.68611199002893,177.20577756055135,75761600 -2016-04-18,178.2535858154297,178.28765648296246,176.34530345584142,177.00979196516653,82531000 -2016-04-19,178.81582641601562,179.07140190523577,177.9980004494424,178.67953075432632,88316100 -2016-04-20,178.98626708984375,179.68482641669232,178.3814053686061,178.85847281115883,81100300 -2016-04-21,178.02359008789062,179.11403358058067,177.75097271516222,179.0032811480208,85695000 -2016-04-22,178.02359008789062,178.29619446150724,177.1205677891734,177.66578953551843,99251700 -2016-04-25,177.71685791015625,177.75945598895555,176.80530842046429,177.4186843576699,66166500 -2016-04-26,177.9810028076172,178.49215391297017,177.5039353754811,178.08322782904276,75864200 -2016-04-27,178.34730529785156,178.73917649002462,177.23982006068684,177.5976205836273,77329400 -2016-04-28,176.72866821289062,178.69657757953746,176.3112407709417,177.589105346594,97216200 -2016-04-29,175.7745819091797,176.4561124704208,174.66709637205219,176.10682627040651,142424100 -2016-05-02,177.17161560058594,177.35050931189107,175.84263889160513,176.277108046739,62188000 -2016-05-03,175.62974548339844,176.1749672912992,174.88006062286738,175.9364335627872,106422100 -2016-05-04,174.64999389648438,175.36560788684616,174.14737031923184,174.63296506272343,92243800 -2016-05-05,174.61593627929688,175.47636041647687,174.18998141946528,175.1185598941116,67619200 -2016-05-06,175.25485229492188,175.29745037677154,173.6873416760868,173.84067917181414,89315000 -2016-05-09,175.3997039794922,175.83417328735254,174.94819283629073,175.12709960959302,74374900 -2016-05-10,177.58058166503906,177.59762349949054,176.03862712451112,176.106781463206,77472200 -2016-05-11,175.9193572998047,177.6572474101795,175.9193572998047,177.1205531256093,81727000 -2016-05-12,175.970458984375,176.76274173534193,174.95668439935457,176.5923494024132,89586300 -2016-05-13,174.43704223632812,176.22605797769782,174.11332535865,175.6723218191895,96474600 -2016-05-16,176.15789794921875,176.63496533175538,174.54778903360196,174.60742895597465,77486800 -2016-05-17,174.5137176513672,176.1749390656082,173.98552476647453,175.88529287012233,114924900 -2016-05-18,174.5647735595703,175.74892720929662,173.474330472014,174.1643750665809,120062100 -2016-05-19,173.95997619628906,174.24962240456628,172.75026585662087,173.84070934587422,115430500 -2016-05-20,175.0588836669922,175.57854896958463,174.5221765350554,174.57328902398137,104990400 -2016-05-23,174.8203887939453,175.35708304571003,174.63296762694495,175.07595129520948,58682600 -2016-05-24,177.08645629882812,177.40167171141593,175.61265623148654,175.63821248127613,93537800 -2016-05-25,178.2876434326172,178.7050838242209,177.086447754028,177.7679780467877,76621400 -2016-05-26,178.3387451171875,178.6539604954542,178.02354273802914,178.42394127328302,55280700 -2016-05-27,179.1055145263672,179.11402894437765,178.44954036444156,178.5006528707272,64211200 -2016-05-31,178.76470947265625,179.48883784092158,178.2024460101756,179.37808543188805,109879400 -2016-06-01,179.1310577392578,179.30995149823454,177.95541818382588,178.15135377669438,69936200 -2016-06-02,179.67623901367188,179.69326784462248,178.25355168283988,178.73061893160897,63044700 -2016-06-03,179.13955688476562,179.48884295466186,177.92984676379007,179.11400063566194,101757100 -2016-06-06,180.05111694335938,180.4089174508064,179.33550292935516,179.49736784920003,64887000 -2016-06-07,180.33221435546875,180.89447780023937,180.17887687004512,180.2044331176157,60974800 -2016-06-08,180.9200897216797,181.04788399796703,180.34079726633757,180.46857854351228,66170900 -2016-06-09,180.67308044433594,180.79234732838785,179.91488103876702,180.1874854884076,73786900 -2016-06-10,178.96066284179688,179.6336657322509,178.4154281975382,179.29290707869862,113829200 -2016-06-13,177.58058166503906,179.21624679638361,177.49539849100367,178.35582264369364,117751200 -2016-06-14,177.23129272460938,177.82763992889195,176.27715799633438,177.1972220553613,125059300 -2016-06-15,176.98426818847656,178.3558435425371,176.79684698488228,177.23131632097133,109124500 -2016-06-16,177.512451171875,177.68284354105677,175.1441428303104,176.984271224927,149533100 -2016-06-17,176.85128784179688,177.43359259652777,176.1919025792983,177.40790344950776,117055700 -2016-06-20,177.99026489257812,179.49741850952435,177.9046256703846,178.8209156943543,82789600 -2016-06-21,178.49549865722656,178.90653816853393,177.93031116248486,178.37561158864895,72461700 -2016-06-22,178.20436096191406,179.40323174690326,178.05877166179036,178.67533751313096,95560500 -2016-06-23,180.52503967285156,180.57641798398882,179.20628177571822,179.66869964266547,102731400 -2016-06-24,174.04258728027344,180.55933673723305,173.5972867167535,174.37655943623474,333444400 -2016-06-27,170.9254608154297,172.63814073114858,170.11192740209458,172.62956896887508,230775800 -2016-06-28,174.00828552246094,174.03397467714407,172.22709675306544,172.5353796759745,159382400 -2016-06-29,176.97125244140625,177.20245486591145,175.30995051693523,175.41270715004865,137328600 -2016-06-30,179.38609313964844,179.4374714471411,176.88558199688845,177.44221081705115,165021900 -2016-07-01,179.76292419433594,180.2510443558619,179.2234257140628,179.38613243457146,106055300 -2016-07-05,178.46981811523438,179.04356433301706,177.87038274342493,178.93223595442706,109803700 -2016-07-06,179.54026794433594,179.66015503529505,177.31377846456652,177.97316399819803,96021500 -2016-07-07,179.4289093017578,180.3880058677437,178.65820857076355,179.72006174975914,85593800 -2016-07-08,182.10067749023438,182.34902338265863,180.49932603235925,180.7305414678242,133971000 -2016-07-11,182.7429656982422,183.31672504380813,182.35761528011227,182.56314160091407,73633900 -2016-07-12,184.0702667236328,184.36999092806968,182.76862636157077,183.71060551833483,101275600 -2016-07-13,184.04466247558594,184.49852180593774,183.55655528132985,184.4899631066408,87324100 -2016-07-14,185.07220458984375,185.5431942234719,184.6782954902362,185.31197875483406,91230900 -2016-07-15,184.8238525390625,185.8343274056498,184.37855210743746,185.6373728762949,107155400 -2016-07-18,185.320556640625,185.48326334368232,184.6868602883787,184.94376492127384,58725900 -2016-07-19,185.13217163085938,185.16641948612008,184.65262325693058,184.90095614103186,54345700 -2016-07-20,185.90281677246094,186.14259088753863,185.13211612638392,185.13211612638392,58159500 -2016-07-21,185.20066833496094,186.01418877817954,184.75536784532173,185.7915450667161,67777300 -2016-07-22,186.03131103515625,186.08268934578908,185.05508393299735,185.32054724907476,62787500 -2016-07-25,185.5260772705078,185.87717984720135,184.94377227505672,185.82580153192188,55873100 -2016-07-26,185.6116943359375,185.97135556664537,184.7639130349545,185.4232984912746,70080500 -2016-07-27,185.41473388671875,186.05698886395425,184.64402007400957,185.98848009837715,84083900 -2016-07-28,185.6288604736328,185.92001299254184,184.75538985019188,185.21780778806422,65035700 -2016-07-29,185.92857360839844,186.28823491194626,185.08080520243362,185.3633990266599,79519400 -2016-08-01,185.77444458007812,186.38243880308625,185.32058532063337,185.98852962950355,73311400 -2016-08-02,184.58409118652344,185.68020535052852,183.74488163805017,185.5260573545248,92295500 -2016-08-03,185.12356567382812,185.18351574285276,184.22441917214476,184.52413031713562,53993600 -2016-08-04,185.320556640625,185.63739828339195,183.4708589638351,185.2349174074225,46585500 -2016-08-05,186.83624267578125,186.87906228631553,185.32053038320964,185.32053038320964,71892200 -2016-08-08,186.7249755859375,187.12745650881243,186.45951222546978,187.02468680365007,39906500 -2016-08-09,186.83624267578125,187.3329214112158,186.51084238248384,186.79343613195752,51251700 -2016-08-10,186.3738250732422,187.02463872730806,186.0227225598455,186.9475712682826,57941100 -2016-08-11,187.2387237548828,187.48706965630043,186.6392884067015,186.90475169898818,72504300 -2016-08-12,187.07601928710938,187.2901042609464,186.67353849095895,186.93043000619554,61313500 -2016-08-15,187.6155242919922,187.96662682206687,187.43570021239086,187.44425890823004,49813500 -2016-08-16,186.6479034423828,187.2644563243784,186.6479034423828,187.19596061160058,53213600 -2016-08-17,186.99899291992188,187.13601047886763,185.84294156644032,186.68215124823422,75134300 -2016-08-18,187.41856384277344,187.4528116917612,186.86194809642447,186.97326340566778,52989300 -2016-08-19,187.14451599121094,187.32435311955808,186.45945452459875,186.94756147289544,75443000 -2016-08-22,187.135986328125,187.36720179566734,186.53655091848918,186.90477086058263,61368800 -2016-08-23,187.51275634765625,188.05225468729222,187.45280628026987,187.75253048378104,53399200 -2016-08-24,186.5536651611328,187.46138342634853,186.13405387750765,187.36718550825762,71728900 -2016-08-25,186.42520141601562,186.84481268858622,186.01416190549799,186.16829682192568,69224800 -2016-08-26,186.07415771484375,187.6412618606924,185.18356964946778,186.61365622626948,122506300 -2016-08-29,186.99037170410156,187.2558349691079,186.1682796919991,186.20254060363754,70502200 -2016-08-30,186.6820831298828,187.18732049408658,186.12546746650017,186.90472678189408,58114500 -2016-08-31,186.1511993408203,186.46804096961606,185.3719267798618,186.34815388844643,85269500 -2016-09-01,186.15968322753906,186.45083558384775,184.9950607355977,186.14255277519544,97844200 -2016-09-02,186.99899291992188,187.42716299159213,186.42524659188936,187.0161233814685,79293900 -2016-09-06,187.5641632080078,187.64123067777138,186.56224690094407,187.28156941882895,56702100 -2016-09-07,187.54702758789062,187.72686474577003,186.93903347642305,187.401451348994,76554900 -2016-09-08,187.1188201904297,187.48705312902328,186.81053731472485,187.2130180987481,74102900 -2016-09-09,182.6401824951172,185.851457290113,182.61449334209408,185.80007898406674,221589100 -2016-09-12,185.26060485839844,185.66308573066235,181.8095554728513,181.87806424544007,168110900 -2016-09-13,182.5973663330078,184.2415374910919,181.97224181978828,183.9760741936991,182828800 -2016-09-14,182.52890014648438,183.85623000978453,181.9722842683491,182.64878724639263,134185500 -2016-09-15,184.35289001464844,184.73824043445808,182.18635067359673,182.36618783842124,134427900 -2016-09-16,183.64019775390625,183.91561702393977,182.9516758442497,183.73487148639106,155236400 -2016-09-19,183.6746826171875,184.9398623324131,183.34762542658794,184.29436301373542,80250500 -2016-09-20,183.6832733154297,184.6902506150678,183.64885246560053,184.53533709176185,69665300 -2016-09-21,185.7489013671875,185.92963383291604,183.700512537477,184.38904781183263,110284400 -2016-09-22,186.9193878173828,187.2206260935032,186.51488698283822,186.7644742806701,76678700 -2016-09-23,185.89520263671875,186.66119463948525,185.80052887760303,186.52348496573194,73630900 -2016-09-26,184.38900756835938,185.2410581291245,184.19104501976238,185.06032570284137,89827300 -2016-09-27,185.53367614746094,185.62833674914228,183.85536784384433,184.2254608538307,78494800 -2016-09-28,186.45460510253906,186.6095317478963,184.79352670876403,185.7574680302204,87411000 -2016-09-29,184.7677001953125,186.65256011857448,184.21687469043962,186.24804620204264,128070600 -2016-09-30,186.1619415283203,186.86768037614493,185.35291389510445,185.60250109998185,117202900 -2016-10-03,185.71446228027344,185.93823065688858,185.0775648707597,185.7488962660405,83512100 -2016-10-04,184.7677001953125,186.05009677460663,184.17385191300446,185.8263284276231,119948100 -2016-10-05,185.5853271484375,186.01565994755165,185.32712484242606,185.39597966621008,72816000 -2016-10-06,185.71446228027344,185.93823065688858,184.81937564109518,185.36158615610836,62927400 -2016-10-07,185.0775604248047,186.1620076942157,184.34600240379933,185.9898771676684,89788300 -2016-10-10,186.0415496826172,186.50630350417703,185.89523805114982,186.0415496826172,51855000 -2016-10-11,183.6918182373047,185.67996643173922,182.96026049419933,185.611111620733,130367400 -2016-10-12,183.93287658691406,184.45788320081567,183.33040007743736,183.82958777038615,73866100 -2016-10-13,183.3303985595703,183.82958624838614,181.78121078436132,182.59884058410307,101357000 -2016-10-14,183.4250946044922,184.77634624006126,183.34763783286186,184.31157934484307,93346200 -2016-10-17,182.7881622314453,183.65742974968583,182.60741667912635,183.39922744610791,58275700 -2016-10-18,183.93287658691406,184.44926813868696,183.55418156931728,184.3890283673693,76869700 -2016-10-19,184.42343139648438,184.7332715506942,183.83818506781876,184.19966305894437,66519200 -2016-10-20,184.0791473388672,184.63857467900527,183.4164312051194,184.07053227865003,73639800 -2016-10-21,184.1652069091797,184.2512787154881,183.11519390924335,184.07914823558508,89089100 -2016-10-24,184.94842529296875,185.31851832004375,184.59554925459165,185.04309903173544,60146600 -2016-10-25,184.32879638671875,185.0259335970109,184.16526778031084,184.76773122545725,66542300 -2016-10-26,183.9586639404297,184.5439102252203,183.26151379618526,183.50251223825043,75705500 -2016-10-27,183.4680633544922,184.71602570495898,183.39060661121866,184.6816048632974,77220200 -2016-10-28,182.92591857910156,184.12224361536673,182.21157746243645,183.4423233551707,140623200 -2016-10-31,182.9345245361328,183.4853501412505,182.77099592742755,183.26156862082505,61272500 -2016-11-01,181.60903930664062,183.3131666105821,180.3955108197129,183.2615156443023,122781800 -2016-11-02,180.5160369873047,181.68654291870166,180.07708905508272,181.29923282963122,103330800 -2016-11-03,179.6898193359375,180.9463972848692,179.41441308647788,180.73123081731177,88939300 -2016-11-04,179.49183654785156,180.6451254480473,179.34552495299536,179.80167672893424,109122100 -2016-11-07,183.45089721679688,183.4853312007163,179.49184269266695,179.49184269266695,109794900 -2016-11-08,184.27711486816406,184.84515732442128,182.7881670352914,183.05497127400508,106772100 -2016-11-09,186.23089599609375,186.85057650919126,182.75379832452217,182.77961725150791,258429000 -2016-11-10,186.69564819335938,187.89197328661646,185.23251876841988,187.02270544263183,172113300 -2016-11-11,186.26528930664062,186.5062746780134,185.31856481416693,185.97266608893338,100552700 -2016-11-14,186.41159057617188,186.99685011184275,185.66281558041715,186.79028560524415,94580000 -2016-11-15,187.86607360839844,187.86607360839844,186.5922922823728,186.79884360768216,91652600 -2016-11-16,187.51321411132812,187.74559750549724,187.12591720952304,187.24640987081162,65617700 -2016-11-17,188.47720336914062,188.53744314456102,187.55628468338105,187.66817543694148,69797200 -2016-11-18,188.0554656982422,188.71818200051806,187.8747201129971,188.54605147768095,86265800 -2016-11-21,189.4755859375,189.50140486297022,188.48582544055725,188.63213706246154,72402600 -2016-11-22,189.845703125,190.02643562617246,189.11413179014227,189.78545020279543,67429000 -2016-11-23,189.94891357421875,190.000551413954,189.1312838020727,189.3292332319633,56620200 -2016-11-25,190.65467834472656,190.68909919592076,190.2157304125195,190.29320030996112,37872300 -2016-11-28,189.75961303710938,190.62027893294695,189.65633733207906,190.344872675293,76572500 -2016-11-29,190.12966918945312,190.58582097483202,189.49277182273693,189.79401008072682,69886700 -2016-11-30,189.6735382080078,190.9128990939236,189.6132852967144,190.74937048637665,113291800 -2016-12-01,188.9763946533203,189.97475699328893,188.6149034631232,189.97475699328893,79040500 -2016-12-02,189.0709991455078,189.5615848060297,188.70952119535616,189.06239721790203,74840300 -2016-12-05,190.20709228515625,190.55135326245085,189.70790467517898,189.90585408048764,67837800 -2016-12-06,190.8096160888672,190.84405007714818,189.9145293843404,190.39650015852547,59877400 -2016-12-07,193.30551147460938,193.36575124148104,190.53416701333626,190.6546596797953,110738100 -2016-12-08,193.7788543701172,194.25222307613058,193.01286251228277,193.27967987946474,99714400 -2016-12-09,194.94940185546875,194.9666188482964,193.96824338777537,194.00267737343066,88005800 -2016-12-12,194.72560119628906,195.33667957954293,194.30387030459465,194.85469578929985,102016100 -2016-12-13,196.0252685546875,196.52445637272766,195.37116717211072,195.38838416796588,110477500 -2016-12-14,194.4071807861328,196.42973738751738,193.96823285552694,195.72399831251653,142501800 -2016-12-15,195.20755004882812,196.06821559333702,194.41573932380564,194.64812269798296,124972600 -2016-12-16,194.82583618164062,195.72621185016826,194.50551708174834,195.66560379876998,156420200 -2016-12-19,195.2500457763672,195.67426249028017,194.8604660077374,195.00763999988092,90341100 -2016-12-20,196.0032196044922,196.15040679579207,195.55304503034776,195.786784948034,89838800 -2016-12-21,195.45777893066406,196.04647475199613,195.45777893066406,195.8733296992585,67909000 -2016-12-22,195.12022399902344,195.4318905098486,194.72197832014217,195.31068760064585,56219100 -2016-12-23,195.40585327148438,195.41450590131117,194.97298399794968,195.1634343249928,36697800 -2016-12-27,195.89065551757812,196.28888783280465,195.65690242204528,195.67422089100506,42672500 -2016-12-28,194.271728515625,196.1676980847761,194.159191485166,196.15039282478065,64095000 -2016-12-29,194.2284698486328,194.6959629034167,193.78693468620676,194.3410068893433,48696100 -2016-12-30,193.51853942871094,194.6440021997166,192.82594593808267,194.55742305959228,108998300 -2017-01-03,194.99896240234375,195.5097449938197,193.82155740581814,194.82580411834576,91366500 -2017-01-04,196.15904235839844,196.3062163267695,195.31927490759986,195.327927537461,78744400 -2017-01-05,196.0032196044922,196.1590594264061,195.2067416539408,195.89068256601763,78379000 -2017-01-06,196.70443725585938,197.1719302021734,195.5703088001274,196.11572824592733,71559900 -2017-01-09,196.05516052246094,196.5832615735767,196.02052358231973,196.444740233256,46939700 -2017-01-10,196.05516052246094,196.91223324418567,195.66556760154376,196.07246578240944,63771900 -2017-01-11,196.6092071533203,196.6092071533203,195.30193364017924,195.96855594508668,74650000 -2017-01-12,196.1157684326172,196.3062319857307,194.75656566916848,196.08979733084016,72113200 -2017-01-13,196.56590270996094,196.86890321825962,196.2542363633467,196.28886008625076,62717900 -2017-01-17,195.8733367919922,196.33217714291624,195.48375710669535,195.9252789886823,61240800 -2017-01-18,196.30624389648438,196.34953347211365,195.57036074115808,196.12443296289095,54793300 -2017-01-19,195.5789794921875,196.52263124713022,195.14611026036562,196.3841099225183,66608800 -2017-01-20,196.297607421875,196.79107163631718,195.63098489066377,196.26297047447125,129168600 -2017-01-23,195.78675842285156,196.35814900891876,195.0249175182166,196.29755418258387,75061600 -2017-01-24,197.04209899902344,197.45764980363037,195.8906651438575,196.00320217232323,95555300 -2017-01-25,198.7476043701172,198.7476043701172,197.82991041474384,197.99440285212322,84437700 -2017-01-26,198.53977966308594,198.86876446708933,198.262737047058,198.60037447901766,59970700 -2017-01-27,198.2281494140625,198.76490306768792,198.04633851292922,198.61772910492357,59711100 -2017-01-30,196.99884033203125,197.56156519299816,196.01189875994572,197.53559408926884,79737300 -2017-01-31,196.98150634765625,197.04211439166787,195.93397001940147,196.50534746657547,75880800 -2017-02-01,197.05941772460938,197.89918523117447,196.47072181203163,196.98150442031928,79117700 -2017-02-02,197.1892852783203,197.47498060248765,196.36683624760258,197.0594165618137,69657600 -2017-02-03,198.5484619140625,198.7302728092215,197.78662102655863,198.09828741103053,80563200 -2017-02-06,198.19354248046875,198.53984586597815,197.85590493592423,198.1416002751732,57790100 -2017-02-07,198.2021942138672,198.82552705329329,198.0117306679246,198.5831213057523,57931200 -2017-02-08,198.46185302734375,198.59170848854495,197.65670953754193,198.2021288948232,51566200 -2017-02-09,199.6392822265625,199.94228274337826,198.46187746293734,198.46187746293734,65955200 -2017-02-10,200.42710876464844,200.65220922169698,199.65660205348237,199.98558689986365,66015900 -2017-02-13,201.51797485351562,201.77769907197353,200.89464201326567,200.92061311409918,55182100 -2017-02-14,202.32305908203125,202.3317249204069,200.98982777400866,201.33611784592844,71109000 -2017-02-15,203.37930297851562,203.5697665204438,202.05472402518362,202.10666622568726,86785800 -2017-02-16,203.20614624023438,203.58707330222083,202.45295795592938,203.40526240077406,84722400 -2017-02-17,203.52647399902344,203.52647399902344,202.5222141034397,202.5395325733972,77204100 -2017-02-21,204.7384796142578,204.91162465277733,203.8900464683087,203.89871230681246,88946100 -2017-02-22,204.55674743652344,204.7818347521849,204.16716764744123,204.33166012086198,62115200 -2017-02-23,204.69522094726562,205.09345327495478,203.93336681064753,205.07614801557466,74615900 -2017-02-24,204.9549560546875,204.99823241556211,203.80352215880401,203.846811729801,82381600 -2017-02-27,205.27525329589844,205.44839835137117,204.6172968010536,204.86835514997097,56515400 -2017-02-28,204.72120666503906,205.13675749190335,204.33162693922114,204.89435174205562,96961900 -2017-03-01,207.58676147460938,208.05426762849893,206.36606710737806,206.38338557496067,149158200 -2017-03-02,206.27952575683594,207.40498850158158,206.22758355802213,207.3963226616981,70246000 -2017-03-03,206.40936279296875,206.57385521458173,205.81200113979344,206.19292817718758,81974300 -2017-03-06,205.79470825195312,206.14965100347789,205.18868072324162,205.6128973513154,55391500 -2017-03-07,205.18003845214844,205.84666084131237,204.97225644237574,205.49170486174646,65103700 -2017-03-08,204.7991180419922,205.73411730123487,204.6605966976327,205.47439308309148,78168800 -2017-03-09,205.05880737304688,205.38779220739912,204.08918454773956,204.92028605225434,90683900 -2017-03-10,205.77743530273438,206.06313066115138,204.8251174413443,206.01984108379287,81991700 -2017-03-13,205.88128662109375,205.9245761914927,205.3878225068882,205.71679417965117,57256800 -2017-03-14,205.09341430664062,205.38777539175473,204.47874746239353,205.33581999312108,59880800 -2017-03-15,206.86822509765625,207.29244174529617,205.43109592577116,205.66484903448065,96081800 -2017-03-16,206.46133422851562,207.08466706705843,206.13236254881758,207.0067537647712,78344000 -2017-03-17,206.0987091064453,206.91604569138585,206.0987091064453,206.72475358565129,89002100 -2017-03-20,205.87265014648438,206.38565478164284,205.48137564962775,206.09871661259064,52537000 -2017-03-21,203.22933959960938,206.6030222436481,203.09891919536642,206.48129211049152,131809300 -2017-03-22,203.70761108398438,203.99454929897394,202.63812374999932,203.26416835223256,97569200 -2017-03-23,203.49021911621094,204.6292683476359,203.11633839891192,203.70759532885208,100410300 -2017-03-24,203.34239196777344,204.36840125782555,202.55984295900794,203.79453817627297,112504900 -2017-03-27,203.13368225097656,203.39453631254577,201.38598259336374,201.66421719613916,87454500 -2017-03-28,204.6118927001953,205.0379415959101,202.71636518145223,202.82940506036013,93483900 -2017-03-29,204.8031463623047,205.0379163636101,204.0988496259782,204.32492935597222,61950400 -2017-03-30,205.45529174804688,205.65528741288264,204.56840636847858,204.74230468206505,56737900 -2017-03-31,204.9771270751953,205.64663641694554,204.92494562695498,205.11623780105342,73733100 -2017-04-03,204.62059020996094,205.22924098793237,203.3858948410498,205.0292585753686,85546500 -2017-04-04,204.75100708007812,204.8379628758166,203.95106417613255,204.33364844923514,56466200 -2017-04-05,204.14236450195312,206.41177287881223,203.93367854436426,205.42922807143728,108800600 -2017-04-06,204.71624755859375,205.237942568058,203.8380390678011,204.28149508357723,69135800 -2017-04-07,204.50758361816406,205.20319030662057,204.02066291652272,204.46410571246165,74412300 -2017-04-10,204.62930297851562,205.42924598430415,204.09890439920446,204.6466967933961,67615300 -2017-04-11,204.38580322265625,204.49013955663008,202.8902538536075,204.2466792656306,88045300 -2017-04-12,203.49021911621094,204.29886552638334,203.26415263139694,204.10757339785184,81864400 -2017-04-13,202.16854858398438,203.89017757518258,202.16854858398438,203.15109321625093,92880400 -2017-04-17,203.95974731445312,203.95974731445312,202.49028207956655,202.69026446865107,68405400 -2017-04-18,203.35110473632812,203.89020679103865,202.66420170976033,203.2206843096354,83225800 -2017-04-19,202.97714233398438,204.29008941559908,202.75106266189076,203.9162088311156,68699900 -2017-04-20,204.62930297851562,205.07275901861107,203.27287730489192,203.59458990841736,92572200 -2017-04-21,203.97715759277344,204.6032022014737,203.5771927562991,204.55103402868073,110389800 -2017-04-24,206.22048950195312,206.42917546841417,203.9510810286112,206.2291797752084,119209900 -2017-04-25,207.4203643798828,207.7681609789066,206.77692607734,206.86388186089084,76698300 -2017-04-26,207.28997802734375,208.27252288189902,207.2465133932355,207.38562410404907,84702500 -2017-04-27,207.4638671875,207.76818593129622,206.92476514640168,207.61168142321668,57410300 -2017-04-28,207.01171875,207.7507899207633,206.8812850603891,207.7247058363594,63532800 -2017-05-01,207.53341674804688,207.95947891220902,207.11605812387444,207.53341674804688,66882500 -2017-05-02,207.61166381835938,207.79425239563585,207.20299550290594,207.67252225492143,57375700 -2017-05-03,207.35951232910156,207.7073222286767,206.68129960941886,207.61167616474242,73137700 -2017-05-04,207.6029510498047,207.74207499517627,206.75084010268586,207.66382275125088,61462700 -2017-05-05,208.42034912109375,208.4377429362932,207.53345029223303,207.9769063404602,62001300 -2017-05-08,208.38555908203125,208.61162559224314,207.95949688105497,208.4638113431516,48385700 -2017-05-09,208.19427490234375,208.84640363849746,207.84646494917257,208.64642120766973,51363200 -2017-05-10,208.568115234375,208.568115234375,207.9420707076507,208.15075663908897,54293800 -2017-05-11,208.14205932617188,208.3072673578563,207.0551783467639,208.1159752440733,62358300 -2017-05-12,207.79425048828125,208.185524989301,207.52470612685852,207.88989654564963,53912700 -2017-05-15,208.94204711914062,209.06377728433864,208.20296258698576,208.2203564013263,61918900 -2017-05-16,208.750732421875,209.26373711498377,208.359457880819,209.23765303008614,51241800 -2017-05-17,205.04661560058594,208.7507010427633,204.98574389991396,208.7507010427633,172174100 -2017-05-18,205.87265014648438,206.72476111459727,204.70750365977818,204.96835774687926,107047700 -2017-05-19,207.21165466308594,207.88117697028602,206.30737564892038,206.35954380602382,115011400 -2017-05-22,208.2637939453125,208.42900198055088,207.65514323726882,207.7246919459678,61010600 -2017-05-23,208.72463989257812,208.88984793530696,208.25509984823398,208.63768410137635,48341700 -2017-05-24,209.21153259277344,209.31586891423458,208.62026248011887,208.95938206004595,46927700 -2017-05-25,210.21151733398438,210.48976529357435,209.51592397019533,209.72459667229487,64071700 -2017-05-26,210.1680450439453,210.33323983789248,209.9419652681153,210.02021752855225,46629900 -2017-05-30,209.98544311523438,210.23759371022007,209.68981461970841,209.84631914054245,35201900 -2017-05-31,209.93333435058594,210.3159187554599,209.23772754786933,210.28113111814616,91796000 -2017-06-01,211.60264587402344,211.62003968143182,210.1070968590065,210.39403497710032,68962000 -2017-06-02,212.30699157714844,212.46350934483175,211.35923450190143,211.6548629582479,88666100 -2017-06-05,212.15048217773438,212.42002654450732,211.9504865198915,212.13308836670666,44698800 -2017-06-06,211.47227478027344,212.14178394429635,211.39400926248635,211.58530138580454,50375400 -2017-06-07,211.86355590820312,212.08962239390854,211.14186528727782,211.81138773977813,54144300 -2017-06-08,211.96788024902344,212.44611054517313,211.4374817874011,211.9591899773081,65950700 -2017-06-09,211.64614868164062,213.0373482836189,210.3766659430911,212.23740552727384,132256400 -2017-06-12,211.60264587402344,211.65481402866092,210.75053505724,211.40266352538384,86108100 -2017-06-13,212.6374053955078,212.68957356165066,211.79398466262344,212.14178128196951,60067000 -2017-06-14,212.3678741455078,212.91565319144027,211.5418339052444,212.90696291907645,78602300 -2017-06-15,211.95916748046875,212.08089760951486,210.73316265162578,211.01139726047873,66464900 -2017-06-16,212.0054931640625,212.17150685263007,211.12301548497675,212.11908428409106,84553100 -2017-06-19,213.7704620361328,213.83161725538326,212.73943596892255,212.83554845542272,65123800 -2017-06-20,212.3287811279297,213.42096244725582,212.31131582607034,213.41222979632616,56906400 -2017-06-21,212.2763671875,212.8355635124365,211.8045507045785,212.72198571656747,55977600 -2017-06-22,212.1802520751953,212.7831383136977,212.00550572561437,212.28511055077738,44148100 -2017-06-23,212.43368530273438,212.76569942927958,211.8570102423165,212.24146028259509,66986800 -2017-06-26,212.57339477539062,213.5257868664958,212.36370452818824,213.1063797075123,56700500 -2017-06-27,210.8608856201172,212.6520655635053,210.84340698681302,212.35498212649782,82247700 -2017-06-28,212.74822998046875,212.94918764950285,211.64730246251216,211.88321740668772,70042600 -2017-06-29,210.87838745117188,212.94915909376837,209.66388228260166,212.89673652037996,106949700 -2017-06-30,211.27157592773438,212.06668719889802,211.07935093179827,211.69096985873466,86820700 -2017-07-03,211.62985229492188,212.65213268307994,211.62985229492188,212.21526003862118,39153800 -2017-07-05,212.11915588378906,212.32884622872493,211.18424198829797,211.99683207181127,54427600 -2017-07-06,210.1793670654297,211.47250596099136,209.99587474516312,211.3501821915773,65400800 -2017-07-07,211.54241943359375,211.69095449562056,210.18811190861874,210.75605420350075,57972300 -2017-07-10,211.76962280273438,212.14534017675217,211.23663769003042,211.54245384720087,36663300 -2017-07-11,211.6123504638672,211.92689926669547,210.44153510478725,211.76961819913453,50354600 -2017-07-12,213.2025604248047,213.36857414517152,212.58220880187906,212.58220880187906,59610400 -2017-07-13,213.56082153320312,213.67441268689248,212.98414644380404,213.21132875118278,39471600 -2017-07-14,214.5568389892578,214.91507767060173,213.46465764293498,213.56077013470306,60262700 -2017-07-17,214.53067016601562,214.86269762735,214.35592378247443,214.4782475841827,33531900 -2017-07-18,214.64419555664062,214.6966181224134,213.77918322451865,214.11994323433208,42742500 -2017-07-19,215.80630493164062,215.81503758292976,214.95002514279005,214.95877112637126,51034300 -2017-07-20,215.90245056152344,216.18204210090028,215.35198680310506,216.05971830261777,47135200 -2017-07-21,215.710205078125,215.7364163658204,215.09857281245175,215.32575508220222,82340800 -2017-07-24,215.6577606201172,215.7975496962107,215.18593082489073,215.63153600278994,46622300 -2017-07-25,216.1820068359375,216.51403423381083,215.95483791398263,216.40917575789237,54915600 -2017-07-26,216.19076538085938,216.50531418170527,215.92865249039903,216.4703702404084,47575400 -2017-07-27,215.98977661132812,216.6887753272291,214.6616803843454,216.65383139096528,70766600 -2017-07-28,215.7364044189453,215.86746085016472,215.05488431202022,215.50922216177554,50088400 -2017-07-31,215.61402893066406,216.23438033271987,215.40432535871184,216.1382678621112,65838700 -2017-08-01,216.09463500976562,216.25190272133574,215.57038263994878,216.21695878508402,55050400 -2017-08-02,216.1995391845703,216.3393416323337,215.26462531398468,216.22575047698902,47211200 -2017-08-03,215.7801055908203,216.1121196779846,215.5005007465843,216.08590839037407,40856000 -2017-08-04,216.1732940673828,216.5053081635014,215.7888440623362,216.26940656864448,60191800 -2017-08-07,216.57516479492188,216.57516479492188,216.13829230316964,216.24315076714765,31995000 -2017-08-08,216.04220581054688,217.48389320613168,215.66650182194394,216.26064208269986,61719400 -2017-08-09,216.03347778320312,216.08590035647518,214.9937189723336,215.35195766608217,62632600 -2017-08-10,212.9840850830078,215.32572871125976,212.93166251403724,215.1946589565421,120479500 -2017-08-11,213.2986602783203,213.89281390900854,212.97537884138708,213.21129376329955,74869900 -2017-08-14,215.41311645507812,215.63155273552076,214.5481173171926,214.58306125585472,73291900 -2017-08-15,215.38693237304688,215.8150723364171,215.08112954117746,215.7975936987321,55242700 -2017-08-16,215.76258850097656,216.31305210727757,215.33444865915462,215.9111235483947,56715500 -2017-08-17,212.3987274169922,215.46558174531143,212.3987274169922,215.15103292528622,128490400 -2017-08-18,212.066650390625,213.35978923059733,211.62103191725853,212.23265073803663,136748000 -2017-08-21,212.23269653320312,212.49482275075206,211.2977961337735,212.00552758855042,65469700 -2017-08-22,214.4519805908203,214.60924829546983,212.80060303054543,212.81808166404795,63140100 -2017-08-23,213.68312072753906,214.11126066865043,213.33362798577426,213.48216306763896,50203800 -2017-08-24,213.18508911132812,214.224834665884,212.9753854706238,214.0675669345757,50741700 -2017-08-25,213.68312072753906,214.60055584003857,213.53458564567435,213.9801908912685,64445900 -2017-08-28,213.6918487548828,214.24229911029164,213.27244150125694,214.21608782347658,40565600 -2017-08-29,213.93650817871094,214.1986210613908,212.25890573580116,212.37249687315784,51135700 -2017-08-30,214.95005798339844,215.22093020225122,213.73555265404883,213.9190450174918,62030800 -2017-08-31,216.24317932128906,216.48782688239191,214.98498424573597,215.5703918621101,103803900 -2017-09-01,216.5489959716797,216.97713589716864,216.4004608952349,216.61889718394073,62007000 -2017-09-05,214.9936981201172,216.2693717192757,214.02384061177415,216.04218948074157,91398800 -2017-09-06,215.72764587402344,216.05967325683554,215.1422382948435,215.67522330458812,57916900 -2017-09-07,215.70144653320312,216.0509525692771,215.29078527349876,216.03347393440038,58034700 -2017-09-08,215.4480743408203,215.91115819009667,215.20342677260987,215.41311706976592,63832800 -2017-09-11,217.7459259033203,217.8245597277815,216.70616756115743,216.72363285618016,71364800 -2017-09-12,218.47996520996094,218.51490914779853,217.92950152990056,218.1129938673514,56896000 -2017-09-13,218.58486938476562,218.61982666433565,218.07809548936672,218.19168664952556,59228000 -2017-09-14,218.51486206054688,218.71583298975588,218.0867355859045,218.26148190202116,95446300 -2017-09-15,218.80908203125,218.89688212247273,218.26467591091398,218.37004137976422,95432400 -2017-09-18,219.2744598388672,219.6256869939277,218.88810192922634,219.17787036145697,46235200 -2017-09-19,219.49398803710938,219.58180152825435,219.16910223709678,219.52032940476136,47108100 -2017-09-20,219.57301330566406,219.68716816506696,218.5720011342028,219.5818026938998,59574100 -2017-09-21,218.98468017578125,219.50274489238603,218.80906660725753,219.41494480735238,48211400 -2017-09-22,219.02857971191406,219.19541728598273,218.65978721060986,218.68612857509902,51214000 -2017-09-25,218.58082580566406,219.12524545768065,217.834464554573,218.77400481146663,57064400 -2017-09-26,218.71250915527344,219.2569153169374,218.47542343390498,219.01105360531767,54082000 -2017-09-27,219.564208984375,219.9505668600778,218.52806619058512,219.41493678666365,81001400 -2017-09-28,219.82766723632812,219.9066913407259,219.1954476042302,219.28324769851957,44778800 -2017-09-29,220.60037231445312,220.67940981824583,219.63449087507146,219.81888045418575,85578000 -2017-10-02,221.5574188232422,221.5574188232422,220.6529830075885,220.82860993782253,59023000 -2017-10-03,222.03164672851562,222.05798809666817,221.47845120039642,221.55748870331192,66810200 -2017-10-04,222.2950439453125,222.5409056140124,221.7681898561236,221.88234470175428,55953600 -2017-10-05,223.61221313476562,223.62976511592194,222.33020839203172,222.62875285319615,63522800 -2017-10-06,223.35755920410156,223.64732767102825,222.90096652754318,223.16438022615043,80646000 -2017-10-09,222.98873901367188,223.64729997555423,222.72531194922752,223.58584125297622,35803100 -2017-10-10,223.5771026611328,223.95468466559512,223.0151310485867,223.55955067838397,43057400 -2017-10-11,223.92831420898438,223.92831420898438,223.31365993110336,223.4804841363109,47674300 -2017-10-12,223.5946502685547,223.9634428538667,223.35756453569016,223.61221564836737,47065100 -2017-10-13,223.8668212890625,224.14781373197127,223.59461823403035,224.03365887723245,54800400 -2017-10-16,224.16539001464844,224.35856899047826,223.75270409187593,224.0951552947636,38221700 -2017-10-17,224.32342529296875,224.36733203658568,223.89316064305405,224.11268096268168,31561000 -2017-10-18,224.5429229736328,224.7448778957607,224.3497440399607,224.70097115657055,40888300 -2017-10-19,224.60438537597656,224.63951612728752,223.33995969635575,223.76143492289603,61903800 -2017-10-20,225.76345825195312,225.78982641459802,224.58684598620817,225.4034685192586,89176400 -2017-10-23,224.8853759765625,226.114711163555,224.80635187972666,226.08836979794305,63915300 -2017-10-24,225.28048706054688,225.51755931296265,224.9204705904208,225.31561780802252,66935900 -2017-10-25,224.16539001464844,225.06103677545406,223.03267092769963,224.94688190833867,103715300 -2017-10-26,224.45516967773438,225.0522586157579,224.33223881411428,224.78006891609115,69798000 -2017-10-27,226.2903594970703,226.44843452129848,224.46396189979626,225.20154709082533,85562500 -2017-10-30,225.44737243652344,226.19374689647515,225.14882801192564,225.2015107458597,54285700 -2017-10-31,225.7986297607422,226.0532808733867,225.5000852962602,225.82497113122832,60304800 -2017-11-01,226.09715270996094,226.9225513025389,225.72837355824814,226.58011351880558,54202700 -2017-11-02,226.18495178222656,226.32544800146528,224.95564336003008,226.0269035844257,56449500 -2017-11-03,226.94012451171875,226.98401785830256,225.93030957114217,226.3430088573066,59589700 -2017-11-06,227.29135131835938,227.42305815481896,226.73815580831425,226.8083905221211,49652600 -2017-11-07,227.13330078125,227.7303896316761,226.6239986229519,227.3967144514631,57502200 -2017-11-08,227.5196533203125,227.61625620642917,226.67670269934942,226.95769517197613,50469600 -2017-11-09,226.69422912597656,226.88740805668158,225.10487754336523,226.30787126456653,95085500 -2017-11-10,226.62396240234375,226.79958935235896,225.9917428979634,226.30786604860873,59984700 -2017-11-13,226.8347625732422,227.06307231859873,225.90399840713727,225.93912916725023,50228600 -2017-11-14,226.3079071044922,226.4132725748522,225.24540941889353,226.0269146522554,61315200 -2017-11-15,225.17515563964844,225.86005793591573,224.46391197802137,225.33320383180714,80811500 -2017-11-16,227.08935546875,227.45816136308622,226.07956744896717,226.1234607901662,67777000 -2017-11-17,226.42201232910156,227.0630212716927,226.34298823430197,226.7381355052124,75756800 -2017-11-20,226.80838012695312,227.00155907721162,226.42202222643613,226.6679107057775,48075500 -2017-11-21,228.29234313964844,228.47675950200642,226.77327967708692,227.58109944745067,69176800 -2017-11-22,228.0903778076172,228.43281553629973,227.923540238263,228.3011087175757,45033400 -2017-11-24,228.6172332763672,228.72262554125498,228.44163309538325,228.58212931831912,27856500 -2017-11-27,228.50311279296875,228.95970543496196,228.30114444138104,228.66116100016845,52274900 -2017-11-28,230.82122802734375,230.84756939457944,228.8718864611583,228.9684893389657,98971700 -2017-11-29,230.6807098388672,231.48855635203395,230.232906638498,230.95291287335644,77512100 -2017-11-30,232.70037841796875,233.61356385093896,231.5237524664373,231.60277658292972,127894400 -2017-12-01,232.2174072265625,232.9637818006488,228.9685220171848,232.48084773343223,164390900 -2017-12-04,231.93637084960938,234.2720431578022,231.88366132676438,233.8417919636999,94040600 -2017-12-05,231.10223388671875,232.82326583879023,230.97052704289732,231.10223388671875,77994500 -2017-12-06,231.1461181640625,231.57639623288082,230.68073613621374,231.1988008995235,75898600 -2017-12-07,231.8749542236328,232.19105065488048,230.88271798624396,231.8749542236328,77218600 -2017-12-08,233.1393585205078,233.1481211110038,231.8397886389036,232.8320247272398,76563900 -2017-12-11,233.84185791015625,233.90333004005265,233.11306213125812,233.84185791015625,83077500 -2017-12-12,234.2545623779297,234.72873385236497,233.87699379500836,234.63213096085101,85195800 -2017-12-13,234.2282257080078,234.93946953547635,234.14041220402868,234.50042881249976,102905400 -2017-12-14,233.2710723876953,234.6408770191753,233.2183896554779,234.52672216706637,100666700 -2017-12-15,235.21363830566406,235.68139912742686,234.2251646395908,234.27811666213847,144610300 -2017-12-18,236.7052001953125,237.0582226823926,236.51103378733504,236.61693784007014,83653600 -2017-12-19,235.796142578125,236.9964243603016,235.72552192394522,236.95230665185522,82382900 -2017-12-20,235.67259216308594,236.81992202995434,235.37252168919562,236.76697000126134,76751500 -2017-12-21,236.1579132080078,236.87281921633507,235.91079484812374,236.29912754706743,67032300 -2017-12-22,236.09625244140625,236.2109908231887,235.55787086547915,236.17568049020352,78720900 -2017-12-26,235.81375122070312,236.03439359978353,235.54899113936028,235.69017856015367,45244400 -2017-12-27,235.92852783203125,236.29038462447807,235.6549333923085,235.981479856888,57751000 -2017-12-28,236.4139404296875,236.458085074872,236.0432762399199,236.43160906131718,45116100 -2017-12-29,235.5225067138672,237.01405146842524,235.32836726154218,236.9964097729101,96007400 -2018-01-02,237.208251953125,237.2435622831173,235.99913575631692,236.38746858456201,86655700 -2018-01-03,238.70858764648438,238.85863632113313,237.3758990050161,237.3758990050161,90070400 -2018-01-04,239.71470642089844,240.20013584157383,238.77037745689134,239.35287660137044,80636400 -2018-01-05,241.31224060058594,241.43578636390706,240.0148619493073,240.50909887037608,83524000 -2018-01-08,241.7534637451172,241.91231980048295,240.92384621080444,241.21508231230837,57319200 -2018-01-09,242.30068969726562,242.92730663428827,241.8946882483647,242.17711701267245,57254000 -2018-01-10,241.929931640625,242.19471863411124,240.87086446832592,241.54159893061743,69574300 -2018-01-11,243.69508361816406,243.69508361816406,242.31827736650422,242.48596772455488,62361500 -2018-01-12,245.2837371826172,245.4514006152057,243.65978553530948,243.95988287922933,90816100 -2018-01-16,244.44528198242188,247.1988945861094,243.74804451742264,246.54580175761242,106555100 -2018-01-17,246.77520751953125,247.16354019531394,244.44523839871476,245.38075977204224,113258800 -2018-01-18,246.36044311523438,247.08412957660616,245.86617945627296,246.66051348875564,100728000 -2018-01-19,247.48130798339844,247.48130798339844,246.360454454197,246.94292660180025,140920100 -2018-01-22,249.49365234375,249.49365234374997,247.21660723675922,247.26958620254487,91322400 -2018-01-23,250.0230255126953,250.31426148533052,249.21105003252947,249.53759631313883,97084700 -2018-01-24,249.9261016845703,251.2676249763117,248.74346142161912,250.66745706132068,134816100 -2018-01-25,250.03192138671875,250.8880148544569,249.23761424633597,250.79094514051235,84587300 -2018-01-26,252.92674255371094,252.9708871867887,250.61441489111698,250.87036757454462,107743100 -2018-01-29,251.2499237060547,252.79442060712898,251.0910676317917,252.35313577825062,90118300 -2018-01-30,248.67288208007812,251.3029229163303,248.19628683391352,249.41423749972665,131796400 -2018-01-31,248.79632568359375,250.03191754228914,247.71958986375583,249.52887341924054,108364800 -2018-02-01,248.5139923095703,249.8202053091225,247.71968487674366,248.06390002684114,90102500 -2018-02-02,243.103759765625,247.32244055496827,243.068449447011,247.19003359363614,173174800 -2018-02-05,232.93658447265625,243.4568257933746,232.3893956385142,241.33866417280788,294681800 -2018-02-06,237.52587890625,238.02894986902507,228.32068761448218,229.41506492251716,355026800 -2018-02-07,236.23741149902344,240.37663805301835,236.15795653494666,236.96993240003917,167376100 -2018-02-08,227.3763885498047,236.67867878311245,227.341078227703,236.53746442858989,246449500 -2018-02-09,230.79193115234375,232.6541399247731,223.21948299983993,230.17412171031333,283565300 -2018-02-12,234.18104553222656,235.65494881087767,230.93319543703032,232.84835664039574,143736000 -2018-02-13,234.7634735107422,235.3106622598799,232.38935953744553,232.9718586060418,81223600 -2018-02-14,237.93197631835938,238.29383314891172,233.26317478665592,233.2720091030252,120735700 -2018-02-15,240.968017578125,240.97685189446338,237.20826182719782,239.67947328561462,111200300 -2018-02-16,241.0386199951172,242.98911860380858,240.2972646110382,240.34140926042988,160420100 -2018-02-20,239.5294647216797,241.53291562608706,238.73515720095105,240.08548806635847,86369700 -2018-02-21,238.33786010742188,242.45947113260897,238.24079039988808,239.97061891441587,98883700 -2018-02-22,238.6467742919922,240.9855779516238,237.9760398239113,239.2645836815774,110511300 -2018-02-23,242.45066833496094,242.45066833496094,239.39698529899417,239.87358038725222,92766400 -2018-02-26,245.2660369873047,245.36313362934308,242.9360677188403,243.52737414860744,86491400 -2018-02-27,242.20355224609375,246.166307793249,242.14176591420014,245.45140168712348,99099200 -2018-02-28,239.74998474121094,243.7568575695783,239.43227266875252,243.30673853304685,121907800 -2018-03-01,236.26388549804688,241.0915421403742,234.7635064501868,239.53821107283775,176855100 -2018-03-02,237.48178100585938,238.0466383946119,233.72205338077094,234.5869542232095,139083200 -2018-03-05,240.2266082763672,240.8444177357112,236.1844246492231,236.29035561982212,97307400 -2018-03-06,240.83560180664062,241.28572093092131,239.33522268162986,241.2062659634352,79213200 -2018-03-07,240.7472686767578,241.10029103359088,238.47025158138712,238.6644179177272,87063500 -2018-03-08,241.91229248046875,242.03583819828344,240.42958226339871,241.42686312093645,66901200 -2018-03-09,246.12213134765625,246.12213134765625,243.00666235340296,243.3244013521598,113625300 -2018-03-12,245.8133087158203,247.0400935548758,245.42497588431283,246.41347659517118,71924800 -2018-03-13,244.2246551513672,247.48133905489675,243.61567998671458,246.97826793037746,91968900 -2018-03-14,242.971435546875,245.37202628638673,242.4154392422408,245.186694184842,105895100 -2018-03-15,242.7065887451172,244.12751257278026,242.20351771522314,243.48325413852254,83433000 -2018-03-16,242.96981811523438,244.0242844313294,242.91665401877228,243.23563859754483,100343700 -2018-03-19,239.68234252929688,243.14701357394614,238.02533182136833,242.2166148792371,109208400 -2018-03-20,240.08993530273438,240.72793138580676,239.40761778617934,240.0810656076872,59757300 -2018-03-21,239.6291961669922,242.14572931049537,239.4165397734384,240.0456662988744,78709600 -2018-03-22,233.63914489746094,238.24687127336625,233.36442767167804,237.39621867257364,148785900 -2018-03-23,228.65916442871094,234.40999873395103,228.4642204346053,234.08214452608075,183534800 -2018-03-26,234.91510009765625,235.19865996621851,229.86432176745862,232.2745265667229,141956100 -2018-03-27,230.91883850097656,236.38608813188492,229.35928592496066,235.85444706439162,129941400 -2018-03-28,230.23648071289062,232.72645880778725,229.128850278514,231.05170861096565,146452300 -2018-03-29,233.1783447265625,235.04803889006126,230.24534161174782,231.37955405153937,111601600 -2018-04-02,228.14524841308594,233.16060140717715,225.6641539602487,232.6466458301435,186286300 -2018-04-03,231.0694122314453,231.5479161327072,227.58702876737635,229.38581944316263,119956900 -2018-04-04,233.5416717529297,234.2505444509207,227.37439274677595,227.50730299742924,123715300 -2018-04-05,235.38479614257812,236.27090058152757,234.21513179314212,235.30502294632262,82652600 -2018-04-06,230.13897705078125,234.9150644848092,228.61487679050774,233.41757330982708,179521200 -2018-04-09,231.2732391357422,234.6758766504294,230.3339706727079,231.6010934239275,105442900 -2018-04-10,234.9506072998047,235.73925330006728,233.02777564109286,234.1708309980775,103529000 -2018-04-11,233.7188720703125,235.38475243287414,233.39101781546384,233.4618942590434,91140200 -2018-04-12,235.6417236328125,236.58986177865168,234.87081717392303,235.0480488608727,68890500 -2018-04-13,234.9506072998047,237.06841007571214,233.94046221203178,236.9532121618074,85079200 -2018-04-16,236.88226318359375,237.65319668055596,235.7657900947769,236.58986064745943,63405300 -2018-04-17,239.41650390625,240.0190482922241,238.14051165256654,238.65444020724917,64682000 -2018-04-18,239.59381103515625,240.40014234114534,239.13301938400411,239.8596315710028,57303900 -2018-04-19,238.2646026611328,239.14183728116942,237.2278487123787,238.93802355332676,77655900 -2018-04-20,236.24429321289062,238.41525992086977,235.35818876747246,238.19373380951524,99953100 -2018-04-23,236.2088165283203,237.3784806289151,235.1277682611201,236.82023062446052,65558000 -2018-04-24,233.02774047851562,237.45826239545764,231.52135221005145,237.23673629961053,112885500 -2018-04-25,233.6036834716797,234.04673562648946,231.14031457260768,232.9656872870833,103840900 -2018-04-26,235.9784393310547,236.81137955531955,234.18851833942054,234.63157049948663,67731900 -2018-04-27,236.199951171875,236.89111141824148,235.26068281249894,236.58983921256956,57053600 -2018-04-30,234.3834686279297,237.3785056366043,234.3125651370421,236.8202555733384,82182300 -2018-05-01,234.79991149902344,234.90623968125524,232.25676961245424,233.81632172986846,74203400 -2018-05-02,233.22267150878906,235.42019295022632,232.83278343851634,234.60499210638935,86368900 -2018-05-03,232.7086944580078,233.36440295147665,229.54529578665472,232.38970990715998,136311500 -2018-05-04,235.7214813232422,236.40379901383028,231.4061572480976,231.73401154742743,91222100 -2018-05-07,236.51901245117188,237.49370571588946,235.80124296594832,236.49243039925707,55304900 -2018-05-08,236.51901245117188,236.882291480087,234.95059026291256,236.1468366826027,67499200 -2018-05-09,238.8050994873047,239.13295373876954,236.66958496301973,237.1923832345118,59666100 -2018-05-10,241.03811645507812,241.3659978080897,239.4431393034633,239.5494675080028,72063900 -2018-05-11,241.77359008789062,242.0394105902405,240.6482201971692,241.1621758907258,59871500 -2018-05-14,241.8888702392578,242.86356377382035,241.3394626113112,242.2078549505468,54790600 -2018-05-15,240.22283935546875,240.67473408147407,239.2747014293603,240.65702173358744,87036100 -2018-05-16,241.23304748535156,241.69383906915726,240.23174521040104,240.25835430186027,53942600 -2018-05-17,241.0291748046875,242.110222843104,240.24939890264935,240.967141030264,56536400 -2018-05-18,240.42666625976562,241.0469500824416,240.0722299504181,240.68364407678934,64368000 -2018-05-21,242.23439025878906,242.7749280820645,241.52551745377917,241.91540560906384,58025900 -2018-05-22,241.56094360351562,243.01416801673457,241.23308925320177,242.7571901306382,52966400 -2018-05-23,242.2254638671875,242.25207295686752,240.12540095605803,240.2849202853492,64694200 -2018-05-24,241.72926330566406,242.10143904249645,239.93934219858906,241.82674884888,76043800 -2018-05-25,241.1532745361328,241.7824010036127,240.6481886062128,241.15327453613284,56374800 -2018-05-29,238.3798370361328,240.28498345788023,237.2633636881131,239.52291948082828,115908600 -2018-05-30,241.56094360351562,242.00399586972662,239.6203995559346,239.69127602015206,69678400 -2018-05-31,240.08108520507812,241.4545359618413,239.47854081125658,241.15326376493053,93519900 -2018-06-01,242.43814086914062,242.7394130848632,241.31277110614707,241.38367459323302,71258400 -2018-06-04,243.59011840820312,243.84709628148568,243.02302559744768,243.26226407423724,45385200 -2018-06-05,243.767333984375,244.14835239906947,242.95210601079128,243.72301253783957,51135000 -2018-06-06,245.8052978515625,245.91162602809453,243.75839932805928,244.37868308016797,62732200 -2018-06-07,245.77877807617188,246.58513634150475,244.86609160736845,246.2927337819607,72969400 -2018-06-08,246.50534057617188,246.55850466720713,245.1496021712623,245.31796414012572,72139700 -2018-06-11,246.83319091796875,247.55093317735904,246.6116648615704,246.72686273757833,58892500 -2018-06-12,247.15223693847656,247.51551592484392,246.50537102862887,247.2496954368291,72329000 -2018-06-13,246.36358642578125,247.64844852430954,246.1597726943209,247.39147069625224,79070600 -2018-06-14,246.98391723632812,247.51555830338307,246.39021532243234,247.23202541487487,77097600 -2018-06-15,246.6687774658203,247.00701344973712,245.08443035419853,246.19703442593251,120041600 -2018-06-18,246.1614227294922,246.28604742347036,244.72840172785473,245.2090271278656,52917600 -2018-06-19,245.2179718017578,245.44049264731294,243.4645064522558,243.882846728427,97531500 -2018-06-20,245.63633728027344,246.3038998854309,245.29810121421627,245.90335145705964,53785500 -2018-06-21,244.09642028808594,245.64518360453644,243.59797584420312,245.62736455520744,71061400 -2018-06-22,244.54147338867188,245.47607713720944,244.3189525670943,245.3603619638793,54898500 -2018-06-25,241.2125701904297,243.544584050589,239.52141738187942,243.3843755784833,137854200 -2018-06-26,241.7466278076172,242.6011001631915,241.0256625133535,241.78223874502882,68547400 -2018-06-27,239.74391174316406,243.76707796784706,239.5925856496416,242.33405707575008,105110700 -2018-06-28,241.1146697998047,241.8801283728856,238.97844822346062,239.69053113663722,76650500 -2018-06-29,241.46185302734375,243.5802561230529,241.3461378251624,242.20951991467763,97592500 -2018-07-02,241.97801208496094,242.13824770919948,239.64599838566832,239.886338240434,63554800 -2018-07-03,241.1235809326172,242.9749695646,240.69635829692032,242.8770462684602,42187100 -2018-07-05,243.0906524658203,243.15296481994318,241.17697868190083,242.25399910080768,56925900 -2018-07-06,245.14674377441406,245.52056353276916,242.73459857884313,243.11735502521586,66493700 -2018-07-09,247.3540496826172,247.40745248727777,246.10793896857612,246.15243225140117,50550400 -2018-07-10,248.24415588378906,248.3420791436181,247.5142812675323,247.8080238838405,51966800 -2018-07-11,246.428466796875,247.4787858090466,246.12584171309285,246.68659857779068,77054700 -2018-07-12,248.66246032714844,248.71586312914687,247.08702334184497,247.69227320661042,60124700 -2018-07-13,248.8583984375,249.16102351432795,248.0306274482482,248.48457864508407,48216000 -2018-07-16,248.63587951660156,249.04531025155845,248.1908378419825,248.9029208192859,48201000 -2018-07-17,249.64163208007812,250.03327085468433,247.8080628913233,247.86146570938928,52315500 -2018-07-18,250.16677856445312,250.2735842008689,249.27669537674407,249.7217369705986,44593500 -2018-07-19,249.22325134277344,249.88190410053357,248.74259889520806,249.49917491227723,61412100 -2018-07-20,248.93844604492188,249.65052885474194,248.77823759890552,249.01855026793007,82337700 -2018-07-23,249.4013214111328,249.6060231609765,248.38661353332483,248.7337590167381,47047600 -2018-07-24,250.6563720703125,251.50196216165705,249.78410772680925,250.8166077255917,68026900 -2018-07-25,252.7925262451172,253.11294314347867,250.36258944647994,250.4070827390805,78882900 -2018-07-26,252.1960906982422,252.8814447662823,251.97356996876715,252.07149321458718,57919500 -2018-07-27,250.4872589111328,252.62345343835037,249.5615646561699,252.52553014866635,76768700 -2018-07-30,249.17880249023438,250.72753856467907,248.65362949908604,250.5673301079814,63742500 -2018-07-31,250.4070587158203,251.0212182086083,249.5614960952543,249.94422529708459,68570500 -2018-08-01,249.9888458251953,251.119269286534,249.33910223630593,250.61191515805257,53853300 -2018-08-02,251.35064697265625,251.51973781682184,248.47566801083602,248.68039695741854,63426400 -2018-08-03,252.42764282226562,252.48104565006872,251.29721958632726,251.47524712112974,53935400 -2018-08-06,253.353271484375,253.66477884480864,252.0715496227233,252.46318836729358,39400900 -2018-08-07,254.1899871826172,254.5727436611794,253.88736210791265,254.0208963388836,43196600 -2018-08-08,254.0831756591797,254.4837240164646,253.62034211382655,254.02089047111144,42114600 -2018-08-09,253.736083984375,254.5371536200314,253.6025769056306,254.14551474692118,35717000 -2018-08-10,252.03599548339844,252.83706503663979,251.32391253137166,252.29412725120736,77076000 -2018-08-13,251.0924835205078,252.92605279325602,250.79874084450563,252.3118931941799,65732900 -2018-08-14,252.69461059570312,252.93495043990663,251.43070768535182,251.82234645950712,43842000 -2018-08-15,250.80772399902344,251.48419614168512,249.36579309551183,251.34177952411463,102925400 -2018-08-16,252.83705139160156,253.7093427745636,252.21398223760215,252.24959317407843,69967900 -2018-08-17,253.72711181640625,254.17215341113976,252.22286905315238,252.63229971461587,65618500 -2018-08-20,254.27012634277344,254.5371404864849,253.72716136630865,254.18111257380673,39807500 -2018-08-21,254.86642456054688,255.72980636574968,254.30566778890596,254.78632033076732,67272000 -2018-08-22,254.71514892578125,255.2402948111639,254.18997587721202,254.45701716408922,44993300 -2018-08-23,254.37693786621094,255.40052832496048,254.05649372317913,254.53714635613224,49204900 -2018-08-24,255.9078826904297,256.0502992915995,254.90208411936035,254.95548694940038,57487400 -2018-08-27,257.92840576171875,258.0352114398392,256.9493084402917,257.10951695747235,57072400 -2018-08-28,258.05291748046875,258.4979590531934,257.59005686039865,258.39112625866665,46943500 -2018-08-29,259.4414978027344,259.67290099667093,258.0262685730959,258.26658129251797,61485500 -2018-08-30,258.39111328125,259.3345991949862,257.7947728151314,258.960779504054,61229500 -2018-08-31,258.4001770019531,258.8452188178999,257.49230147617254,257.9818366084353,66140800 -2018-09-04,257.9550476074219,258.3110755066645,256.9492490987504,257.98174902078534,57594400 -2018-09-05,257.2607421875,257.8037070558668,256.2460614802188,257.59897814432145,72452400 -2018-09-06,256.4864807128906,257.6702798903636,255.45398052852303,257.3676547409584,65909900 -2018-09-07,255.9879608154297,256.96705787157555,255.19577364535232,255.4361135191983,73524800 -2018-09-10,256.4329528808594,257.26963318859396,256.2371335074921,257.00259195408523,50210900 -2018-09-11,257.2785339355469,257.7235755283523,255.43608238535157,255.78320070288459,50530500 -2018-09-12,257.34088134765625,257.9461314771901,256.5487213293637,257.2874785222966,59810800 -2018-09-13,258.86297607421875,259.04991316940465,258.1242187104043,258.4090519536649,51034200 -2018-09-14,258.907470703125,259.25458911360437,258.1241929439432,259.0676792002693,55079900 -2018-09-17,257.5366516113281,258.88956820088225,257.26072801190054,258.8539844328915,68244000 -2018-09-18,258.9341735839844,259.53051427001384,257.72364599571324,257.750347412055,61930400 -2018-09-19,259.2100830078125,259.6284232829363,258.86293745128484,258.98756216281447,49080600 -2018-09-20,261.3105773925781,261.63102142465954,259.22778625517816,260.4739242916084,100360600 -2018-09-21,261.07183837890625,262.1716063167358,260.91090471565553,262.05536735345197,105479700 -2018-09-24,260.2046203613281,260.6338042015519,259.6234526702526,260.4907429214773,53409600 -2018-09-25,259.9632568359375,260.7679527756195,259.72185623987883,260.6606636218157,44370000 -2018-09-26,259.185302734375,261.2953948672929,258.76506882164716,260.1062374002069,79739700 -2018-09-27,259.9095458984375,261.00036416052205,259.38202283615465,259.6591955080974,59249500 -2018-09-28,259.93634033203125,260.4370410590694,259.24788365388963,259.28362850143293,70091400 -2018-10-01,260.8394470214844,261.9123656398144,260.1688626527227,261.1791868479595,62078900 -2018-10-02,260.6874084472656,261.40268745084893,260.3118965205351,260.6874084472656,47258200 -2018-10-03,260.8304138183594,262.162632273697,260.4727743931973,261.74239844544337,64694600 -2018-10-04,258.79193115234375,260.4013227812266,257.2004119509289,260.34767821267377,111545900 -2018-10-05,257.34344482421875,259.534003894735,255.91285948636673,259.0154306939134,105951700 -2018-10-08,257.34344482421875,257.7010843371453,255.26909744864062,256.6549607935357,87742200 -2018-10-09,256.96795654296875,258.27335330270824,256.40466123751816,256.9590339715251,74339000 -2018-10-10,248.8314971923828,256.52981998628184,248.45598522359631,256.45827570622384,214731000 -2018-10-11,243.3505401611328,249.36789806812,241.732171904851,247.74060724402102,274840500 -2018-10-12,246.7303466796875,247.74962070532246,243.5294087611428,247.4634981666313,183186500 -2018-10-15,245.34442138671875,247.7048910688635,245.2550046952175,246.3726451236247,102263700 -2018-10-16,250.70916748046875,251.08470677822203,246.837671929955,247.3115505163156,118255800 -2018-10-17,250.75387573242188,251.3797381461576,248.16987736381347,250.74492587534792,110626000 -2018-10-18,247.1327362060547,250.4141417065506,245.85416163831144,249.8150742125303,134557500 -2018-10-19,246.9985809326172,249.72561317415597,246.30117426613575,247.78540430734466,139901600 -2018-10-22,245.88986206054688,247.99100439047254,245.35338915850716,247.66913702093586,82415800 -2018-10-23,244.6380615234375,245.7646517908469,240.16749987326415,242.259746737351,146352700 -2018-10-24,237.22598266601562,244.77229586364612,236.67163717052796,244.38780667399675,177806700 -2018-10-25,241.48187255859375,243.02869688211197,238.0395615395642,239.06778537457873,138061500 -2018-10-26,237.23489379882812,242.30452445288213,234.51681103033093,237.762444266093,201574600 -2018-10-29,235.92050170898438,241.63389345263403,232.33512928208398,240.33741946507135,160749100 -2018-10-30,239.41653442382812,239.7294793085016,235.2589160593168,235.7506943884187,157116000 -2018-10-31,241.97372436523438,244.29842284245032,241.51771815666797,241.99159679621877,128296300 -2018-11-01,244.54872131347656,244.74542715709984,241.75014479171543,242.84096314523563,99495000 -2018-11-02,243.10023498535156,246.0865671448511,241.04376008138152,245.65738336727543,122634100 -2018-11-05,244.4414520263672,244.9957974617316,242.61745471794995,243.59203415853423,65622500 -2018-11-06,245.98831176757812,246.14924552459968,244.31632517970897,244.37891962504762,60085900 -2018-11-07,251.2545623779297,251.33502922859876,247.7406795151584,248.1698633382082,102752100 -2018-11-08,250.79861450195312,251.44237674292302,249.65415132757934,250.44989744860698,65584900 -2018-11-09,248.34869384765625,249.6719628691552,246.93598083381823,249.48420688645697,98812600 -2018-11-12,243.70823669433594,248.08043237974556,243.18963619384044,247.83903184160584,99673600 -2018-11-13,243.25221252441406,246.17595019126784,242.52798367770583,244.1731471866569,98176600 -2018-11-14,241.58921813964844,245.53223041156434,240.02452120166146,245.1298961420572,125335900 -2018-11-15,244.110595703125,244.57555168678502,238.73699789549096,240.31956726733938,135101400 -2018-11-16,244.7454376220703,245.65742259814695,242.49225653765222,243.01085709581017,126668000 -2018-11-19,240.6056365966797,244.43243632751881,239.68470197622042,244.13736397453232,103061700 -2018-11-20,236.1529998779297,238.72804836086445,235.28570962202662,237.26169069680185,136021300 -2018-11-21,236.95770263671875,238.86216676983818,236.94878006563258,237.708753918513,75563700 -2018-11-23,235.37515258789062,236.77891598201066,235.21421886129343,235.31255815438539,42807900 -2018-11-26,239.17510986328125,239.39863800334038,237.24382345883228,237.63723516822836,79981400 -2018-11-27,239.97984313964844,239.97984313964844,237.52998307406634,238.13797316117873,75502400 -2018-11-28,245.50538635253906,245.50538635253906,239.9171834982151,241.05272378134765,127629600 -2018-11-29,244.96900939941406,246.3727456125716,243.58311833123474,244.72758150527434,82346400 -2018-11-30,246.46212768554688,247.02542297779553,244.4950963775198,244.81696380957584,98204200 -2018-12-03,249.7255859375,250.7091150486394,248.1251443648888,250.6018259249052,103176300 -2018-12-04,241.63388061523438,249.323252856149,241.3209358121576,248.89406907311695,177986000 -2018-12-06,241.26736450195312,241.38360351720007,234.6509360667122,237.76245804456562,204185400 -2018-12-07,235.66123962402344,242.50119483388949,234.82077168595902,240.92754809263727,161018900 -2018-12-10,236.10830688476562,237.08288628686324,231.23538258812803,235.4824171872738,151445900 -2018-12-11,236.16197204589844,239.50594453238014,234.68669167163603,239.31818852122177,121504400 -2018-12-12,237.35108947753906,240.51625527254808,237.27062262929482,239.14826428010178,97976700 -2018-12-13,237.27064514160156,239.16615939870508,236.1530044441443,238.29886912603226,96662700 -2018-12-14,232.8894805908203,236.07251886179182,232.335135214639,235.1158119519833,116961100 -2018-12-17,228.3206024169922,233.0504522407109,226.68437466208957,231.93281144990937,165492300 -2018-12-18,228.07022094726562,230.63633313117353,226.46081569882102,229.96574874791114,134515100 -2018-12-19,224.65469360351562,231.93276854100642,222.94694915985124,228.1506766247041,214992800 -2018-12-20,220.99777221679688,224.97656988325505,218.74460502694234,223.40293688569892,252053400 -2018-12-21,216.46961975097656,224.57262520442833,215.82209838644843,221.90160300643558,255345600 -2018-12-24,210.74986267089844,216.59553190691585,210.6869164457219,214.9767284508546,147311600 -2018-12-26,221.39797973632812,221.39797973632812,210.2282560189551,212.2157896781112,218485400 -2018-12-27,223.0977325439453,223.29557334632165,214.90480143725537,218.1513968614216,186267300 -2018-12-28,222.8099365234375,226.0924992212644,221.64079990409365,224.45571893237823,153100200 -2018-12-31,224.76145935058594,225.00428327325653,222.55809469979417,224.43769869460584,144299400 -2019-01-02,224.995361328125,225.92168792280407,221.19118255685348,221.21816147757016,126925200 -2019-01-03,219.6263427734375,223.5474392159081,219.14069477160703,223.2416552536366,144140700 -2019-01-04,226.9828338623047,227.63035522945364,222.2883108118463,222.66602932222597,142628800 -2019-01-07,228.77256774902344,230.18451487245952,226.35335730024957,227.25269122334788,103139100 -2019-01-08,230.92193603515625,231.4075839847001,228.43079122383966,230.96691919363616,102512600 -2019-01-09,232.0011444091797,232.84652038747842,230.40033132281422,231.63241425307154,95006600 -2019-01-10,232.81951904296875,233.07133138806674,229.77976666218711,230.463269075519,96823900 -2019-01-11,232.9094696044922,232.9364485197691,231.15575777502627,231.74031923635204,73858100 -2019-01-14,231.488525390625,232.29792035914826,230.5981936697985,231.00287743131474,70908200 -2019-01-15,234.1415557861328,234.45632809913675,231.85724029361995,231.8662424140023,85208300 -2019-01-16,234.70814514160156,235.59847682156547,234.36639390612345,234.5732231151311,77636700 -2019-01-17,236.48886108398438,237.35224148521115,233.79085908251582,233.83584224983767,96118400 -2019-01-18,239.63645935058594,240.10413045791202,236.52477231212865,238.30546298785782,127900300 -2019-01-22,236.39889526367188,238.37744081754613,234.7801052254057,238.1616094645753,115531200 -2019-01-23,236.89352416992188,238.13460922939632,234.42035617170512,237.4331299495399,86030300 -2019-01-24,237.0194091796875,237.60399809909393,235.6973874116646,236.71363898479987,59204100 -2019-01-25,239.02487182617188,239.85227077512428,237.11828907545615,238.8719730453773,96883400 -2019-01-28,237.2083282470703,237.27126076414916,235.43663929155764,236.8755790813207,85613700 -2019-01-29,236.89352416992188,237.9187504502551,236.05715030653346,237.3521931994207,66136300 -2019-01-30,240.6436767578125,241.48905255201538,237.64890789423112,238.4133469564976,92473700 -2019-01-31,242.7571563720703,243.242804289452,240.3649252659532,240.58078403228308,104012100 -2019-02-01,242.87408447265625,243.8993381811941,242.0826663352915,242.95502122141087,85782500 -2019-02-04,244.58285522460938,244.64581518850864,242.24458144765825,242.91908191530794,60744800 -2019-02-05,245.6081085205078,245.91387877165005,244.51091999794136,245.01454481693963,79552800 -2019-02-06,245.2842559814453,245.8238616716805,244.54682323179225,245.3292391321648,58347800 -2019-02-07,242.94607543945312,244.2141120995706,241.28230221809946,243.66553158871764,95482000 -2019-02-08,243.24281311035156,243.34172665416142,240.86855871304238,241.69595788208665,75788900 -2019-02-11,243.37771606445312,244.16013210328512,242.8471123995612,243.89934505400134,68021400 -2019-02-12,246.50738525390625,246.88509005773193,244.9245490784787,244.99651114762787,72270200 -2019-02-13,247.3077392578125,248.15311504215603,246.92103239457634,247.3437202867481,65277200 -2019-02-14,246.75921630859375,247.89238569693745,245.4012134667209,246.21961053102578,83234400 -2019-02-15,249.44825744628906,249.48423848962256,248.33309211240146,248.53992135920637,97088700 -2019-02-19,249.87991333007812,250.53640946920703,248.6388282376279,248.64783035859924,59120800 -2019-02-20,250.38357543945312,250.84224454956603,249.34034473430108,249.8439695649959,76610800 -2019-02-21,249.49317932128906,250.10471968025473,248.53088562835066,249.74499167177422,64214700 -2019-02-22,251.04000854492188,251.23783560050072,249.47514932905918,250.11366853661212,78114600 -2019-02-25,251.3817138671875,252.9915286695105,251.30077713797343,252.46992726608116,69030700 -2019-02-26,251.2019500732422,252.08327972499873,250.8242177614234,251.03107443759706,56844100 -2019-02-27,251.093994140625,251.44472003169815,249.54713899180484,250.48242633165853,56921600 -2019-02-28,250.62637329101562,251.31887798296515,250.3026262497095,250.8781856938627,69268300 -2019-03-01,252.19117736816406,252.60486320041778,250.75223790692678,252.20915416244034,78880500 -2019-03-04,251.27378845214844,253.49514341909753,248.9714967591342,253.25233324090217,106494600 -2019-03-05,250.93206787109375,251.59759344225998,250.3834875124616,251.39973893928925,59114600 -2019-03-06,249.41229248046875,251.05808911175885,249.0885454060816,251.04908698897154,75039800 -2019-03-07,247.32577514648438,249.1064383471651,246.48039925395403,248.9625416584911,94885100 -2019-03-08,246.8311309814453,247.0020065879514,244.99650990972904,245.4641535748844,85795800 -2019-03-11,250.41043090820312,250.572304357088,247.52357795449754,247.550556862645,65098900 -2019-03-12,251.35476684570312,251.87639576079215,250.7792075497791,250.9680599419041,79667500 -2019-03-13,253.01856994628906,253.95388479022623,252.08325510235193,252.24515604617025,80639200 -2019-03-14,252.85667419433594,253.46821454230516,252.41600945028273,253.045526592432,67518400 -2019-03-15,254.10595703125,254.91891715486173,253.2207178582975,253.41042968803183,81309000 -2019-03-18,255.02728271484375,255.32538552246305,254.09688990367684,254.32271366916763,62199800 -2019-03-19,255.0904998779297,256.8609503412382,254.19624665831537,256.0931716521908,90268100 -2019-03-20,254.32275390625,256.0841905823107,253.21171844673714,254.87377831574292,84609200 -2019-03-21,257.1952819824219,257.6017483296289,253.45562618980728,253.50080749486474,79550400 -2019-03-22,252.2451934814453,256.3551757596033,252.18195619928713,255.83127665436504,122659300 -2019-03-25,252.0554656982422,253.09424952225373,250.79085810525518,251.90189340613253,85575200 -2019-03-26,253.93426513671875,254.89175555278115,252.52512725774488,253.816832385742,68125900 -2019-03-27,252.6063690185547,254.51233525816934,251.05270096008113,253.92517162293422,72224700 -2019-03-28,253.56398010253906,254.0156276886976,252.08259035445718,253.2388070723678,56238500 -2019-03-29,255.1627655029297,255.48793845065262,253.9523535868932,255.08147226599894,82186800 -2019-04-01,258.18878173828125,258.48688450699836,256.8970765841711,257.16808160722064,77617900 -2019-04-02,258.31524658203125,258.55011207993124,257.5203426504064,258.37848384167705,40070400 -2019-04-03,258.7218322753906,259.93224457735374,258.11661234121766,259.53479247027536,68243200 -2019-04-04,259.4082946777344,259.66121621719293,258.3514547889321,259.04698213084794,48997500 -2019-04-05,260.6639404296875,260.7181359442672,259.7877428554676,260.07680397748334,58621700 -2019-04-08,260.8625793457031,260.97097033864685,259.57988827432314,260.23930356989985,53566300 -2019-04-09,259.52569580078125,260.22122305785626,258.974699058107,259.8960500752374,66142300 -2019-04-10,260.41094970703125,260.50128472947773,259.52571059326135,259.94121861686097,52601500 -2019-04-11,260.3386535644531,260.9077338454746,259.7695732834317,260.8986920739102,55093100 -2019-04-12,262.10015869140625,262.38017801962485,260.3839031927292,261.95562814032826,69727800 -2019-04-15,261.9285888671875,262.27184555684056,261.1246426660116,262.17246872049304,49596700 -2019-04-16,262.10015869140625,262.86796518371506,261.5039805056036,262.8137696728588,52153200 -2019-04-17,261.4588317871094,263.247338812462,261.0432961073904,263.2202410565137,58268300 -2019-04-18,261.9736633300781,262.24466842923476,260.74519509298955,262.0459423830726,68708500 -2019-04-22,262.199462890625,262.3530351892551,261.1155252933477,261.20586031804896,40160100 -2019-04-23,264.5570983886719,264.79196395818724,262.3349999505187,262.56983795365267,52246600 -2019-04-24,263.9699401855469,264.8099980227635,263.82540965983554,264.47578324234695,50392900 -2019-04-25,263.80731201171875,264.46672733132755,262.6149834795069,263.8705492820328,57770900 -2019-04-26,265.03582763671875,265.1080791179759,263.07566507367034,263.8525132206779,50916400 -2019-04-29,265.45135498046875,265.9752816316039,265.03584690867245,265.12618194159734,57197700 -2019-04-30,265.58685302734375,265.8759141162516,263.6899551015451,265.1081076591326,81111700 -2019-05-01,263.5905456542969,266.42690555104076,263.58150388189347,266.2191377504172,71671900 -2019-05-02,263.0214538574219,264.39448001669587,261.52198072190737,263.4731013958403,65030200 -2019-05-03,265.5959167480469,265.8759360865708,263.12991064779754,264.5029371503766,56543700 -2019-05-06,264.5028991699219,264.94550498344347,260.961969962606,261.2781287864276,107198100 -2019-05-07,260.0858154296875,262.68731036749074,258.17083375780055,262.09113214704536,144729900 -2019-05-08,259.7244567871094,261.4407120813683,259.12827867231573,259.7244567871094,91568300 -2019-05-09,258.93853759765625,259.5437297861548,255.9034521851628,257.64683241551785,103471100 -2019-05-10,260.23931884765625,260.99808340918366,255.00019082799795,257.9991371185908,112429300 -2019-05-13,253.699462890625,256.07513354849414,252.85940501608448,255.10862868732505,127290500 -2019-05-14,255.9937744140625,257.52938680220836,254.59367831680314,254.72012527089112,77003200 -2019-05-15,257.4932861328125,258.1346179031768,254.15108340328302,254.3588511897965,73956400 -2019-05-16,259.8780517578125,261.24200882603384,258.1256567856661,258.1979082757085,76749600 -2019-05-17,258.1979064941406,260.69101016233884,257.54753282271423,257.5656163698874,100353000 -2019-05-20,256.49066162109375,258.3062660761495,255.74091123060737,256.5900108529238,62877600 -2019-05-21,258.8031005859375,259.18246910932857,257.93591739971197,258.1888389374327,46847100 -2019-05-22,258.0081787109375,258.9656692926536,257.52943342007944,257.8455922120902,49482500 -2019-05-23,254.85572814941406,255.82223309022925,253.43754802947518,255.77707935550816,98733800 -2019-05-24,255.43380737304688,256.71649864517656,254.8105314996968,256.3009630186892,55268100 -2019-05-28,253.05809020996094,256.6712702309959,253.0400342337511,255.71377973073172,70029400 -2019-05-29,251.35997009277344,252.34455864960827,249.9508316475433,251.93809230947528,104972900 -2019-05-30,252.0464630126953,252.95880000207907,250.94444174654242,252.1187145007656,62523800 -2019-05-31,248.65011596679688,250.32121797768698,248.62301820732895,249.49020164307862,86862800 -2019-06-03,248.0177459716797,249.80625265423026,246.68085927957648,248.6861755345417,96428000 -2019-06-04,253.40138244628906,253.53687120290346,249.8694951698482,250.32114273614937,77231900 -2019-06-05,255.5964813232422,255.6235790849888,253.21179559036895,255.0274007601729,71169700 -2019-06-06,257.2584533691406,257.93592474658715,255.2441227826834,255.8944964076873,69430400 -2019-06-07,259.8328552246094,260.91682047638517,258.1075581081633,258.2791863991342,74272200 -2019-06-10,261.0251770019531,262.69627839166463,260.9348419818432,261.38648951601505,60799100 -2019-06-11,260.9619140625,263.22015151123463,260.3115405746094,262.84979726167717,58641300 -2019-06-12,260.5012512207031,261.2871134387814,259.98636646872944,260.72707496458196,47096300 -2019-06-13,261.5762023925781,261.93754251256837,260.70904675063946,261.41361587841106,48945200 -2019-06-14,261.28717041015625,261.8923627385384,260.51936400027984,261.28717041015625,52324700 -2019-06-17,261.3864440917969,262.15425027973384,261.2148158533272,261.5219328152274,39205700 -2019-06-18,264.12347412109375,265.1803414868671,262.84982475880395,263.21116484150195,85434800 -2019-06-19,264.71966552734375,265.25260633990735,263.2834295952393,264.2589761951365,78674400 -2019-06-20,267.2488098144531,267.65530353677303,264.78283243591983,267.4114238432043,116570000 -2019-06-21,266.8603210449219,268.23999708632743,266.64248474902746,266.9783249386795,83309500 -2019-06-24,266.53369140625,267.3868931981655,266.37937215743466,267.06922435138495,47582700 -2019-06-25,263.91949462890625,266.61533035214427,263.81057645026266,266.58810080748333,82028700 -2019-06-26,263.6562805175781,265.32642403868346,263.54736232931435,264.8181206931494,51584900 -2019-06-27,264.5911560058594,265.09945926962877,264.03747940443037,264.4186930020322,40355200 -2019-06-28,265.95269775390625,266.45191528725695,265.0540951136945,265.57145644264745,59350900 -2019-07-01,268.3671875,269.51088388380225,267.1599462725521,269.2930198056535,78705600 -2019-07-02,269.0660705566406,269.12052964557455,267.47761582834625,268.32175940727416,61504500 -2019-07-03,271.2171936035156,271.2353650938259,269.6015098911285,269.7467433113978,40898900 -2019-07-05,270.9086608886719,271.072065846248,268.68484102103844,269.9828287311762,51677300 -2019-07-08,269.42010498046875,270.72717862564934,268.8754863449011,269.59256801007274,45841800 -2019-07-09,269.7558288574219,270.05535374245187,268.20368996138126,268.2581490313867,41101300 -2019-07-10,271.04486083984375,271.99795042432766,270.29149154204947,270.82702445502724,58448500 -2019-07-11,271.68023681640625,271.9253027339182,270.67271589951406,271.68932256535436,50826100 -2019-07-12,272.89642333984375,272.9690539005214,271.86167330395045,272.1702839357236,40326000 -2019-07-15,272.9873352050781,273.33226129094317,272.47903182605285,273.33226129094317,33900000 -2019-07-16,272.1068420410156,273.105304874668,271.7982312925146,272.8965265593056,36650100 -2019-07-17,270.25518798828125,272.2430281874804,270.25518798828125,272.0796508917685,36036300 -2019-07-18,271.2445373535156,271.62577870480993,269.31118415191804,269.75594264471624,51392600 -2019-07-19,269.73779296875,272.370083973612,269.5653299445961,272.3428544277168,58678600 -2019-07-22,270.400390625,270.94500924900836,269.6197918342693,270.1371532116461,43638100 -2019-07-23,272.3337707519531,272.3337707519531,270.6908568360475,271.52594241727843,44564500 -2019-07-24,273.6136169433594,273.6136169433594,271.4805434806,271.57131786846395,47213200 -2019-07-25,272.3064880371094,273.21417633056643,271.4986321597174,273.15971724899487,55394100 -2019-07-26,274.1309814453125,274.3306740005272,272.8692812781715,272.996370949877,45084100 -2019-07-29,273.6317443847656,274.1309896379485,273.07806774266277,274.01298571082435,38126500 -2019-07-30,272.96002197265625,273.36849278078535,271.84355541076525,272.2247966783823,45849000 -2019-07-31,269.97381591796875,273.3958196970103,267.9496880512568,273.2051851450792,104245200 -2019-08-01,267.6228332519531,273.09619296523925,266.8240630615481,270.1280619945052,142646600 -2019-08-02,265.6077575683594,266.9692900781012,264.04653251583744,266.7242241985096,116749700 -2019-08-05,257.6201171875,261.6048546868241,255.71396608989906,261.49593651560986,178745400 -2019-08-06,261.2326965332031,261.45056057391236,258.0376435074531,259.51717995276283,120711700 -2019-08-07,261.3869934082031,262.15853398130014,256.0044085907409,258.14653962146434,140572300 -2019-08-08,266.51544189453125,266.51544189453125,262.33101200715714,262.884688589898,87713900 -2019-08-09,264.7000732421875,266.1705239429332,262.91192607759484,265.57144630550897,93730000 -2019-08-12,261.47784423828125,264.6910417239846,260.5247546514729,263.1933611738068,65527600 -2019-08-13,265.5443420410156,266.99664963201894,260.833435047337,261.1783612165024,94299800 -2019-08-14,257.69268798828125,262.08589578320374,257.5656260378326,261.47776016948006,135622100 -2019-08-15,258.3735656738281,259.2721962631765,256.3222081850271,258.5823440330624,99556600 -2019-08-16,262.1858215332031,262.62149427289495,258.4279779506377,260.03460427961306,83018300 -2019-08-19,265.3445739746094,266.0253403674603,264.5367455926631,265.217511985514,53571800 -2019-08-20,263.3114318847656,265.37187541986924,263.1843698612452,264.83634236978844,51596400 -2019-08-21,265.4534912109375,265.8256190891251,264.7908686879268,265.480720755694,49524700 -2019-08-22,265.371826171875,266.79690392398305,263.5927642695086,266.16153852336686,51666400 -2019-08-23,258.55499267578125,265.7348097552967,257.3023785114043,264.06466676960935,149161500 -2019-08-26,261.4142150878906,261.4142150878906,259.2175973423582,260.75159269554166,72423800 -2019-08-27,260.3885498046875,263.18424540565286,259.6260949227287,262.8120898619974,66668900 -2019-08-28,262.2221374511719,262.3855147289444,258.9181380982402,259.72599413909415,59696700 -2019-08-29,265.5715026855469,266.0979775546509,263.78335514133585,264.7909038319558,57899400 -2019-08-30,265.4534912109375,267.07823354882765,264.51857324036206,267.0600897524742,62901200 -2019-09-03,263.9012451171875,264.6636998427466,262.566942422348,263.74695364320513,69101400 -2019-09-04,266.896728515625,266.9148723130683,265.3264174724714,266.07981442340883,46887300 -2019-09-05,270.32781982421875,271.24456645465915,266.86044279691106,269.3929016938669,83258100 -2019-09-06,270.53656005859375,271.18103887059044,269.96473954298955,270.6455059524983,49584300 -2019-09-09,270.6727600097656,271.6167362387646,269.728756080308,271.5259895363114,51260300 -2019-09-10,270.60919189453125,270.67273674115273,268.6485813021073,269.9102539826076,57947100 -2019-09-11,272.5334777832031,272.6151664258445,270.2642564860907,270.91779332767726,68821100 -2019-09-12,273.4775085449219,274.5394887043534,272.6787381375619,273.4411932444624,72908700 -2019-09-13,273.2958679199219,274.27618679974927,272.92371239151043,273.9221750652425,62104800 -2019-09-16,272.4518127441406,273.3413575418374,271.8073615960568,272.16134574483664,58191200 -2019-09-17,273.14154052734375,273.232287185391,272.0795331638295,272.2519961348314,41475500 -2019-09-18,273.30499267578125,273.41391085565266,270.7089893535516,272.7512883274981,73375800 -2019-09-19,273.28680419921875,274.6937378030169,272.9509639319972,273.69527504881034,76560500 -2019-09-20,271.9956359863281,274.1750431104357,271.2023046326576,273.89233463485203,89565000 -2019-09-23,271.9317932128906,272.65218638022174,271.07462357793355,271.3299489269606,43476800 -2019-09-24,269.79803466796875,273.41820077014785,268.8314437233609,273.0260988985084,94869400 -2019-09-25,271.3937072753906,271.84051954747406,268.3936144367946,269.87998321335914,71854000 -2019-09-26,270.8283996582031,271.6126032154192,269.414996582582,271.4028885948663,56179700 -2019-09-27,269.369384765625,271.69469579353853,267.8100775356787,271.5852468021339,84746600 -2019-09-30,270.6186218261719,271.3298871241926,269.8435460767109,269.88912894607813,51662400 -2019-10-01,267.3997802734375,272.1597967306999,267.1809378983291,271.5032417769954,88242400 -2019-10-02,262.6761474609375,265.8221445550041,261.3812934601686,265.81301685003416,122539500 -2019-10-03,264.8283386230469,264.85569392404057,259.72180241994874,262.4483161230607,85278800 -2019-10-04,268.411865234375,268.6671905038027,265.43000002786647,265.4847384262277,65091200 -2019-10-07,267.2538146972656,269.24173451863544,266.9711340848841,267.60946130351056,59610500 -2019-10-08,263.10479736328125,266.13224635638005,263.0683143627302,265.3936256083809,95708100 -2019-10-09,265.60333251953125,266.5425680006692,264.49996528325266,265.12916483966666,62359400 -2019-10-10,267.3997802734375,268.28430531067295,265.35717723008116,265.5213090114124,55296300 -2019-10-11,270.17181396484375,272.415031044953,270.0441652314956,270.1626862594724,98720400 -2019-10-14,269.8710021972656,270.52755716600973,269.5244832098201,269.8527467800022,40394800 -2019-10-15,272.5427551269531,273.2905035601562,270.8010606279251,270.91960950494206,46754500 -2019-10-16,272.1050720214844,272.7981099445487,271.6673872939725,272.0777167260149,48928200 -2019-10-17,272.90740966796875,273.78280656177174,272.2143720533434,273.2721560546895,45736600 -2019-10-18,271.71295166015625,273.0169337026342,270.85578202268977,272.36950653505875,64304000 -2019-10-21,273.554931640625,273.75554639728165,272.5974685642582,273.0351810774295,39048600 -2019-10-22,272.6612854003906,274.3847243679034,272.5700918221093,274.09291604875244,48594700 -2019-10-23,273.45458984375,273.5093004196795,272.19619094063097,272.4059333672742,34352200 -2019-10-24,273.90142822265625,274.53975544040765,273.0716139709286,274.3938512812538,35453100 -2019-10-25,275.0230712890625,275.5702049695718,273.2722490771077,273.3269596623211,45205400 -2019-10-28,276.5732421875,277.0747929739586,276.21762339483763,276.2449786865809,42147000 -2019-10-29,276.4913024902344,277.4214384907249,276.1721387219952,276.2998153606456,44284900 -2019-10-30,277.3392639160156,277.71311031784825,275.3786991771508,276.6918089223401,49643900 -2019-10-31,276.6005554199219,277.3300761361029,275.14156964429964,277.3300761361029,69053800 -2019-11-01,279.1629638671875,279.2085467370334,277.88630957106443,278.0504691249233,71141500 -2019-11-04,280.28460693359375,280.85909590047555,279.9107327197758,280.72231943892626,60606900 -2019-11-05,279.9745788574219,280.7861655993166,279.6827705123558,280.48522954709983,42933200 -2019-11-06,280.0384216308594,280.3119745660006,279.0900584084101,279.97458333653447,46487100 -2019-11-07,281.023193359375,282.36365817572266,280.54902574107797,281.3788399443762,54272300 -2019-11-08,281.71636962890625,281.7710802337488,279.97467449905844,280.67681248012786,49032100 -2019-11-11,281.1782531738281,281.35151263066575,280.19340701618546,280.33021130301705,35797300 -2019-11-12,281.7709655761719,282.67371801711306,280.9958618851258,281.542995539298,46484600 -2019-11-13,281.8621520996094,282.2633815807318,280.549042493822,280.77701252498827,53917700 -2019-11-14,282.2724609375,282.35455463171985,280.9411238442217,281.57945101643,51219900 -2019-11-15,284.31512451171875,284.360707388631,282.9199489720385,283.61295897432547,62023600 -2019-11-18,284.5247802734375,284.7618779724255,283.6220280017039,284.0779679899925,49228000 -2019-11-19,284.4427795410156,285.1358173869703,283.79535240135385,285.12668968003675,67804700 -2019-11-20,283.3849792480469,284.3698253767361,281.82567201072436,283.85004702150417,79406200 -2019-11-21,282.92901611328125,283.60382628077144,282.1265850365531,283.4944051261436,54664700 -2019-11-22,283.5581970214844,283.8135223083617,282.54602357905367,283.67674587402905,44850200 -2019-11-25,285.7558898925781,285.7558898925781,284.4883909027602,284.4883909027602,48647200 -2019-11-26,286.4032897949219,286.5856769464181,285.47318211038436,285.79234571131667,37569000 -2019-11-27,287.67999267578125,287.67999267578125,286.66779112264317,286.88663347861814,44444600 -2019-11-29,286.61297607421875,287.36072428911024,286.3850060937055,287.1144989000012,36592700 -2019-12-02,284.17840576171875,286.93227440176275,283.74982088388737,286.86843609842236,75767800 -2019-12-03,282.2724609375,282.35455463171985,280.06572678012907,281.45177445063996,73941700 -2019-12-04,284.0141296386719,284.61597376246,282.9746009363967,283.3211197799446,49080000 -2019-12-05,284.5247802734375,284.7345226862629,283.2116708808967,284.716295104944,40709000 -2019-12-06,287.1236877441406,287.5249172215507,286.4306499507282,286.43977765696974,48927000 -2019-12-09,286.2209167480469,287.40634969081657,286.1479507595981,286.731567353705,34838500 -2019-12-10,285.9018249511719,286.8319328246587,285.2452700321289,286.1662780260528,52649800 -2019-12-11,286.7133483886719,286.9686736991754,285.8196958877238,286.3577017981286,53429100 -2019-12-12,289.18450927734375,289.96871272087856,286.4853522653221,286.72242214237934,96389600 -2019-12-13,289.3577880859375,290.5888317358788,288.1723273077688,288.94743092650003,81503900 -2019-12-16,291.345703125,291.93841964706013,289.2939728213028,291.0903778003415,82749700 -2019-12-17,291.4095764160156,292.0296483034702,291.32751053341514,291.7287400672685,61097700 -2019-12-18,291.427734375,292.0295785319879,291.3730237996711,291.8016085253275,48133000 -2019-12-19,292.622314453125,292.6952804439983,291.36391548009334,291.6192407914061,85310500 -2019-12-20,293.9052734375,295.0415552209635,292.6773497116165,293.65783739644655,147142100 -2019-12-23,294.3542175292969,294.74824703288294,294.2075960468766,294.6932674726239,52990000 -2019-12-24,294.3634338378906,294.62915909688604,294.0610182463545,294.5833521115951,20270000 -2019-12-26,295.9303894042969,295.93956198687215,294.73912820752435,294.74827282490884,30911200 -2019-12-27,295.8570861816406,296.7184700506117,295.3256076922634,296.66349048154484,42528800 -2019-12-30,294.2259826660156,296.0770548487809,293.7403111256771,295.939605915703,49729100 -2019-12-31,294.94061279296875,295.188048726721,293.37363972832827,293.7218621794,57077300 -2020-01-02,297.698974609375,297.71731977517936,295.5546875996484,296.4802235866316,59151200 -2020-01-03,295.4447326660156,296.57186973652915,294.2442988268179,294.2992783946291,77709700 -2020-01-06,296.5718688964844,296.6543382479676,293.5661700502953,293.68530176861276,55653900 -2020-01-07,295.7379455566406,296.48019761170144,295.2889085116511,296.0036707856056,40496400 -2020-01-08,297.3141174316406,298.53286845352926,295.6829916921281,295.93039974358743,68296000 -2020-01-09,299.3301086425781,299.4034333774434,298.29461349284884,298.88109951100057,48473300 -2020-01-10,298.46875,300.07238613706346,298.0014236278169,299.91662000140076,53029300 -2020-01-13,300.5213623046875,300.5305069215687,298.66114588168574,299.0918377611585,47086800 -2020-01-14,300.063232421875,301.1353620319294,299.50423615771473,300.0815496239874,62832800 -2020-01-15,300.7413024902344,301.5018717974519,299.8890912511953,299.9715606002773,72056600 -2020-01-16,303.24298095703125,303.24298095703125,301.8959256745201,302.1250165187214,54050300 -2020-01-17,304.1868896484375,304.3976353658539,303.17888415689373,303.95779876241374,95846000 -2020-01-21,303.5911560058594,304.39756019996634,303.15131951102944,303.2246162717714,77742400 -2020-01-22,303.62786865234375,305.10322838025627,303.4721025230249,304.45259018192024,48914900 -2020-01-23,303.97607421875,304.388448943037,301.85927695982,302.9772414486863,51963000 -2020-01-24,301.2727966308594,304.7183320973039,299.9807208309427,304.6358627439296,87578400 -2020-01-27,296.4435729980469,297.92807729720744,295.6738310638596,296.0128810624095,84062500 -2020-01-28,299.5500183105469,300.42971926518106,296.5351751654202,297.8730577788498,63834000 -2020-01-29,299.3026123046875,301.1445117064484,299.10101123601123,300.9154208540977,53888900 -2020-01-30,300.27398681640625,300.4847604901736,296.4802564449588,297.2316532660353,75491800 -2020-01-31,294.82171630859375,299.8067372942999,293.9053525680625,299.65094315372073,113845600 -2020-02-03,297.0117492675781,298.88113873930445,296.18702766585056,296.3061594017483,69083000 -2020-02-04,301.53857421875,302.40913073891045,300.3106504717624,300.63138329314756,62573200 -2020-02-05,305.020751953125,305.23152563303483,303.01394154526906,304.48010082486485,65951100 -2020-02-06,306.047119140625,306.23954766256264,304.9657888604678,305.98296697824674,50359700 -2020-02-07,304.4159240722656,306.056194377022,303.86610045474913,304.98406488979606,64139400 -2020-02-10,306.68853759765625,306.7526897560034,303.49043784674745,303.5271002179738,42070000 -2020-02-11,307.2200012207031,308.8327817820095,306.6884947902929,308.04472268441083,54864500 -2020-02-12,309.1993408203125,309.41008649783373,308.292122067066,308.65866182227705,43992700 -2020-02-13,308.8694763183594,309.8408193824816,307.4949310806172,307.7698289420879,54501900 -2020-02-14,309.3642578125,309.4833895167541,308.0813547766656,309.2817884707523,64582200 -2020-02-18,308.5671081542969,309.4284921282204,307.1742176610438,308.3655070547574,57226200 -2020-02-19,310.0423278808594,310.7204277134479,309.25426893651985,309.5383392969386,48814700 -2020-02-20,308.7686767578125,310.31733323101616,305.7721503679696,309.4925837509388,74163400 -2020-02-21,305.58880615234375,307.7239200767548,304.76405691058903,307.4123599485034,113788200 -2020-02-24,295.4538269042969,305.66209812209223,294.37249710529545,296.1136095082703,161088400 -2020-02-25,286.5010070800781,297.460705347923,285.6213060596482,296.8467575397239,218913200 -2020-02-26,285.4471740722656,291.5043221918887,284.714094602618,287.90302105729336,194773800 -2020-02-27,272.6272888183594,285.50218362591784,272.6272888183594,279.9123611957851,284353500 -2020-02-28,271.4818420410156,272.97551892461485,261.6584248326628,264.55413666270186,384975800 -2020-03-02,283.2388610839844,283.30301325653664,269.8324552806369,273.26881925763155,238703600 -2020-03-03,275.1288757324219,287.5914207328178,272.68220167103976,283.6144078365858,300139100 -2020-03-04,286.69342041015625,286.9133666275338,277.9604789204638,280.5171404629055,176613400 -2020-03-05,277.1632385253906,282.6705909596621,274.91816519813835,279.4724919610875,186366800 -2020-03-06,272.5815124511719,273.791119131795,265.95622142791865,268.6319875169598,228667200 -2020-03-09,251.29429626464844,260.4212661192737,250.57953407058477,252.2747836579763,309417300 -2020-03-10,264.297607421875,264.3892214116597,250.62544991523072,260.83375405902194,276444100 -2020-03-11,251.41346740722656,258.35951814826916,248.22454043948105,257.22323639794087,255316300 -2020-03-12,227.35894775390625,244.35749341633144,226.9649041793255,234.58905518446738,392220700 -2020-03-13,246.79502868652344,248.77437723566982,227.7346647691164,241.0860739179412,329566100 -2020-03-16,219.78977966308594,235.41376534127508,217.50802963275152,221.0085307501589,297240000 -2020-03-17,231.65670776367188,234.74486242903518,217.2423130667214,224.54571768132374,262070500 -2020-03-18,219.92721557617188,227.5971727449602,208.94918598045479,216.4908528327942,327597100 -2020-03-19,220.39456176757812,226.6899879899135,212.79791514547082,219.23994888867023,289322000 -2020-03-20,210.8968505859375,225.34070206512823,210.62032218585884,223.5525010180808,347158800 -2020-03-23,205.5045623779297,211.70794809546493,201.18154415651045,210.33454690571875,326025200 -2020-03-24,224.12396240234375,224.9996379339709,215.50559082451886,216.0770724853135,235494500 -2020-03-25,227.47909545898438,236.29105351010824,220.98996969078493,225.70933388583907,299430300 -2020-03-26,240.76161193847656,242.23639250176075,229.56231770960696,229.99554223572162,257632800 -2020-03-27,233.5903778076172,240.4021241650425,231.40583018380667,233.45212064085143,224341200 -2020-03-30,241.1763916015625,241.89535699591625,233.69177028351132,235.6919703231692,171369500 -2020-03-31,237.58151245117188,242.72487481507528,236.17123340545393,240.17163260618568,194881100 -2020-04-01,226.8892364501953,237.49861037670934,224.8152945665013,228.57604420337796,189554600 -2020-04-02,232.1248321533203,232.90831299646615,225.45134191121136,226.0043987950491,177660400 -2020-04-03,228.76959228515625,233.49818374298073,226.03198818481752,231.13848720921038,135561200 -2020-04-06,244.13514709472656,246.10770927805405,228.7511226999925,237.6644601459929,188061200 -2020-04-07,244.38406372070312,253.5094010822831,244.16285228612495,252.75355784129687,201427200 -2020-04-08,252.58767700195312,254.40352940586885,244.4946962858939,246.9926361077476,153774500 -2020-04-09,256.431396484375,259.19665225611317,253.91500360542418,255.8598866626546,189999200 -2020-04-13,254.090087890625,255.79533423465634,250.1726429976806,255.4542905917762,114839100 -2020-04-14,261.583984375,262.6071155005401,253.9518796282053,258.99386373886557,134143400 -2020-04-15,256.02581787109375,261.72223788702536,253.90577161399165,255.8506827589529,121775000 -2020-04-16,257.26092529296875,258.1181476901565,254.1822777488258,257.3070016297343,131798300 -2020-04-17,264.2109680175781,264.8192994942426,260.30272098283615,263.04955166649506,146684800 -2020-04-20,259.55609130859375,264.34921201872885,259.3348798735403,260.4962680372042,100109300 -2020-04-21,251.67506408691406,256.2838220749491,250.734859454394,255.07632973245404,126385700 -2020-04-22,257.26092529296875,259.01224803453573,255.2422866611191,256.5696114636951,92951600 -2020-04-23,257.2425537109375,261.722283370555,256.93838790678035,258.5422274970722,104709700 -2020-04-24,260.828125,261.50101398459896,256.7078930598151,258.76340983468236,85063200 -2020-04-27,264.5888977050781,265.7134362590303,262.349047118566,262.80992311396216,77896600 -2020-04-28,263.3722229003906,268.5985412619103,263.0680289718382,268.24827098279667,105270000 -2020-04-29,270.26690673828125,271.8062450162346,267.6860122880096,268.71837006811825,118745600 -2020-04-30,267.7505187988281,270.3682909831344,266.0083940965527,268.88425570382896,122901700 -2020-05-01,260.6623229980469,267.91650860306447,259.49167965399135,262.9851285087972,125180000 -2020-05-04,261.3812255859375,261.6853913737779,257.28864438988586,258.7726516314757,80873200 -2020-05-05,263.79620361328125,266.61676244530474,261.510248557089,264.21100325960634,79569900 -2020-05-06,262.00799560546875,265.8885634952178,261.57477105747034,265.50144342317355,73632600 -2020-05-07,265.1695556640625,267.10524010350366,264.6626034171381,265.23408504229155,75250400 -2020-05-08,269.5570983886719,270.02720080771184,267.17896299431584,268.31272783391654,76452400 -2020-05-11,269.61248779296875,270.9951159354968,267.1975018047624,267.62149989217136,79514200 -2020-05-12,264.2386474609375,271.2162884383801,264.1003621628556,270.801516933047,95870800 -2020-05-13,259.56536865234375,264.71795895334134,257.13192987174455,263.6763746932957,144721100 -2020-05-14,262.671630859375,262.8006614934409,251.62903335784046,257.1226947425799,121977900 -2020-05-15,263.87908935546875,263.9251656910274,259.3256334688875,260.27503664436966,111146300 -2020-05-18,271.9168395996094,273.5299055972342,269.7968212545865,270.11941195040055,119703800 -2020-05-19,269.123779296875,273.03199654962725,269.10535439403805,271.31755230824456,95189300 -2020-05-20,273.6958312988281,274.5622804820352,272.44226200461213,272.6727000186642,85861700 -2020-05-21,271.80621337890625,274.3779091376315,270.70932633280484,273.56676293920657,78293900 -2020-05-22,272.3223876953125,272.49752280932586,270.2760973212516,271.5204680309544,63958200 -2020-05-26,275.6775207519531,278.54418352711934,272.34078367877794,278.304519053477,88951400 -2020-05-27,279.77935791015625,279.81623586309064,273.6404867746573,278.4796843331706,104817400 -2020-05-28,279.2632141113281,282.83038997252385,278.5903250016566,280.81175077314896,90405200 -2020-05-29,280.507568359375,281.09747499717514,276.0370656455134,278.79309505494115,119090800 -2020-06-01,281.6413269042969,282.24968663129556,279.34617330716014,279.86235220346686,55758300 -2020-06-02,283.9732971191406,284.01940158934775,281.2264946134768,282.56301791606984,74267200 -2020-06-03,287.7524719238281,288.71110167795837,285.687756880747,285.9642711705765,92567600 -2020-06-04,286.9966735839844,288.5083602838637,284.8950802636516,286.7662355965372,75794400 -2020-06-05,294.352294921875,296.13126961910496,292.34288221320156,292.40741160751935,150524700 -2020-06-08,297.9102478027344,298.1038078400363,294.61958652041267,295.1634168068766,73641200 -2020-06-09,295.6888122558594,297.9839655814591,294.37068560515496,295.23713467779834,77479200 -2020-06-10,294.03887939453125,297.1636320853074,293.3199139807583,296.26953154628904,95000800 -2020-06-11,277.0877990722656,287.72482287321475,276.5347704880352,287.08881187171676,209243600 -2020-06-12,280.4061584472656,284.8950860328973,275.2351434064616,284.12081775495204,194678900 -2020-06-15,283.0238952636719,284.157660169738,273.52063590787077,274.70047715474163,135782700 -2020-06-16,288.4715270996094,290.9418440869541,283.5954787818158,290.7943603765424,137627500 -2020-06-17,287.273193359375,289.78958611023603,286.5357749799992,289.49461875848573,83398900 -2020-06-18,287.3837890625,287.86308989515436,285.2914225013562,285.7522984237817,80828700 -2020-06-19,285.7414245605469,291.0555539951317,283.7879547845026,290.8611422057598,135549600 -2020-06-22,287.5745849609375,287.972675770344,283.991711169422,285.1397044815443,74649400 -2020-06-23,288.8983154296875,291.1665558625732,288.4909577335495,290.23148093460946,68471200 -2020-06-24,281.5289611816406,287.47266118114317,279.6866122382617,286.85235736793186,132813500 -2020-06-25,284.54718017578125,284.81567248762656,278.9275171419336,280.95503953303563,89468000 -2020-06-26,277.78875732421875,283.6584065601255,277.20552185285015,283.44546048892926,127961000 -2020-06-29,281.87158203125,282.01044762306395,276.7518633545802,279.0478780684686,79773300 -2020-06-30,285.48223876953125,287.1857509340437,281.27908935722047,281.43646094902624,113394800 -2020-07-01,287.4819641113281,288.7503451312307,286.13955911726157,286.6024632366139,72396500 -2020-07-02,289.0651550292969,292.2777111754718,288.3985718785409,290.92601062452593,69344200 -2020-07-06,293.5274353027344,294.1106989034285,292.1479903288781,292.89789260022195,61713800 -2020-07-07,290.5000305175781,293.96254336558655,290.1204458505552,291.9813289550433,82910000 -2020-07-08,292.72198486328125,292.8330773096431,289.50019090510847,291.2684594320676,54638600 -2020-07-09,291.0555114746094,293.5737102601791,287.6300107154844,293.3329911490811,83354200 -2020-07-10,294.02740478515625,294.29589705762123,289.55576388536076,290.990755205838,57550400 -2020-07-13,291.4814147949219,298.7675199209206,290.8240989639422,296.37894748735727,102997500 -2020-07-14,295.2587585449219,296.03643402926104,288.8521534785703,290.0556928166949,93657000 -2020-07-15,297.9713439941406,299.073057898437,295.5827432633352,298.48979427223054,87196500 -2020-07-16,296.9901123046875,297.44374942198834,295.4162265762146,296.06430381815824,54622500 -2020-07-17,297.8510437011719,298.6379863970685,296.01793311874013,297.9991764177405,62774900 -2020-07-20,300.25823974609375,301.0081424213822,296.8327367637518,297.5826394390403,56308800 -2020-07-21,300.8968811035156,302.67441672420216,299.90625971666196,302.2300469457401,57292200 -2020-07-22,302.609619140625,302.9244187546564,300.42472560694375,300.53581805734507,57792900 -2020-07-23,298.99896240234375,302.95218089089167,297.62878455914324,302.2485577259489,75738000 -2020-07-24,297.07330322265625,298.10093663670415,295.5642315215915,297.1381165695117,73766600 -2020-07-27,299.2397155761719,299.41562138741637,296.97147427544377,297.7676839874068,48293000 -2020-07-28,297.341796875,299.6285439888073,297.0455315052015,298.508295856773,57495000 -2020-07-29,300.998779296875,301.56353703162114,298.1843142537646,298.22135449541014,48454200 -2020-07-30,299.9248352050781,300.34146022234614,295.9253650050639,298.0176724547983,61861700 -2020-07-31,302.2947998046875,302.39665337033796,297.4898543134482,301.72080339976225,84986800 -2020-08-03,304.3965148925781,305.1649233400349,303.41516036766865,303.9613838671238,53077900 -2020-08-04,305.572265625,305.572265625,303.5354761943576,303.5354761943576,41917900 -2020-08-05,307.4701843261719,307.72943777630746,306.60918937854404,306.8776816994506,42697700 -2020-08-06,309.5254821777344,309.6458417794876,306.5629125155189,306.88695107714045,43679400 -2020-08-07,309.7475280761719,310.03452623913336,307.64592624965803,308.5532280814342,57308300 -2020-08-10,310.6734313964844,310.85857606472894,308.25705755982693,310.2012602236318,44282100 -2020-08-11,308.1088562011719,312.4972048364567,307.37748830647,311.8583951285371,69601100 -2020-08-12,312.4047546386719,313.1824302193306,310.5253649220565,310.5531380408862,53774400 -2020-08-13,311.84002685546875,313.15468719775635,310.9142184675966,311.6363478799997,41816100 -2020-08-14,311.8491516113281,312.3861360530641,310.7196647636338,311.45106096710737,47260400 -2020-08-17,312.8397521972656,313.23784281512303,311.8583980794048,312.86752530424604,35481000 -2020-08-18,313.5157165527344,313.9415804329869,311.63629869866435,313.23795712814984,38733900 -2020-08-19,312.21026611328125,314.4136655905085,311.64550849790567,313.89521533075856,68054200 -2020-08-20,313.1823425292969,313.66375253869415,310.3493721881814,310.4789706219572,42207800 -2020-08-21,314.2933654785156,314.5155503966336,312.50653425057345,312.84910700390265,55106600 -2020-08-24,317.4781188964844,317.55217111130275,314.26556373207285,316.73745548119877,48588700 -2020-08-25,318.589111328125,318.672430675208,316.8763605178446,318.04288788385406,38463400 -2020-08-26,321.7830810546875,322.0515450219762,318.6353396255563,319.1815629342906,50790200 -2020-08-27,322.48675537109375,323.9402810146321,320.8203119253996,322.65342231840225,58034100 -2020-08-28,324.5697937011719,324.69942039778635,322.32008678211736,323.51438715103393,48588900 -2020-08-31,323.39410400390625,325.23645353103154,323.1626519224713,324.35695257363545,66099200 -2020-09-01,326.4399108886719,326.54173620841556,323.3291812746038,324.2272161769494,54908700 -2020-09-02,331.1615905761719,332.1336778441025,327.20837164549533,328.3563929777579,69540000 -2020-09-03,319.7649230957031,329.93954666058664,317.17264305932184,329.4673754148454,148011100 -2020-09-04,317.15411376953125,322.02384556505757,310.02537950989625,320.44998861723474,139156300 -2020-09-08,308.488525390625,317.2189177075403,308.1830211329874,311.7288539118445,114465300 -2020-09-09,314.5803527832031,317.05224467136924,311.6362614536504,312.5065233571741,91462300 -2020-09-10,309.1180114746094,317.11697699178893,308.155163353316,316.45966129761104,90569500 -2020-09-11,309.2755432128906,311.9696489721189,306.4425718482237,310.9049749925163,84680200 -2020-09-14,313.3490295410156,315.12659368293913,309.4236118882733,312.450994473845,65605700 -2020-09-15,314.93212890625,316.64485115308514,313.3582439593315,315.81162957965364,52920900 -2020-09-16,313.6822814941406,317.6076984750774,313.4045221348702,316.1727073391459,82096000 -2020-09-17,310.9234313964844,312.64544938955055,308.28487230028173,308.81258977020724,91523300 -2020-09-18,307.3438720703125,311.8427175043129,304.8527807613783,311.73118033622967,105877900 -2020-09-21,303.92327880859375,304.0720044942166,299.0526331621716,302.74280591002497,99450800 -2020-09-22,307.0185241699219,307.5762383546096,302.8914789163634,305.4104827833405,63612100 -2020-09-23,299.89849853515625,307.8551384394909,299.39655288531276,307.5762671377892,93112200 -2020-09-24,300.69781494140625,303.7652001614341,297.25860138372207,298.5785239027551,76681300 -2020-09-25,305.5592041015625,306.3492684548765,298.9689520233032,299.8426692481497,71069400 -2020-09-28,310.6343994140625,311.3501152435907,308.7381822186888,309.73276937000736,64584600 -2020-09-29,308.9426574707031,311.17348607492755,308.2455217589752,310.4298859956943,51304000 -2020-09-30,311.28497314453125,314.44531523436564,309.41664083080235,309.6118308382536,104081100 -2020-10-01,313.283447265625,314.8636042513181,311.39653473476926,313.88762577093473,88698700 -2020-10-02,310.30902099609375,313.2555935281312,307.845814008662,308.3198753338645,89431100 -2020-10-05,315.8117980957031,315.99768394193904,312.32611935535976,312.3725837252872,45713100 -2020-10-06,311.3221130371094,318.051813596093,310.81089169057145,315.951102906979,90128900 -2020-10-07,316.7413024902344,317.54997539398164,314.25948682369335,314.28737111808033,56999600 -2020-10-08,319.54840087890625,319.6134736829767,317.76372107590106,318.6839594529064,45242500 -2020-10-09,322.4019775390625,322.8667345981165,320.58013781019633,321.2028963840777,59528600 -2020-10-12,327.58868408203125,329.0666082622925,324.4562257534408,324.94886714686123,80388500 -2020-10-13,325.4507751464844,327.6258347283141,324.4840725434982,327.4492247806574,73255500 -2020-10-14,323.40582275390625,327.1238790245569,322.6715270643458,326.02705923267933,57727900 -2020-10-15,323.0062255859375,323.4895628194693,318.94425255390377,319.48335837720754,60357700 -2020-10-16,322.81097412109375,326.0270851078282,322.63436416489975,324.3632468520364,89501900 -2020-10-19,317.90313720703125,324.7071590913862,317.00150736477167,324.07509628990033,68425600 -2020-10-20,319.1766357421875,322.42993590297846,318.4888042140515,319.2509844074483,60051900 -2020-10-21,318.5723876953125,321.3051615043332,318.265632147442,319.1300734795861,63575000 -2020-10-22,320.31982421875,320.9054226108383,316.6389565111462,318.7861317044582,55399300 -2020-10-23,321.40740966796875,321.60259970171086,318.9442027823426,321.5468311206417,49143900 -2020-10-26,315.46783447265625,318.8047870098494,311.9635478227528,318.0146942752638,91473000 -2020-10-27,314.3802185058594,316.146289389251,314.16642007915607,315.8116779733836,65994100 -2020-10-28,303.6351013183594,314.408167114241,303.142459944312,308.6916606581954,127094300 -2020-10-29,306.7210693359375,309.8999916354377,302.1757318242684,303.8674542744102,90597700 -2020-10-30,303.5235595703125,306.4515234799912,299.861271536879,305.14090511981635,120287300 -2020-11-02,306.925537109375,308.9332624062215,304.17415521892417,306.925537109375,86068300 -2020-11-03,312.3446960449219,314.4082189715023,307.00929292148163,310.16963593850346,93294200 -2020-11-04,319.3252258300781,323.4150814791971,315.65363443266193,316.83410692059766,126959700 -2020-11-05,325.55303955078125,327.3656035607772,324.2703054349714,324.6235253644289,82039700 -2020-11-06,325.4786071777344,326.7334566798429,323.1455180928186,325.26480875791856,74973000 -2020-11-09,329.56854248046875,338.6963784554097,329.10378539457383,338.3152742409933,172304200 -2020-11-10,329.085205078125,330.1448364825855,325.8040211888103,328.57395526410835,85552000 -2020-11-11,331.52984619140625,332.3570990887861,330.03331356077604,331.27885919980673,58649000 -2020-11-12,328.31365966796875,331.5762631602293,326.5011242351162,330.5166034949924,67546200 -2020-11-13,332.8589782714844,333.6025781454265,329.7079121084805,330.22843769354336,62892200 -2020-11-16,337.013916015625,337.20910602355747,334.2439539338636,335.53599207967227,74541100 -2020-11-17,335.2013854980469,336.409770903095,333.0820943880079,334.59720697878305,66111000 -2020-11-18,331.1673278808594,336.01939328368303,331.13013936912824,335.47098329337155,70591300 -2020-11-19,332.5616455078125,332.93344557730154,329.1875038533088,330.53531101754936,59940900 -2020-11-20,330.2841796875,332.50573164604754,330.20983105269545,332.30123744219173,70417300 -2020-11-23,332.2640686035156,333.52822240211714,329.85663073223736,332.096762890419,63230600 -2020-11-24,337.6181335449219,338.16654349406434,333.96514971257983,334.82028685253994,62415900 -2020-11-25,337.09759521484375,337.56235227629367,336.0007753577867,337.5344679872675,45330900 -2020-11-27,338.0364074707031,338.5104403756147,337.02321213244505,338.1944089835005,28514100 -2020-11-30,336.5399475097656,337.52523040523903,333.8536659148317,337.25566331375273,83872700 -2020-12-01,340.2207336425781,341.76373042068883,339.20756669848805,339.80246932612914,74231400 -2020-12-02,340.93646240234375,341.09446390376803,338.52902444464564,339.1053186103433,45927000 -2020-12-03,340.84356689453125,342.2378382052782,339.7374427186835,340.8342626751724,62882000 -2020-12-04,343.78082275390625,343.78082275390625,341.3361959388751,341.4291530295326,50749900 -2020-12-07,343.0743408203125,343.56698213719176,341.8009110974276,343.00926802818253,48944300 -2020-12-08,344.0782775878906,344.6452676235663,341.7544921304885,341.80095649302785,42458900 -2020-12-09,340.9922180175781,344.89615981420366,340.1556610873381,344.73815831878346,74098300 -2020-12-10,340.8807067871094,341.931033863523,338.7428073956365,339.61655289507456,57735400 -2020-12-11,340.4810485839844,340.8900371114811,337.6553457695817,339.1797343449143,57698600 -2020-12-14,338.95672607421875,343.73441536170054,338.7801160680804,342.65620361526334,69216200 -2020-12-15,343.5390625,343.5390625,340.12776213787265,341.5034246498197,63865300 -2020-12-16,344.0782775878906,344.9984875517349,342.8698921301285,343.75294195055,58420500 -2020-12-17,346.00238037109375,346.20687464372656,344.89625612819674,345.72353743865085,64119500 -2020-12-18,344.62078857421875,346.4597381046368,342.6044762600976,346.29171920031933,136542300 -2020-12-21,343.3885498046875,353.28340346844874,337.9463959577073,340.6908183330083,96386700 -2020-12-22,342.8098449707031,343.82733077167063,341.68034656595023,343.7153181678852,47949000 -2020-12-23,343.1179504394531,345.0315657941709,342.79122797982205,343.78071075188814,46201400 -2020-12-24,344.4527282714844,344.4807314188384,343.00585151247196,343.5939176069058,26457900 -2020-12-28,347.4118957519531,347.8039398547463,346.38506609890993,347.01047928251126,39000400 -2020-12-29,346.7491760253906,349.12021433452065,346.1610812667829,348.9428515188313,53680500 -2020-12-30,347.2438659667969,348.2800395515808,346.85182184412906,347.57058839397877,49455300 -2020-12-31,349.0081481933594,349.7362586191651,346.53444152154736,347.0478421277476,78520700 -2021-01-04,344.2567443847656,350.47370017311397,340.5508422079817,350.34299981269083,110210800 -2021-01-05,346.62774658203125,347.7199264021152,343.5659454165651,343.6126363246513,66426200 -2021-01-06,348.7000427246094,351.9018879211181,344.56474976303986,345.1154973335199,107997700 -2021-01-07,353.88079833984375,354.6275678314818,350.90300727549163,351.0803700150559,68766800 -2021-01-08,355.8971252441406,356.1118065261894,352.01386105060516,355.2716836906133,71677200 -2021-01-11,353.4981689453125,355.2624244716988,352.5926957266306,352.7140522127588,51034700 -2021-01-12,353.5728454589844,354.5903313155894,351.32316391848667,353.68488655633377,52547700 -2021-01-13,354.5250549316406,355.52385315596246,352.7141082067856,353.49822506381935,45303600 -2021-01-14,353.2834167480469,355.77581089223776,352.9473789690196,355.27172573626217,49989100 -2021-01-15,350.70709228515625,352.46200397474826,348.8401394989429,351.6592279506471,107160000 -2021-01-19,353.4608459472656,354.0022782318152,351.6872464206019,353.17147053179394,51233300 -2021-01-20,358.3522644042969,359.19238745633976,355.36512856654605,355.7571726966947,61836100 -2021-01-21,358.6789855957031,359.34177439274544,357.7548530170023,358.91235471052175,47840100 -2021-01-22,357.409423828125,358.5762692472842,356.4386004629022,356.82132917887884,52860500 -2021-01-25,358.8189392089844,359.1736362444542,353.28340355342897,358.14683518859727,70402000 -2021-01-26,358.2588806152344,360.1818395328205,358.02551153797936,359.77110767785683,42665300 -2021-01-27,349.5028991699219,355.019748062336,347.2625615277461,354.9263947256956,123351100 -2021-01-28,352.5086669921875,356.5226037699403,350.88442731269146,351.3231338347947,94198100 -2021-01-29,345.45159912109375,351.61254871858694,343.77132460135704,350.64172533967934,126765100 -2021-02-01,351.2017517089844,352.2378965896601,345.74091038567593,348.8587173928671,75817600 -2021-02-02,356.1679382324219,357.7268564827334,351.28587449203127,354.3943386244664,64450700 -2021-02-03,356.4479675292969,358.17490455947774,355.1691094246982,356.9987151844739,52427100 -2021-02-04,360.4991760253906,360.54583844042634,356.55990532114595,357.48403764334273,47142600 -2021-02-05,361.9180603027344,362.62751135183896,360.45252427554254,362.3754830258099,48669800 -2021-02-08,364.53179931640625,364.5784617313484,362.5154873095736,363.37426945905264,38365200 -2021-02-09,364.2891845703125,364.88662317221474,363.2810425389031,363.69174596841026,35551100 -2021-02-10,364.1304016113281,366.1840607481003,361.7220454304173,366.0347011302047,59154400 -2021-02-11,364.7186279296875,365.6334452369145,362.28226772094706,365.2133693793998,42913300 -2021-02-12,366.52020263671875,366.76288713936884,363.8411013276768,363.9157953957539,50593300 -2021-02-16,366.2027282714844,367.94835282080294,365.48396180113076,367.7523022937143,50972400 -2021-02-17,366.28680419921875,366.53883256205916,363.4303403165047,364.44785462236365,52290600 -2021-02-18,364.7278747558594,365.47464442889515,361.9461050220427,363.67304193930454,59712800 -2021-02-19,364.0837707519531,366.2774458183221,363.6356918594277,365.9880704358901,83241000 -2021-02-22,361.28326416015625,363.7009639097035,361.0125481069454,361.3112673044587,67414200 -2021-02-23,361.7221374511719,363.0756897475787,354.9077705148103,359.0710676558292,107284100 -2021-02-24,365.7079772949219,366.1373968774552,359.6403817182376,360.6298642563637,72433900 -2021-02-25,356.8960266113281,365.810743501983,355.4491495573829,364.438532027057,146670500 -2021-02-26,355.0569763183594,359.9297229825173,353.06869603946325,358.7815655448695,152701600 -2021-03-01,363.66363525390625,364.9145183957363,355.25303429943654,359.93907443642894,105348800 -2021-03-02,360.82598876953125,364.12115944200514,360.3219035186955,363.8877903335086,79595300 -2021-03-03,356.04644775390625,361.09652811870944,355.94375057487764,360.125733537035,119940200 -2021-03-04,351.64056396484375,358.4549301482067,347.14120097339406,355.8598669496521,183433000 -2021-03-05,358.10955810546875,359.1643910019848,347.8506615219816,355.15042536468866,152039600 -2021-03-08,356.3266296386719,361.8901412730423,356.04659810021576,359.071052665303,123149200 -2021-03-09,361.4140319824219,363.97174793111003,359.67775124914425,360.1818364281521,113633600 -2021-03-10,363.66363525390625,365.362568727203,362.34745891779073,363.7663324464887,109899400 -2021-03-11,367.35101318359375,369.329978844811,365.6800822390049,366.1375051045281,86245000 -2021-03-12,367.8457336425781,367.98574941488704,365.17600462575217,365.9881245925847,64653600 -2021-03-15,370.03936767578125,370.300739917359,365.9507366566855,368.0977208919714,73427200 -2021-03-16,369.5726013183594,371.36485984183645,368.79780004485065,370.6554372330348,73722500 -2021-03-17,370.8328552246094,371.6356312794139,367.13626805556936,368.2844543184827,97959300 -2021-03-18,365.4373474121094,370.3287545797214,364.75589939193253,368.237776582105,115349100 -2021-03-19,364.7611999511719,366.71855219159096,362.57906016061924,365.1358077604027,113624500 -2021-03-22,367.67376708984375,369.0598472746513,365.2200533338156,365.2762430701566,73778600 -2021-03-23,364.7799072265625,368.4885729919062,363.99322228123157,367.0369570655354,90686600 -2021-03-24,362.925537109375,367.82361875706545,362.8787218556425,366.1846847460537,97588600 -2021-03-25,364.9671936035156,365.76322438235565,359.53528100576926,361.48328710314735,116128600 -2021-03-26,370.8486328125,371.2513354528067,365.51975365812234,366.1191203770628,114409100 -2021-03-29,370.66131591796875,371.5697547729306,367.87980961613647,369.3688948067096,108107600 -2021-03-30,369.6779479980469,370.3522533875979,368.0764548349009,369.3876248451176,76262200 -2021-03-31,371.17633056640625,372.7403541757832,370.2210766312015,370.24917149456826,112734200 -2021-04-01,375.1847839355469,375.2410022566375,372.9090137092309,373.1150522840873,99682900 -2021-04-05,380.56982421875,381.11302977511093,377.7789720579834,377.85388217916733,91684800 -2021-04-06,380.3450622558594,381.3939754285536,379.670756847593,380.0079238420964,62021000 -2021-04-07,380.7852783203125,381.1317912570408,379.7176446390616,380.1765370600538,55836300 -2021-04-08,382.59271240234375,382.6489021342962,381.1036273441264,382.04016098431885,57863100 -2021-04-09,385.3742370605469,385.54283484528173,382.34925154836947,382.4710055003902,61104600 -2021-04-12,385.5147399902344,385.78631418087707,384.1661291967522,384.7748703761354,56704900 -2021-04-13,386.65728759765625,387.28477774882987,385.02772811419857,385.4117103588361,56551000 -2021-04-14,385.3368225097656,387.68750278516484,384.7936169300577,386.6292150757349,61659900 -2021-04-15,389.4762268066406,389.747829555442,387.43459040151805,387.48140564960147,60229800 -2021-04-16,390.7780456542969,391.38678681954315,389.34515029209115,390.7686711718235,82037300 -2021-04-19,388.8582458496094,390.29114162214233,387.5283836715709,389.84162362652256,78498500 -2021-04-20,386.0111389160156,388.74580153591614,384.53139954515456,387.64069853993914,81851800 -2021-04-21,389.66357421875,389.8696127711152,385.2524800177592,385.3929829340343,66793000 -2021-04-22,386.1047058105469,390.3284815889521,385.0370723441207,389.49498152787896,97582800 -2021-04-23,390.2911071777344,391.7052824358936,386.5918156217658,386.66672575417556,73209200 -2021-04-26,391.1058044433594,391.67710483269894,390.35658895453304,390.94660972783475,52182400 -2021-04-27,391.02154541015625,391.602220319812,389.87897313751233,391.40552766202535,51303100 -2021-04-28,390.90911865234375,392.41695260927986,390.44085185266897,391.2931008577655,51238900 -2021-04-29,393.4003601074219,394.0184758048344,390.01011254525065,393.6438680253927,78544300 -2021-04-30,390.81549072265625,391.97681191330355,389.9164263982354,391.1245628402862,85527000 -2021-05-03,391.65838623046875,393.1942865637714,391.16202453619707,392.81030433526104,68128300 -2021-05-04,389.2421569824219,390.15997035681755,385.54286577673696,389.6636086069614,101591200 -2021-05-05,389.3638916015625,391.12457955682845,388.8019656570056,390.8904461283248,60162200 -2021-05-06,392.47320556640625,392.60430542945204,387.42527493393436,389.43881678077094,74321400 -2021-05-07,395.3296813964844,395.9852665523178,392.55754908243114,393.24122911175766,67733800 -2021-05-10,391.41485595703125,395.9102058149185,391.2931020158375,395.68544689624537,81852400 -2021-05-11,387.921630859375,388.9143543332636,384.0350215703877,386.8820921309742,116888000 -2021-05-12,379.68023681640625,386.40454380157075,378.35972050081017,385.1308713325054,134811000 -2021-05-13,384.2409973144531,386.1796286907633,381.18788868784316,381.2347325154382,106394000 -2021-05-14,390.1412048339844,390.99345394959835,386.9569958994236,386.9850907678179,82201600 -2021-05-17,389.1484680175781,389.96327633452273,387.1255518204116,389.02674264587563,65129200 -2021-05-18,385.79571533203125,389.6542298098184,385.63649201897573,389.41072188893645,59810200 -2021-05-19,384.7842102050781,384.96215388896104,379.6051801496055,381.09429383699194,106467100 -2021-05-20,388.9237060546875,390.18803224068034,385.5428331837092,385.66455855446543,78022200 -2021-05-21,388.60528564453125,391.6583945728601,388.1463932893185,390.4127887790832,76578700 -2021-05-24,392.5668029785156,393.64381090590996,390.6094225970298,390.8529304796665,51376700 -2021-05-25,391.6959533691406,394.00919338816436,391.11530688821733,393.65330591127633,57451400 -2021-05-26,392.47320556640625,392.9789132133939,391.2463486400701,392.2858873840644,43088600 -2021-05-27,392.6791687011719,394.01840484734964,392.3981914816347,393.5033228159694,56707700 -2021-05-28,393.3816223144531,394.514820085861,393.14748889006984,394.25259179378133,58520200 -2021-06-01,393.0350646972656,395.8914807174247,392.59489276628096,395.75100639492683,54216600 -2021-06-02,393.6531677246094,394.49607085534825,392.67919332852506,393.69063707237825,49097100 -2021-06-03,392.1921691894531,393.33474133577215,389.86020964865565,391.3305742743036,58138800 -2021-06-04,395.7790832519531,396.0787808468041,392.2577079642942,394.04649047134495,55938800 -2021-06-07,395.3951416015625,395.94769302205015,394.45860795719597,395.7697493431614,51555000 -2021-06-08,395.47943115234375,396.3504005931343,393.64383318900553,396.256741511377,47134300 -2021-06-09,394.8893737792969,396.39720768785315,394.66461486850045,396.3222689970968,48436300 -2021-06-10,396.72503662109375,397.6803193100831,394.79577943846573,396.1162954173843,51020100 -2021-06-11,397.3805236816406,397.49290312775685,395.98509792447425,397.27751871627873,45570800 -2021-06-14,398.270263671875,398.37326864285967,396.24734778915507,397.4929248259148,42358500 -2021-06-15,397.5398254394531,398.4576101510953,396.6594814967525,398.42016938215374,51508500 -2021-06-16,395.3202209472656,397.90506306952614,393.2692384667754,397.68030413045653,80386100 -2021-06-17,395.1890869140625,396.17243576818447,392.70727857401477,394.90813826452404,90949700 -2021-06-18,389.85791015625,392.5921143691672,389.6511975047522,391.89682121151446,118676300 -2021-06-21,395.4390563964844,395.62698739769405,390.80684682653913,391.62429220073597,72822000 -2021-06-22,397.55316162109375,398.389417322035,394.7061817905028,395.42969035743977,57700300 -2021-06-23,397.0739440917969,398.4363433818504,396.9893837502826,397.6283032245522,49445400 -2021-06-24,399.4229736328125,399.84577537805154,398.97195643031233,399.225666151701,45110300 -2021-06-25,400.84173583984375,401.2927530302253,399.8457646343818,400.17462954356137,58129500 -2021-06-28,401.6498107910156,401.81893148712265,400.1652591125572,401.3679429641706,53159600 -2021-06-29,401.86590576171875,402.6739459356344,401.3303282468715,402.03502644822527,35970500 -2021-06-30,402.2042541503906,402.8807657506614,401.3774034529207,401.40559024150485,64827900 -2021-07-01,404.4309997558594,404.59074396913576,402.89945103578833,402.9652297515047,53441000 -2021-07-02,407.52227783203125,407.87932951282806,404.5155540009205,405.59611419519825,57697700 -2021-07-06,406.7799987792969,407.79478028651687,404.036389732283,407.57866250692047,68710400 -2021-07-07,408.21759033203125,408.4994868338858,405.4457944463871,407.4659236755757,63549500 -2021-07-08,404.8913879394531,405.65245965927846,401.6967333373441,402.88063542340194,97595200 -2021-07-09,409.213623046875,409.51430122433743,404.6941599281868,406.404234803974,76238600 -2021-07-12,410.67926025390625,410.932969928919,408.6967233042694,409.12893012292545,52889600 -2021-07-13,409.279296875,411.39339138063787,409.0162107057125,409.89002955289146,52911300 -2021-07-14,409.89007568359375,411.4686215512165,408.6404234073977,410.98001241451976,64130400 -2021-07-15,408.4900817871094,409.22296681332864,406.58269968847173,408.54645535264586,55126400 -2021-07-16,405.28594970703125,409.7208506983423,404.891334846252,409.673882296805,75874700 -2021-07-19,399.30084228515625,405.3518538666455,396.48204913878226,400.4471526449849,147987000 -2021-07-20,405.0229797363281,406.3008475109484,399.16927577919,399.96793955404695,99608200 -2021-07-21,408.30218505859375,408.44314765851226,404.97602971576475,406.2256820890456,64724400 -2021-07-22,409.1571960449219,409.40150061648984,407.4941184807939,408.4806845710952,47878500 -2021-07-23,413.3665466308594,413.7047879837423,410.406820096168,411.09270795314995,63766600 -2021-07-26,414.3812561035156,414.3906612537499,412.72758409387984,412.7745524965742,43719200 -2021-07-27,412.49273681640625,413.36655567137274,409.65513381425745,413.3383688913494,67397100 -2021-07-28,412.3236083984375,413.7048180381999,410.8954303476653,413.12227210530915,52472400 -2021-07-29,414.03375244140625,415.1142841442116,413.2444937539419,413.25389890742014,47435300 -2021-07-30,412.0229797363281,413.4793446420124,411.32765796830415,411.4592154045569,68951200 -2021-08-02,411.1585693359375,414.29682232930344,410.80151760882893,413.7424631066734,58783300 -2021-08-03,414.50347900390625,414.6256312808162,409.7585225535521,411.9571775152014,58053900 -2021-08-04,412.464599609375,414.4753237326035,412.2297001895343,413.21626628316693,46732200 -2021-08-05,415.07659912109375,415.16115945484785,413.3101512402571,413.6296109480748,38969700 -2021-08-06,415.7625427246094,416.1853731243509,415.1142180712691,415.3961145625114,46930000 -2021-08-09,415.42431640625,416.0538307784521,414.6538394461939,415.7343710161899,41222600 -2021-08-10,415.94110107421875,416.6552044987499,415.1894343873146,415.87532235369696,43339300 -2021-08-11,416.97467041015625,417.06863591596345,415.8847336261346,417.01226234732843,44034300 -2021-08-12,418.2243347167969,418.3652973166653,415.92233746699225,416.8243432652148,38909400 -2021-08-13,418.9853820800781,419.00416370969447,418.18671837060634,418.6752988088245,39470300 -2021-08-16,419.9720458984375,420.1035746848656,416.1196890360374,417.6794248846872,73740000 -2021-08-17,417.2188720703125,418.08328569231276,414.221553822197,417.4067743613285,92673900 -2021-08-18,412.6524963378906,417.7733150905875,412.40822044306,416.2041743706888,89351900 -2021-08-19,413.2913818359375,414.49409427742756,409.7772960279677,409.9182299315039,92812200 -2021-08-20,416.5799865722656,416.9088514737455,413.15046099796143,413.6390701113293,72008700 -2021-08-23,420.244384765625,421.15579548269295,416.65511545311097,418.27122429138893,54973000 -2021-08-24,420.9115905761719,421.44716815686525,420.3948233013429,420.9115905761719,38744700 -2021-08-25,421.79473876953125,422.31150595130316,420.7235838010332,421.0994457596763,40529700 -2021-08-26,419.3048400878906,421.74777094308087,419.21087459171173,421.5128715397554,57829600 -2021-08-27,423.0538635253906,423.4296968697422,420.05654457482467,420.11291814276507,77235100 -2021-08-30,424.91424560546875,425.70350417202803,423.4860388594857,423.73034341850786,48357400 -2021-08-31,424.2846374511719,425.15845622920676,423.6833099722006,424.8202148987054,59300200 -2021-09-01,424.51025390625,425.74112467039447,424.2753544676843,425.2243573752491,48721400 -2021-09-02,425.81622314453125,426.6242632874938,424.6135394072609,425.9383754159656,42501000 -2021-09-03,425.7128601074219,426.2296559823971,424.27527695301467,424.6793257059568,47170500 -2021-09-07,424.1907958984375,425.4592586068878,423.5142843655472,425.3652930962159,51671500 -2021-09-08,423.6739501953125,424.38805353516796,421.74775794287143,423.65516856635304,56181900 -2021-09-09,421.860595703125,425.2337480854494,421.61629111955517,423.4767049325357,57970400 -2021-09-10,418.5343322753906,424.21888594665086,418.41218000679726,423.7960842564138,89948200 -2021-09-13,419.6054992675781,421.8041829670538,417.28469196190423,421.54109677619476,83738600 -2021-09-14,417.3410949707031,421.259201058738,416.44846574600996,421.05248843166396,78197100 -2021-09-15,420.82696533203125,421.3249508984544,416.65514981646095,417.7638680701213,78792200 -2021-09-16,420.159912109375,421.27800698138066,417.20015644327026,420.30084602817857,77786700 -2021-09-17,416.06707763671875,419.8092317575897,415.70888206973706,419.38507550677497,118425000 -2021-09-20,409.1295166015625,411.50487801227933,404.2467861081484,409.9213037384681,166445500 -2021-09-21,408.7430725097656,412.77743321287386,408.21521438159147,411.47662969483383,92526100 -2021-09-22,412.7302551269531,414.7757267973973,408.8561507112312,411.0241372373776,102350100 -2021-09-23,417.744873046875,419.35675292340466,414.3703501422846,414.6060020669827,76396000 -2021-09-24,418.4329833984375,419.1493744484677,415.8879311273014,416.10474125194315,62094800 -2021-09-27,417.23590087890625,418.56495246869713,416.5383515953073,417.3961280845496,61371100 -2021-09-28,408.827880859375,414.78516941905406,408.0926478816121,414.45525091590594,130436300 -2021-09-29,409.5160217285156,411.9573727856747,408.9504512241524,410.21354238310084,82329200 -2021-09-30,404.5107727050781,411.70284690195615,404.1714188987651,410.9958909687572,140506000 -2021-10-01,409.3180236816406,411.0052997880748,402.7103622124351,406.2451416508228,129240100 -2021-10-04,404.0393371582031,409.0539877488976,401.89016420577536,408.1490925036289,128570000 -2021-10-05,408.2434387207031,410.49625637556306,404.74637188186426,405.5475654887487,90682500 -2021-10-06,409.94012451171875,410.147499377374,403.00254494453645,404.63323802045085,113032200 -2021-10-07,413.4843444824219,416.33100970659876,413.05075294528,413.22985073007703,72437500 -2021-10-08,412.7302551269531,414.64377665813777,412.098723983002,414.2573039916996,74557400 -2021-10-11,409.7422180175781,414.99255076639076,409.6762285626982,412.0704606111341,65233300 -2021-10-12,408.73358154296875,411.0712591964954,407.9417944585742,410.66594475438393,71181200 -2021-10-13,410.20404052734375,411.02410468083355,406.77296321895665,409.7610137268703,72974000 -2021-10-14,417.10400390625,417.2548246251324,413.408968208907,413.8802721681231,70236800 -2021-10-15,420.280517578125,420.6481484124566,418.602676915053,419.22480148892544,66260200 -2021-10-18,421.5248718261719,421.86419689683146,417.829835826571,418.48967292989323,62213200 -2021-10-19,424.77679443359375,424.84275511760603,422.54278977547085,423.1555078607133,46996800 -2021-10-20,426.4451599121094,426.74680128485727,425.12551486396814,425.23862318722246,49571600 -2021-10-21,427.55743408203125,427.7836507306402,425.4082896219313,425.8418811204668,41305400 -2021-10-22,427.1144714355469,428.5755308868153,425.1632662499917,427.1239067193573,58845100 -2021-10-25,429.40496826171875,429.7348867422343,426.4263529523227,428.20786672133556,45214500 -2021-10-26,429.79144287109375,432.17623944578014,429.4144055056858,430.9602960997976,56075100 -2021-10-27,427.8873291015625,430.9225269572709,427.81190437875426,430.2532835643899,72438000 -2021-10-28,432.0159912109375,432.09138717390806,429.31071156896627,429.32011808552153,51437900 -2021-10-29,432.8926086425781,433.18481474342184,429.41438374816806,429.7065898490118,70162400 -2021-11-01,433.63726806640625,434.2593926199993,431.9028732955281,433.88232651519985,48433600 -2021-11-02,435.3905334472656,435.70161012769955,433.6749803616617,433.80695926029597,48908400 -2021-11-03,438.04864501953125,438.453959420675,434.38188731300227,434.82491407609774,52509800 -2021-11-04,440.11297607421875,440.19780731748654,438.30315658619134,438.6519168416605,52847100 -2021-11-05,441.6400146484375,443.63833850613855,440.1224299556743,442.34697047164906,66390600 -2021-11-08,442.01702880859375,443.24243609752784,441.3289435870791,442.74285515931524,50405200 -2021-11-09,440.5560607910156,442.6203742803155,439.1421490184052,442.3847223182138,51149100 -2021-11-10,437.0118713378906,440.5560862579335,435.52256350840406,438.85937477305515,69429700 -2021-11-11,437.1531677246094,438.58594985547217,437.13432592618915,438.5105251295823,34848500 -2021-11-12,440.452392578125,441.0085277991881,437.47374809793996,438.4257913026316,53466700 -2021-11-15,440.6031494140625,441.9039527580955,439.4720373333301,441.7437255438924,46980500 -2021-11-16,442.3470153808594,443.4875628369249,440.2638600648137,440.33925603652415,48857500 -2021-11-17,441.2724914550781,442.262218278043,440.650366767516,442.08312046952767,47858300 -2021-11-18,442.7712097167969,443.0351387724861,439.57575519666824,442.30931229475857,50625600 -2021-11-19,441.9793701171875,443.9117045350223,441.61173927995986,442.65802009464244,57315600 -2021-11-22,440.73516845703125,446.3625385887317,440.52779357509166,443.86463348771593,72762000 -2021-11-23,441.3195495605469,442.17732611315665,437.79420558269936,440.4052188410492,73206500 -2021-11-24,442.4977722167969,442.6203158234828,438.49168939015044,439.3117535073813,61858800 -2021-11-26,432.62872314453125,437.2757729097936,431.49758222572393,435.80530697500916,112669600 -2021-11-29,437.93560791015625,439.78311122075047,435.23032801383044,437.4360269059508,86268800 -2021-11-30,429.41436767578125,437.39825616004947,429.16928046510924,435.4847636522218,148559600 -2021-12-01,424.6448059082031,438.00157083991655,424.4468663284383,435.1454704103125,131939200 -2021-12-02,431.1488037109375,432.72297140039274,424.46571783383473,424.8616257685235,127637800 -2021-12-03,427.3972473144531,433.8823649056814,423.1555121550906,432.81724224030523,137331600 -2021-12-06,432.4590759277344,434.34429168166633,427.52922637540286,429.9517355230717,98977500 -2021-12-07,441.4044494628906,441.97001998584074,432.32713030618197,437.75656130072434,95484700 -2021-12-08,442.5732116699219,443.02567377766377,440.03759434211855,441.80029512259415,72238800 -2021-12-09,439.58514404296875,442.6768964113346,439.38720446363953,441.28182654086095,61272600 -2021-12-10,443.72314453125,443.87396521689504,439.73593232528253,442.29982644903924,77159800 -2021-12-13,439.79254150390625,443.55353753495234,439.5097418956549,443.2047772409396,87724700 -2021-12-14,436.7667541503906,439.0101654081396,433.8352575809866,436.51226038984663,97264100 -2021-12-15,443.59124755859375,443.836306031787,434.29711945911913,436.8233302887185,116899300 -2021-12-16,439.679443359375,445.73096965038803,438.1241173932083,445.4481988016898,116568600 -2021-12-17,434.9999694824219,439.60659254948297,433.28785760056076,436.58910721798844,135511600 -2021-12-20,430.3743896484375,430.771659603725,426.742062864258,429.90142998069797,107134800 -2021-12-21,438.0174255371094,438.1593076705926,431.6324697258457,433.80807275170514,69806300 -2021-12-22,442.3970642089844,442.5105699227821,437.5634008705162,437.7620647368325,58890200 -2021-12-23,445.1496887207031,446.65369714760357,443.29569472408735,443.3997320049562,56439700 -2021-12-27,451.449462890625,451.4967473096525,446.4833864717361,446.5306708907636,56808600 -2021-12-28,451.08056640625,452.91565229770765,450.3143740241347,451.8846036460607,47274600 -2021-12-29,451.6575927734375,452.67917299508804,450.1819608604042,451.18463308676866,54503000 -2021-12-30,450.40899658203125,453.095404283241,449.9455053015741,452.083263571022,55329000 -2021-12-31,449.27386474609375,451.0711058110778,448.99956890774945,449.9171118694179,65237400 -2022-01-03,451.8750915527344,452.0075341082872,448.2238569850489,450.54134190273305,72668200 -2022-01-04,451.7237854003906,454.02239141771696,449.86032307936296,453.3034834561525,71178700 -2022-01-05,443.04974365234375,452.13057588020047,442.9551459366762,451.35491502576446,104538900 -2022-01-06,442.6334533691406,445.3577054107448,440.2591868290878,442.58616895380396,86858900 -2022-01-07,440.883544921875,443.82536910158984,439.5214187529986,442.6429699179935,85111600 -2022-01-10,440.3349304199219,440.5524733976893,431.90678546000674,437.6768993282456,119362000 -2022-01-11,444.3455810546875,444.4401787559662,437.06199106371037,440.07003630824613,74303100 -2022-01-12,445.5469665527344,447.6090928817036,443.5794668088616,446.08614756445814,67605400 -2022-01-13,439.40789794921875,447.3063299976346,438.37684936061635,446.6536433613465,91173100 -2022-01-14,439.587646484375,439.9376320291072,435.0283082374195,436.24855229559944,95890900 -2022-01-18,431.802734375,435.0850758226512,430.68655641963403,434.8769724015517,109709100 -2022-01-19,427.3191223144531,434.7540355227191,427.0447975842269,433.35409317640193,109357600 -2022-01-20,422.5895080566406,433.93107285742065,420.46118932552156,429.21094410901105,122379700 -2022-01-21,414.29376220703125,423.828616436145,414.26538578156715,421.46381809024535,202271200 -2022-01-24,416.0531921386719,416.5639967057134,398.0050623972924,408.66556381495764,251783900 -2022-01-25,410.9736022949219,415.93967913794035,404.0494653685355,409.6398524787366,167997300 -2022-01-26,409.94256591796875,420.02607047448777,405.6669916326692,416.88561104852806,186391100 -2022-01-27,407.91827392578125,417.7085455157903,406.225098979547,414.5586466067945,149878300 -2022-01-28,418.0491027832031,418.0963872077387,404.68325664580124,409.28041120998864,164457400 -2022-01-31,425.57861328125,425.9285988508346,416.0248212857858,417.37747913959595,152251400 -2022-02-01,428.4542236328125,429.0974419265007,422.7692385378579,426.3069680203135,123155400 -2022-02-02,432.6163024902344,433.3446501355986,428.5488311940209,430.8663455876293,117361000 -2022-02-03,422.4476318359375,428.4731341093042,421.60574966980835,426.5623872138765,118024400 -2022-02-04,424.4341125488281,428.29345160142367,419.8274601036571,422.21119583856563,118454400 -2022-02-07,423.0718688964844,426.60012935663235,421.7381192397867,425.20018728899146,84472900 -2022-02-08,426.5528869628906,427.4798983462463,421.142226961754,422.5705744611604,81012000 -2022-02-09,432.7959899902344,433.1175991367621,430.40281495436784,430.60144995457046,92589900 -2022-02-10,425.0205078125,432.95675649430774,423.0151633217596,426.9312545906798,140103700 -2022-02-11,416.6396789550781,427.1866752033313,415.20189176224045,425.10566970321133,153214600 -2022-02-14,415.27752685546875,417.7180150863629,411.7965503726483,416.1288774138365,123006300 -2022-02-15,421.9747314453125,422.1449900420077,419.21263356338824,419.73290665396775,88482700 -2022-02-16,422.4476318359375,423.82866614912444,418.03964373808554,419.92201420472077,84863600 -2022-02-17,413.4235534667969,422.4192566946621,412.81818002832114,419.2504207563761,102259100 -2022-02-18,410.7465515136719,414.9369671200802,408.46688251728386,413.6788782748005,132642900 -2022-02-22,406.3386535644531,411.9479493682577,402.82927137444875,408.5331937704951,124391800 -2022-02-23,399.1307067871094,409.8290530099485,398.56314936740426,409.2614955902434,132578000 -2022-02-24,405.13726806640625,405.57241177540527,388.43235684105287,388.79178196515704,213942900 -2022-02-25,414.0762023925781,414.1613316714428,404.72104600826754,406.376404898472,121804500 -2022-02-28,413.0167541503906,414.5018543995483,407.40745955382687,408.6655195382482,145615000 -2022-03-01,406.7264404296875,413.5276033325065,404.0116274603765,411.5127903599292,137785900 -2022-03-02,414.2086181640625,415.9396377899964,408.230401230632,408.98712512747574,117726500 -2022-03-03,412.1465759277344,417.25453543776126,410.3398662245235,416.64916197065094,105501700 -2022-03-04,408.7980041503906,409.9330901221698,404.7400017983939,408.4007052966077,113978200 -2022-03-07,396.74700927734375,408.9209886334295,396.68078798416894,408.2115490078565,137896600 -2022-03-08,393.73895263671875,404.10622124075445,392.67005908949244,396.92669641529477,164772700 -2022-03-09,404.2954406738281,406.28187731724785,399.9536738077774,402.1482138875015,116990800 -2022-03-10,402.4697570800781,403.3683631013067,397.7023156906367,399.6698151473772,93972700 -2022-03-11,397.35235595703125,405.58183714067377,396.8415514153587,404.96699532473235,95636300 -2022-03-14,394.4483642578125,401.5900437184911,393.3038099407346,398.12800434178155,95729200 -2022-03-15,403.12249755859375,403.75624741323844,395.79162195110837,397.0685900922245,106219100 -2022-03-16,412.06134033203125,412.1180931778324,401.8264870874721,406.64124148786703,144954800 -2022-03-17,417.2166442871094,417.2166442871094,409.7627953751919,410.1411573323763,102676900 -2022-03-18,421.786376953125,422.10898522065065,414.8597246560477,415.59983278904184,106345500 -2022-03-21,421.66302490234375,423.6271389755555,418.1427408368208,421.61556462774155,88349800 -2022-03-22,426.5970153808594,427.5363754259685,423.05776502594375,423.05776502594375,74650400 -2022-03-23,421.1031494140625,425.5532955455607,421.01775567281896,424.0541127156518,79426100 -2022-03-24,427.4510498046875,427.4605476512933,422.01411175984157,423.13375729905124,64736900 -2022-03-25,429.53851318359375,429.8136901005225,425.4963689988191,428.08676165984116,77101300 -2022-03-28,432.5938720703125,432.5938720703125,427.04304675034354,428.94076282849704,68529800 -2022-03-29,437.94537353515625,438.43879819961757,433.7988689428911,436.49362203558076,86581500 -2022-03-30,435.2411804199219,437.6133254430153,433.1252166348571,436.79729249751,79666900 -2022-03-31,428.5422668457031,435.29813157975457,428.086804553789,434.47262970310084,121699900 -2022-04-01,429.75677490234375,430.2691373695996,426.1700928473133,430.1268144620285,89048800 -2022-04-04,433.4383544921875,433.5427439373771,429.13055970631194,429.9560615935425,59601000 -2022-04-05,427.96343994140625,434.41566302039155,426.8153298227524,431.939157439223,74214500 -2022-04-06,423.68408203125,425.9708333848193,420.790076589019,424.0351838301639,106898000 -2022-04-07,425.8189697265625,427.6407897227167,420.846963358929,422.8016084098771,78097200 -2022-04-08,424.68035888671875,427.5838618920814,423.1337157978344,425.0598962746841,79272700 -2022-04-11,417.421630859375,422.24181683640415,416.9187372695067,421.397319303444,89770500 -2022-04-12,415.87493896484375,422.95341082268646,414.3187981025761,420.41994747730763,84363600 -2022-04-13,420.63824462890625,421.3973194587367,415.44799012468565,415.62827546421886,74070400 -2022-04-14,415.4005126953125,421.9855889099312,415.29612326761054,420.8659145684745,97869500 -2022-04-18,415.5713195800781,417.26028558117775,413.33199974941584,414.4706408777996,66002500 -2022-04-19,422.2798156738281,423.0009281370209,415.2962050210716,415.4669925289185,77821000 -2022-04-20,421.9667053222656,424.68045472448154,420.7996283148186,424.06370271024934,65224400 -2022-04-21,415.6567077636719,426.9955717535205,414.745812247252,425.6007494204808,85417300 -2022-04-22,404.2515563964844,415.675788297043,403.6822356840424,414.5656404167928,132471800 -2022-04-25,406.5951843261719,406.76597183059135,397.4197139696294,402.00271470283917,119647700 -2022-04-26,394.8197937011719,404.25144391924186,394.79132912131234,404.05216290337904,103996300 -2022-04-27,395.9299621582031,401.2910329549323,393.7855627963593,395.9014975768421,122030000 -2022-04-28,405.9309997558594,407.66742637302565,396.2431662257629,400.6933132320556,105449100 -2022-04-29,390.9295349121094,404.09019204899124,390.17992890957805,401.9267967519265,145491100 -2022-05-02,393.28271484375,394.64907282127996,384.3064963886446,390.99596335297906,158312500 -2022-05-03,395.0855407714844,397.5051173465634,392.2199707737604,393.7856098060658,100028200 -2022-05-04,407.1170654296875,407.6863860969441,392.55208739689465,395.7497346500259,144247900 -2022-05-05,392.6468811035156,403.26460320805893,388.50037675774206,402.83760557486545,172929100 -2022-05-06,390.3032531738281,393.5862938041911,384.9801735986201,390.07553651597715,151770800 -2022-05-09,377.80682373046875,385.6254048215441,376.222218040834,384.3824030885751,155586100 -2022-05-10,378.6797180175781,385.3122258608909,374.6281049717166,383.80354518634044,132497200 -2022-05-11,372.6639404296875,383.3765542344881,371.91433458035914,377.7118714101029,142361000 -2022-05-12,372.27490234375,375.5579425463097,365.45261177508553,369.45679324266854,125090800 -2022-05-13,381.1752014160156,382.5605258590705,375.3776645184311,376.421414012587,104174400 -2022-05-16,379.6285705566406,383.3101440048578,377.2659235471476,379.52421008230226,78622400 -2022-05-17,387.43768310546875,387.67489759175146,381.9912188097621,385.73921927576754,83029700 -2022-05-18,371.8194885253906,383.1488555613553,370.57648684005943,382.86420973908423,117674500 -2022-05-19,369.5422668457031,373.98294475283024,367.31244452339,368.7452295179755,98510700 -2022-05-20,369.70355224609375,376.72509575107233,361.07843638256344,373.1384136201305,131432200 -2022-05-23,376.6206970214844,377.3892696174309,370.41515813861474,372.73984266032306,76414900 -2022-05-24,373.7457275390625,374.94126904362616,367.17011895813306,372.4837300616024,91448800 -2022-05-25,377.04766845703125,379.0213091538963,371.84794556823357,372.2464496803005,91472900 -2022-05-26,384.5816345214844,386.2231692896121,378.072482526249,378.2812324449887,82168300 -2022-05-27,394.0227355957031,394.1365939090982,386.8493722833649,387.04862433180637,84768700 -2022-05-31,391.81195068359375,395.1614184678653,389.06026810856656,392.40023804607233,95937000 -2022-06-01,388.6427307128906,394.9526303936965,386.1187650491988,393.93737437755783,86585800 -2022-06-02,396.04388427734375,396.0913155981684,386.2231974480646,388.4814842908441,79609600 -2022-06-03,389.544189453125,392.8651926067963,388.56686682617567,391.3090515155026,71874300 -2022-06-06,390.73028564453125,395.3037596856171,389.5536819082535,393.56736210124245,57508900 -2022-06-07,394.4782409667969,394.93370326048847,386.76402029869297,387.22898043918536,59272400 -2022-06-08,390.1894226074219,394.5541755868327,389.39238529138436,392.76081990811025,64350000 -2022-06-09,380.9095764160156,390.68280270998093,380.9095764160156,388.4055491902739,86289800 -2022-06-10,369.86480712890625,375.53898793791575,369.81737581545275,374.6850215978316,132893900 -2022-06-13,355.82177734375,362.28349850376446,354.2087070370515,360.42374478876593,170004900 -2022-06-14,354.74957275390625,358.61143216554296,351.6373193482159,357.57718031270616,104011800 -2022-06-15,359.8069152832031,364.26652989061614,353.08898535903893,358.0609913233088,125666800 -2022-06-16,347.89874267578125,351.9693511680537,345.4601709271187,351.5613492213625,134473300 -2022-06-17,348.64874267578125,352.0031690489885,345.13235902285084,348.3152310787503,111113900 -2022-06-21,357.4255065917969,358.81681534819097,354.3188581815829,354.3951110098947,76811900 -2022-06-22,356.7774963378906,360.90378632423085,352.76552742803,353.1848307301624,90059400 -2022-06-23,360.27484130859375,361.00860756659887,355.3480709955404,358.9216589541497,79292100 -2022-06-24,371.7293395996094,371.7388784729005,363.4290948216974,363.45768235964005,98050300 -2022-06-27,370.3094482421875,372.9491278864309,369.2135538308483,372.65371362985945,66009600 -2022-06-28,362.74298095703125,374.6644792020002,362.6286308001763,371.87232290504204,86548900 -2022-06-29,362.44757080078125,364.2867703688928,360.61791010649307,363.29571627695856,65676000 -2022-06-30,359.5029296875,362.75251565641565,355.03356025628176,358.54043407516025,112508300 -2022-07-01,363.30523681640625,363.74361787819856,356.2152359819502,358.84540602497094,74839700 -2022-07-05,363.9913635253906,364.0104412734267,355.3575774256308,358.197399099367,81438000 -2022-07-06,365.2206726074219,367.7174146268019,361.7423863037376,364.1342879585382,70426200 -2022-07-07,370.6906433105469,371.49112350460933,365.2397294426553,367.0027052771426,64525900 -2022-07-08,370.3857421875,372.2630682971359,367.5173328363373,369.05157936616473,72397800 -2022-07-11,366.1545715332031,368.6703621550962,365.45890265708556,367.69835676876295,58366900 -2022-07-12,362.9145812988281,367.9938581117878,361.1611440063311,365.60192686880276,62219200 -2022-07-13,361.0086364746094,363.9532987804005,357.0348226323127,357.4541259795869,84224600 -2022-07-14,360.1319580078125,361.2183137887282,353.58514853179514,356.0342257471146,89704800 -2022-07-15,367.01226806640625,367.1266182327333,362.6381997127906,364.5536231626373,79060400 -2022-07-18,363.9818420410156,370.78593810865794,362.75251969143335,370.10934695957155,63203600 -2022-07-19,373.8163757324219,374.388155662866,367.26005698672697,367.91757046251206,78506000 -2022-07-20,376.19873046875,377.6186558198573,372.6346814850552,374.00694154890255,71843800 -2022-07-21,380.0296630859375,380.0772992947523,373.20648868060636,375.61746830171614,64903900 -2022-07-22,376.5036926269531,381.354239171884,374.273777240293,380.15353339871814,72197300 -2022-07-25,376.96112060546875,377.8187758914489,374.71212748110185,377.1326458462782,53631500 -2022-07-26,372.5013122558594,375.52216914554964,371.6055305018474,375.31251747797376,52946400 -2022-07-27,382.17376708984375,383.9272039462675,375.51257991177977,375.80799416530095,82342100 -2022-07-28,386.9671630859375,387.6628029165216,379.41973266149375,382.98381076172706,73966600 -2022-07-29,392.608642578125,393.5997257422066,387.63420717412276,388.40609981595657,87003700 -2022-08-01,391.446044921875,393.9618647731453,389.18754201289954,389.90225959583773,69997500 -2022-08-02,388.863525390625,393.5711340175346,387.68186833804964,389.8736572094908,63435400 -2022-08-03,394.9529724121094,396.12509070824535,390.71230285807104,390.9981782761689,67820600 -2022-08-04,394.6861572265625,395.5628612557088,393.0375313820632,394.8767311502338,45656600 -2022-08-05,394.0190734863281,394.66707717050787,390.3311350966772,390.388310181638,56814900 -2022-08-08,393.5616149902344,397.973809576496,392.45618162514177,395.7153066396332,53886100 -2022-08-09,391.9988098144531,393.3329436008308,390.92196391054046,392.82787762877587,44931800 -2022-08-10,400.2323913574219,400.37535816948497,397.1162325129598,399.0793215585019,68665700 -2022-08-11,400.2323913574219,404.9590789010792,399.4890860788374,403.0912622876605,59489700 -2022-08-12,407.0079040527344,407.11271535401335,401.2234486012956,402.17640551592064,61694500 -2022-08-15,408.6850280761719,409.2091717509519,404.73026328105976,404.78743836093645,54048300 -2022-08-16,409.4855651855469,411.4200664046575,406.79821992098886,407.60823905019834,59289000 -2022-08-17,406.5789794921875,409.29491196538714,404.5682547687509,405.87380082435567,63563400 -2022-08-18,407.7607116699219,408.4468126683968,405.4831308884467,406.7791382170342,49023200 -2022-08-19,402.2812194824219,405.2544402076987,401.4044863824872,404.9876134524029,68016900 -2022-08-22,393.9046936035156,397.6021705890649,392.99937302336656,397.43061626518767,77695600 -2022-08-23,392.9517517089844,395.87733613472665,392.39902046586167,393.4758663287654,49105200 -2022-08-24,394.20965576171875,395.5818868105569,392.0369154016521,392.72301638510424,49177800 -2022-08-25,399.77496337890625,399.8225995917219,394.6099241208532,395.70581875304526,50942300 -2022-08-26,386.242919921875,400.2037312847819,386.1857448401869,399.6605680087445,103087000 -2022-08-29,383.6889953613281,386.74797850113623,382.32627413715045,383.2792309230537,65370800 -2022-08-30,379.4769287109375,385.0898583631651,377.37090227301206,384.85161915718464,85652400 -2022-08-31,376.5894775390625,382.36439367038383,376.4560787038959,381.1160225349225,76029700 -2022-09-01,377.77117919921875,378.11422971671993,371.69130965116875,374.4072425757973,78740100 -2022-09-02,373.7877502441406,382.66931422719347,371.96759934267,381.4495307376448,99632100 -2022-09-06,372.3774108886719,375.57933179810465,370.1474954520454,374.6359138662064,76637400 -2022-09-07,379.0671081542969,379.8390007408785,371.84370929408584,372.0628707187139,70964200 -2022-09-08,381.5447998046875,382.0022003981886,375.5792816877179,376.78955528252607,80821700 -2022-09-09,387.4722595214844,388.3394537414485,383.5270042184785,383.79383097216476,76706900 -2022-09-12,391.63665771484375,392.360914189905,389.2447268378426,389.5496799938614,69256300 -2022-09-13,374.6072692871094,384.13683589791384,373.48278740669747,382.92656232590684,122947100 -2022-09-14,376.0367431640625,377.56147979584756,372.7204431710749,375.9128541322022,85023700 -2022-09-15,371.76751708984375,377.3327815354644,370.4905584164042,374.473911020677,87633800 -2022-09-16,368.9313659667969,369.59160962495736,365.63014767599446,367.57262481623485,103084800 -2022-09-19,371.79241943359375,371.79241943359375,365.6971524903318,365.7737185651322,73278500 -2022-09-20,367.5246887207031,369.46713626314875,364.759345889,368.45285503614133,77274900 -2022-09-21,361.11370849609375,372.51959913129366,361.1041304377305,369.457598997585,106746600 -2022-09-22,358.0804138183594,361.98443625276843,357.3340552999548,360.33861628892794,89472600 -2022-09-23,352.080810546875,354.63564059434674,347.62178673365196,354.5973575655179,122346900 -2022-09-26,348.5977478027344,354.2432820953626,347.372953823312,350.60718318184394,92581200 -2022-09-27,347.7079162597656,354.42514263246454,345.3061598238864,352.14778414446056,108294100 -2022-09-28,354.5495300292969,356.24318175796077,346.96154744867806,348.6647772350154,110802200 -2022-09-29,347.1434020996094,351.2770645774252,344.18667281835667,350.9900148225072,112952300 -2022-09-30,341.7752990722656,350.1287964039732,341.64135226905466,346.19604000195835,153711200 -2022-10-03,350.79864501953125,352.6549780572887,343.7178017916793,345.50714681640204,89756500 -2022-10-04,361.668701171875,361.69740614716403,350.76037254104983,356.3389202158151,103602800 -2022-10-05,360.82666015625,363.0944408744506,354.95148449827474,357.28625322790396,88065700 -2022-10-06,357.10443115234375,362.3863509600016,356.6068393173464,359.4200436718051,82333500 -2022-10-07,347.1434020996094,357.19055234132986,345.3731840738835,353.05686066211473,107789500 -2022-10-10,344.4927978515625,348.502090968868,342.24417363850046,348.26287314182775,76042800 -2022-10-11,342.3111572265625,347.37301498969447,340.3687094983833,342.78959291529037,92482800 -2022-10-12,341.1820373535156,344.3014472178976,340.9332414645344,342.7226153717063,76991800 -2022-10-13,350.1861877441406,351.65977770954976,333.096451291965,334.1490155529715,147254500 -2022-10-14,342.2059020996094,354.2911917996768,341.5647854530019,352.6549207827784,123737000 -2022-10-17,350.9994812011719,352.1094552360177,341.8709222810945,348.31067561382775,93168200 -2022-10-18,355.12371826171875,359.25741007782193,351.66939702235186,358.95120419483646,97162900 -2022-10-19,352.60711669921875,355.8126417822186,349.7843343422343,353.07597434848265,79746900 -2022-10-20,349.650390625,356.5972865092172,348.8848759647924,352.15738908420826,88283100 -2022-10-21,358.1474304199219,358.63541501231197,347.86106212496895,349.37290619784375,131038400 -2022-10-24,362.5299072265625,363.6685866686993,357.01831794034774,359.6784487928094,85436900 -2022-10-25,368.31890869140625,368.6346633675463,362.33846314683217,362.4532830290649,78846300 -2022-10-26,365.54400634765625,370.86420906296183,364.9029188543151,365.1612636230857,104087300 -2022-10-27,363.5920104980469,368.39549448506307,362.97002071766786,366.54873966390204,81971800 -2022-10-28,372.24212646484375,372.7205621969107,363.3049504940016,363.486758408299,100302000 -2022-10-31,369.55328369140625,371.6488343281588,368.6442734105965,369.7733746190449,96631300 -2022-11-01,367.9361877441406,373.55304750624583,366.759254586953,373.313829651351,85407600 -2022-11-02,358.70233154296875,371.86888968118615,358.59708971899,367.3428780208254,126990400 -2022-11-03,355.00885009765625,358.0612720504973,352.8845945254816,355.4490027437404,87100100 -2022-11-04,360.1186218261719,362.52992767419414,354.0424815059912,360.7405825074559,103505200 -2022-11-07,363.5633239746094,364.1565796093266,359.3339392603805,361.41991204096684,68286900 -2022-11-08,365.5248718261719,368.5103058976594,361.4294634355471,364.6732422704296,84641100 -2022-11-09,357.99432373046875,364.7020020044285,357.4967318827505,363.5441665136991,78495500 -2022-11-10,377.66754150390625,378.00245230430266,369.0078677871435,371.3139019581526,141455800 -2022-11-11,381.3228454589844,382.1266139613815,376.6341520595696,378.52876801611916,93839900 -2022-11-14,378.0790100097656,382.9207767926326,377.8015091368323,379.55260009193285,71903500 -2022-11-15,381.30364990234375,384.9589054196068,377.47616455268087,383.8489311640371,93194500 -2022-11-16,378.3948059082031,380.62430341627146,377.76326728154146,379.6674320185533,68508500 -2022-11-17,377.2369689941406,377.9163687088292,373.3138196401911,373.6199962931831,74496300 -2022-11-18,378.94976806640625,380.6529979395274,376.08873201022436,380.5860099351908,92922500 -2022-11-21,377.5719299316406,378.7488924148642,375.725174904621,377.61979102852695,51243200 -2022-11-22,382.65283203125,382.81551300299,378.107693296842,379.5238733518545,60429000 -2022-11-23,385.06414794921875,385.5521324382313,382.08826312540333,382.31790288493863,68261600 -2022-11-25,384.97808837890625,385.53309018818607,384.2221809373079,384.49965264054777,30545400 -2022-11-28,378.8349304199219,383.52359408000194,378.0694158378015,381.8777742301874,67881600 -2022-11-29,378.184326171875,380.1650279456527,376.3375420193883,378.96893859369504,52310000 -2022-11-30,390.0973205566406,390.0973205566406,376.509764364217,378.4330559976652,144566700 -2022-12-01,389.810302734375,392.3173013046343,387.29372610500184,391.14033888821655,76398200 -2022-12-02,389.3605041503906,390.26951436446797,384.7962385623238,384.9014803886444,85342700 -2022-12-05,382.35626220703125,387.4659522860306,380.9975210901338,386.5282369465547,77289800 -2022-12-06,376.84466552734375,382.7389970887848,374.7491439436975,382.1936025622626,77972200 -2022-12-07,376.2035827636719,378.57663447203373,375.06490340212804,375.9930698766285,65927900 -2022-12-08,379.1507568359375,380.2224482522507,376.3088472902423,378.09822153867344,60737900 -2022-12-09,376.3183898925781,380.4712083402084,376.19399193608393,377.9067999497378,81447700 -2022-12-12,381.7438659667969,381.7438659667969,376.442790105869,377.112582581271,75405800 -2022-12-13,384.63360595703125,392.78613994486886,381.85868467865026,392.52779517391076,123782500 -2022-12-14,382.1744079589844,388.01132898247715,379.2176790178847,384.28908544733156,108111300 -2022-12-15,372.8258361816406,378.20344918024006,371.16088916537103,377.2944096015872,117705900 -2022-12-16,368.4241943359375,371.6059805929755,366.28059118115254,370.2602148451411,119858000 -2022-12-19,365.3000183105469,368.9528439474984,363.6274261236804,368.6163952350112,79878100 -2022-12-20,365.7999267578125,367.4244675561658,363.2141206035338,364.5406714883894,74427200 -2022-12-21,371.2695617675781,372.403847947224,367.8666738931474,368.4049801931655,78167400 -2022-12-22,365.9730224609375,371.2503609588183,360.25348068718034,368.2127582914991,100120900 -2022-12-23,368.0781555175781,368.2223394674067,363.387175446534,364.9444207756689,59857300 -2022-12-27,366.6265869140625,368.30880122283816,364.94437260528684,367.9627597889249,51638200 -2022-12-28,362.0702209472656,368.53954750465414,361.8395266438076,366.5593138365044,70911500 -2022-12-29,368.58758544921875,369.46234043156596,364.3964532994833,364.92516683940227,66970900 -2022-12-30,367.61669921875,367.7608831535474,363.77163783487043,365.89605537101687,84022200 -2023-01-03,366.069091796875,371.4617765380731,363.19488834099036,369.481572187265,74850700 -2023-01-04,368.8952331542969,370.93311118520086,365.28086572711294,368.3376827734689,85934100 -2023-01-05,364.6848449707031,367.04954946455626,364.08886516079207,366.9342023188302,76970500 -2023-01-06,373.0478515625,374.1725449520528,364.71369723961243,367.7897288196835,104189600 -2023-01-09,372.83642578125,378.4502421621429,372.6538123234202,375.2492115932317,73978100 -2023-01-10,375.4510192871094,375.51831490424064,371.3079678453285,372.2500184786919,65358100 -2023-01-11,380.19964599609375,380.2765636489995,376.2200228551562,377.03710423821616,68881100 -2023-01-12,381.5838623046875,383.0545970288231,377.21973899819983,381.3051164914086,90157700 -2023-01-13,383.06427001953125,383.6410351388549,378.1041369301359,378.3732900744213,63903900 -2023-01-17,382.3625183105469,384.7272522586673,381.68002810706065,383.0450378495243,62677300 -2023-01-18,376.3257751464844,384.6215000897915,376.1239176301297,383.55450959642553,99632300 -2023-01-19,373.586181640625,375.93164211812586,372.2596307570735,374.27826453413996,86958900 -2023-01-20,380.54571533203125,380.69952130177495,373.3362255124201,374.98960301780386,91806400 -2023-01-23,385.11175537109375,387.05350088541945,380.3919388167981,381.35320420051227,84178800 -2023-01-24,384.69842529296875,385.61160982281007,382.2375882127455,383.4295479228715,59524900 -2023-01-25,384.84259033203125,385.17903907302156,378.315590364586,380.6130286416279,84800300 -2023-01-26,389.0721740722656,389.2356020993196,384.5350001709371,387.51492880424684,72287400 -2023-01-27,389.9660949707031,392.3500434455685,387.8128701130754,388.02434964984155,68346200 -2023-01-30,385.0732421875,389.43739462748607,384.7752523074501,387.19763017170663,74202000 -2023-01-31,390.7351989746094,390.78325051393244,385.2463520169904,385.59242284079636,86811800 -2023-02-01,394.8877868652344,397.64664301137975,386.7651124067299,389.51431717670346,101459200 -2023-02-02,400.6361999511719,402.1069348680651,396.8872706861001,398.79055744002517,101654500 -2023-02-03,396.37774658203125,400.818787510041,395.1665429342146,395.6471755772544,94736800 -2023-02-06,393.95538330078125,395.35885189681073,392.292412944782,393.91695380659627,60295300 -2023-02-07,399.1078186035156,400.35745199837606,391.78298030994586,393.03261370480624,90990700 -2023-02-08,394.7436218261719,398.47333618854617,394.05150958021073,397.12757052570265,76227500 -2023-02-09,391.321533203125,398.51180904846075,390.0911146487058,398.35800306222177,78694900 -2023-02-10,392.2347717285156,392.6192720505302,389.32213851940145,390.13919070287204,70769700 -2023-02-13,396.8391418457031,396.97373306906144,392.4269376283513,392.88835553423695,64913500 -2023-02-14,396.65655517578125,398.9731788953455,392.6865245158335,395.31076019339895,88389300 -2023-02-15,397.9446716308594,398.0215599573254,393.60935517208264,394.4552734406725,61555700 -2023-02-16,392.4654235839844,396.9160869350225,392.33086168681325,392.95567830940917,76431500 -2023-02-17,391.48492431640625,391.72524064683955,388.3992415120903,390.33139419613065,89257800 -2023-02-21,383.6314392089844,388.5050622625259,383.37190808859555,387.4476643610433,82655900 -2023-02-22,383.1026916503906,385.59236532715204,381.6415495785843,384.04471289617135,83742300 -2023-02-23,385.14056396484375,386.6209207613312,380.901380412736,386.0056968797559,96242400 -2023-02-24,381.0263366699219,381.86263277047993,378.39247918807456,380.1035302143566,108194400 -2023-02-27,382.3241271972656,385.7462299348449,381.3820764727994,384.38122005535257,80444700 -2023-02-28,380.91107177734375,383.81408299120295,380.8053173191746,381.8435004744053,96438600 -2023-03-01,379.4498596191406,381.32433871048954,378.142552876725,380.0939202853675,99706800 -2023-03-02,382.40093994140625,383.2468580842527,377.13319562899125,377.4696443451899,85127800 -2023-03-03,388.5338134765625,388.7837518351791,383.57368114205974,384.2273344879158,90120000 -2023-03-06,388.8029479980469,391.6675289386707,388.36077420704004,389.36046892275226,72795900 -2023-03-07,382.8431091308594,388.99523033703184,382.22791461153497,388.75491401914974,108310600 -2023-03-08,383.468017578125,384.22739614495305,381.22825270223365,382.9585480745283,74746600 -2023-03-09,376.3930358886719,385.9288005055939,375.4029338100162,384.2561789471598,111945300 -2023-03-10,370.9619445800781,377.9311189281999,369.4335360708871,375.84516004328316,189253000 -2023-03-13,370.4332275390625,375.2684207554977,365.9056756325139,367.0207470380733,157790000 -2023-03-14,376.5564880371094,378.20986562096294,372.05774388118834,375.3741210898015,149752400 -2023-03-15,374.2013854980469,374.4032430136639,368.84713029743835,370.9427111182641,172996900 -2023-03-16,380.7668151855469,381.1128859764341,371.327211458966,371.8366809364042,143254200 -2023-03-17,376.31463623046875,380.56999909987053,374.925128785462,379.43138394137793,140553400 -2023-03-20,379.9331359863281,380.3480800216105,376.39184439630725,377.09622742972954,93055800 -2023-03-21,384.92181396484375,385.40428095041835,381.7085673503459,383.31036127614743,91524200 -2023-03-22,378.3602600097656,388.376279731483,378.3216838515816,384.7481478831017,111746600 -2023-03-23,379.38311767578125,385.28850910550153,376.6619967001418,381.23577448444496,119351300 -2023-03-24,381.87261962890625,381.95946015274023,375.7452830138486,378.0997242626186,107682400 -2023-03-27,382.5867004394531,384.9315126123636,381.6893188206897,384.15954768698845,74010400 -2023-03-28,381.7278747558594,382.5866506547417,379.88484738613244,381.89189703603546,62871700 -2023-03-29,387.2762451171875,387.5174786036879,384.6998585244868,385.9060259569887,77497900 -2023-03-30,389.54388427734375,390.1710855147399,387.67190988130295,389.92019324080144,69840000 -2023-03-31,395.03436279296875,395.3334899911043,390.3640561017006,390.4702141593181,112062600 -2023-04-03,396.53961181640625,396.9448675779732,394.11761821973766,394.5132446662317,67391100 -2023-04-04,394.3395690917969,397.47560441966164,392.9596911674766,397.1861065670828,66601500 -2023-04-05,393.3071594238281,394.36859286211103,391.64747153327284,393.60628664996426,65200200 -2023-04-06,394.84136962890625,395.12120875106916,391.45444166145506,392.50621625119436,63743300 -2023-04-10,395.2466125488281,395.32382376153726,391.73426800425153,392.3518104686767,63681000 -2023-04-11,395.352783203125,396.76157868174016,394.5808477361319,395.87385583944314,59297900 -2023-04-12,393.7413635253906,397.71691691277425,393.15276783554935,397.4274190026867,86420400 -2023-04-13,398.97125244140625,399.3282733011196,393.68340364910426,394.83167743693525,85814800 -2023-04-14,397.9966735839844,400.5344547422886,395.6808378490979,398.3344063770291,78161500 -2023-04-17,399.4248046875,399.4440927674988,396.6747367439795,397.90985115526007,66436400 -2023-04-18,399.6852722167969,401.14233186449803,398.30542377354743,401.0072269804307,63560000 -2023-04-19,399.6177673339844,400.52477817155267,397.7071874777372,397.7650811599767,55227300 -2023-04-20,397.4370422363281,399.19322927918245,395.8834830992031,396.79052346430586,75840400 -2023-04-21,397.7458190917969,398.2089685800001,395.7870041880718,397.73616032830944,73457400 -2023-04-24,398.1607360839844,398.58530941572457,396.2019211683217,397.54316416601694,64332100 -2023-04-25,391.84039306640625,396.7422743683408,391.7824993811231,396.182596147338,97766700 -2023-04-26,390.18072509765625,393.5387062510406,389.62107629581755,392.4579848078688,80447000 -2023-04-27,397.9485168457031,398.2186972437303,392.47732697633523,392.7282192914514,92968400 -2023-04-28,401.3450012207031,401.3546599841194,397.00279811610284,397.0606918017015,89433100 -2023-05-01,400.9397277832031,402.9757243479049,400.7081236035476,400.90112217868585,62122300 -2023-05-02,396.4335021972656,400.2739503234408,393.5194119627244,400.22568595239403,103998500 -2023-05-03,393.71240234375,399.3572727392138,393.4711688178537,396.9352787160303,91531800 -2023-05-04,390.9237365722656,392.98868012756435,389.5824641073576,392.6606060841038,94901900 -2023-05-05,398.1607360839844,399.21251064978856,394.3106587025835,394.5711802912855,87891800 -2023-05-08,398.266845703125,398.74931269823855,396.8580503226791,398.4887911219587,50046800 -2023-05-09,396.52032470703125,397.6396516896296,396.2887499683726,396.7133232875461,49220100 -2023-05-10,398.3730163574219,400.0037572082906,394.5325683537426,399.3668972208996,96142900 -2023-05-11,397.67828369140625,397.96775213394324,395.59402256278725,397.50460262588405,70157100 -2023-05-12,397.15716552734375,399.13529781612647,394.72554254638004,398.9230111667802,70481500 -2023-05-15,398.52740478515625,398.9326605786748,395.84488941598204,397.7650986721773,54289400 -2023-05-16,395.86419677734375,398.34408437055214,395.8545380135922,397.417726473918,57705500 -2023-05-17,400.6695556640625,401.2774393485742,396.24051213507045,397.8905410307854,87287000 -2023-05-18,404.5293273925781,404.95390074612783,400.1292303171092,400.3511463104752,97177200 -2023-05-19,403.9407043457031,405.9670718257059,402.715248651571,405.43636985479037,103793300 -2023-05-22,404.104736328125,405.6486366872359,402.7152289496702,403.96000211108804,60745400 -2023-05-23,399.5694885253906,404.0371373438998,399.1738620794214,402.45463156002285,86383500 -2023-05-24,396.67474365234375,398.3440901959979,395.5071816719006,397.9581224571478,89213700 -2023-05-25,400.10992431640625,401.56698425113296,397.948481325118,400.1967648529363,90961600 -2023-05-26,405.29156494140625,406.0152654358038,400.6888403981192,400.76602216064424,93830000 -2023-05-30,405.4459533691406,407.76178903576425,404.0564460796768,407.23108712480087,72216000 -2023-05-31,403.1977233886719,404.51967840658506,401.62487607920076,403.6126379882085,110811800 -2023-06-01,407.0284423828125,408.0898756082437,402.1748258336311,403.42922817894714,88865000 -2023-06-02,412.91461181640625,413.70583539601955,409.08382227275683,409.6145242472178,91426200 -2023-06-05,412.1233825683594,414.5550060324383,411.4189700357014,413.26199780132424,65460200 -2023-06-06,413.0207214355469,413.55142338559835,411.0522477225799,411.70842525853584,64022200 -2023-06-07,411.5926208496094,414.55497554838854,411.16804749778333,413.416360399151,85373300 -2023-06-08,414.0821228027344,414.53564295041497,410.88819369048633,411.6601290941159,61952800 -2023-06-09,414.8250732421875,416.8417815377222,413.8311925138149,414.88296691976683,85742800 -2023-06-12,418.5883483886719,418.6655595975771,415.08566278011017,415.8093632644941,76104300 -2023-06-13,421.3481140136719,421.994603349192,419.38929903191627,420.0551058951808,95899700 -2023-06-14,421.849853515625,423.6639342094121,418.38574387055274,421.6858312205728,100612100 -2023-06-15,427.0798034667969,428.33420591477267,420.9331784663069,421.0296483104209,110303100 -2023-06-16,425.62506103515625,429.6444062311506,425.1504965071728,429.072983957888,114165800 -2023-06-20,423.4168701171875,424.56940938616935,421.3345614533151,423.67838900347647,76160400 -2023-06-21,421.24737548828125,423.2328262923549,420.65656392245774,422.4289690630937,76982300 -2023-06-22,422.7679748535156,422.8744976898845,419.9495827719529,420.28857012220664,70637200 -2023-06-23,419.5718078613281,421.3635726421897,418.85511377171673,419.3006239174076,92074500 -2023-06-26,417.85760498046875,420.92779193386053,417.6154753664924,419.00044966479635,72823600 -2023-06-27,422.43865966796875,423.0584960393973,418.2837076907825,418.7389124953398,72813700 -2023-06-28,422.6517333984375,423.6686658346734,420.7340564410632,421.35389281030996,75636000 -2023-06-29,424.3175964355469,424.48225757414235,421.8285265262779,422.23528771625286,67882300 -2023-06-30,429.32489013671875,430.31276839073706,427.22319193462795,427.5428195993784,104964000 -2023-07-03,429.8188171386719,430.0996662121284,428.69533217433224,428.97621080462665,32793400 -2023-07-05,429.1795654296875,429.91564887549146,427.98827715137367,427.9979717936088,58418400 -2023-07-06,425.8187561035156,426.24490651683845,423.3006026311988,425.5863211714605,80658300 -2023-07-07,424.7437438964844,428.705010268812,424.50161428998615,424.8212419223924,86134200 -2023-07-10,425.8187561035156,425.99308230255696,423.81391614404225,424.3853383898995,62443500 -2023-07-11,428.5306396484375,429.02459348677553,425.60572474369303,426.5839377782571,64463800 -2023-07-12,431.9785461425781,433.3926042220803,430.9035049555948,432.3369227617404,91924500 -2023-07-13,435.4071350097656,436.20132720138423,433.36357534737226,433.79939089874614,72425200 -2023-07-14,435.1359558105469,437.15046112494997,434.3708179806255,436.29818974063414,69815800 -2023-07-17,436.6468505859375,437.702532140272,434.9422486708388,434.9906923270125,52680200 -2023-07-18,439.8913269042969,440.54021761031777,435.88164697449844,436.317492030114,80668200 -2023-07-19,440.8695983886719,442.0608571337114,439.8138872965887,440.6855775235812,65891700 -2023-07-20,437.9446105957031,440.7726971193373,437.2279164909502,439.87198216766114,70591600 -2023-07-21,437.9446105957031,439.87198216766114,437.9349455110671,439.66857203779847,71275600 -2023-07-24,439.9010314941406,440.7145833337671,438.0608230459974,439.09714473903944,54023400 -2023-07-25,441.1020202636719,442.36108235466685,439.5814392896044,439.6298829434647,55191200 -2023-07-26,441.1698303222656,442.6032186524467,439.1068813802226,440.16256290012274,71052900 -2023-07-27,438.244873046875,444.9760876219577,437.33446340359325,444.5692968966643,92194400 -2023-07-28,442.5354309082031,443.3683425271831,438.2448720243851,441.5281635177411,80011800 -2023-07-31,443.37799072265625,443.73633775639166,441.6927488204381,443.0099490479554,62040400 -2023-08-01,442.1092529296875,442.8550013949116,441.1503996951611,441.9058428017626,55291500 -2023-08-02,435.959228515625,439.242490796162,435.2037852828329,438.98100144679336,93933400 -2023-08-03,434.7098083496094,436.5984311098676,433.28608507597204,433.9350054287447,64276100 -2023-08-04,432.74365234375,438.641925149683,432.2206441941938,436.5305623830598,100128900 -2023-08-07,436.52093505859375,436.67590155483515,433.88656373616396,434.58389819083175,58357500 -2023-08-08,434.62261962890625,436.5112422778829,431.2521650523819,433.9736993143693,71361300 -2023-08-09,431.7170715332031,435.05847179517355,430.95193373062347,434.89381066417457,78789600 -2023-08-10,431.87200927734375,437.47973864760297,430.7001103815545,434.0802298731548,93005500 -2023-08-11,431.6201477050781,432.6371095910836,429.3925675760147,429.9930441556667,68690900 -2023-08-14,434.00274658203125,434.00274658203125,430.3901920283433,430.7001249960908,47867400 -2023-08-15,428.9471435546875,432.57908768331487,428.37569166843355,432.22071103488054,75707500 -2023-08-16,425.7994079589844,430.19645984639186,425.6928555743393,428.5306071554129,80107200 -2023-08-17,422.554931640625,427.5331012079108,422.03192339080096,427.2716118614178,95711300 -2023-08-18,422.7582702636719,423.79459201752337,419.3781505964978,419.7268030238674,98852000 -2023-08-21,425.5088195800781,426.25456801870916,421.6153867167136,423.7751635748503,68719000 -2023-08-22,424.3563537597656,427.29096348654963,423.79462606271034,427.29096348654963,64994200 -2023-08-23,429.08270263671875,429.7025685957629,425.27643244437724,425.42170429201707,68441000 -2023-08-24,423.1360168457031,431.203762091387,423.10693291921746,430.6904485230162,88517300 -2023-08-25,426.1190490722656,427.4071655617542,421.30551135792575,424.86965203853134,102325100 -2023-08-28,428.8211975097656,429.4410338891343,426.1190230158921,428.31754904739176,61595400 -2023-08-29,435.01971435546875,435.30059295851436,428.53062945762133,428.71465031235795,83081900 -2023-08-30,436.8114929199219,437.4507186105633,434.65168624806546,435.35871532032854,69053900 -2023-08-31,436.1722717285156,438.5741784682446,435.98825086612203,437.4313338384164,66084600 -2023-09-01,436.98577880859375,439.3877148587065,435.52330670178793,438.9034557035346,58944100 -2023-09-05,435.09716796875,436.85987843456763,435.0293941483985,436.5402803885754,55166200 -2023-09-06,432.1723327636719,434.39024843800337,429.8381995966836,434.2836960318417,70758500 -2023-09-07,430.84539794921875,431.5233430664757,428.81150348377855,429.1601559057676,70355400 -2023-09-08,431.49432373046875,433.03426449961563,430.53549993531846,430.8938470281792,61659700 -2023-09-11,434.33209228515625,434.6419957128025,432.41441519511204,434.1286821383693,60180100 -2023-09-12,431.9494934082031,434.4095383156122,431.36840603835697,432.87929231362625,67565400 -2023-09-13,432.4531555175781,433.6153598507793,431.06815175751416,432.17227690873267,60199300 -2023-09-14,436.1819152832031,436.87924968605284,433.6250421773107,434.9325478772583,83430800 -2023-09-15,430.9266662597656,434.9213331435618,430.48931345860746,434.5908789178783,111848900 -2023-09-18,431.17938232421875,432.48177122246517,430.13940510883424,430.6156436055034,55752200 -2023-09-19,430.2851867675781,430.8489254828746,427.5929384264587,430.25602991410364,66514600 -2023-09-20,426.3294677734375,431.9666773901904,426.125340122441,431.54875257145443,82562600 -2023-09-21,419.28289794921875,423.7343455427682,419.12738484772433,423.47193386836017,104095800 -2023-09-22,418.34014892578125,421.91686152279107,417.9221944600517,420.31317519118926,100829700 -2023-09-25,420.0993347167969,420.13819074776075,416.68783452035365,417.12521698798207,70874500 -2023-09-26,413.92755126953125,417.7569763279254,413.09167201085535,417.04745332495224,96168400 -2023-09-27,414.0927734375,415.66733259102807,410.4383190788538,415.1035938461481,104705800 -2023-09-28,416.4934387207031,418.1748963964089,412.94588306815257,413.53877864718345,92258300 -2023-09-29,415.482666015625,419.73001600884464,413.9567213820376,419.5550748773884,115111300 -2023-10-02,415.3174133300781,416.5712173953041,412.54739350922256,414.6467760157312,83798600 -2023-10-03,409.7579345703125,415.37571578475433,408.3875031242602,413.13054906663035,103760600 -2023-10-04,412.7417907714844,413.49016980797626,408.7568525933047,410.2244834730011,87453000 -2023-10-05,412.5862731933594,413.4318516223271,409.34974374781166,412.45018810032917,70142700 -2023-10-06,417.4848327636719,419.0302053529861,408.795734309722,410.12728008196234,113273300 -2023-10-09,420.1576843261719,420.7311222733579,415.0258699966629,415.57985026561204,80374400 -2023-10-10,422.344482421875,424.94926011159197,420.39088432404174,420.78938108166943,78607300 -2023-10-11,424.0745849609375,424.3272678309944,421.02269555303803,423.4136764375653,62451700 -2023-10-12,421.4892272949219,425.0659400566885,419.1274329708011,424.6869009279122,81154200 -2023-10-13,419.38983154296875,424.2009202698343,417.8153020428582,422.9957010478843,95143100 -2023-10-16,423.8023986816406,424.8715327429623,421.4017188780287,421.64470254373396,75433200 -2023-10-17,423.7829284667969,425.8434548063301,420.313144365616,420.6630265965554,75324700 -2023-10-18,418.1360168457031,422.9665334664685,417.04745473303933,422.0043276099341,93559800 -2023-10-19,414.4620361328125,420.67271204116383,413.78169975580016,418.85519920871815,121323000 -2023-10-20,409.3691711425781,414.56902762423476,409.2622429037748,414.02474657512494,123919900 -2023-10-23,408.6596374511719,412.5376769009492,406.07428770501764,407.8334870607581,92035100 -2023-10-24,411.74066162109375,412.8972661743781,408.93175637423457,410.78815502983304,78564200 -2023-10-25,405.8313293457031,410.0787089756388,405.31620513197595,410.0495521205634,94223200 -2023-10-26,400.97161865234375,405.61746498467414,400.04829855300767,404.76218742791497,115156800 -2023-10-27,399.1540832519531,402.9640798283335,397.72533824344663,402.56558309414174,107367700 -2023-10-30,403.92633056640625,404.9857358094935,400.65091543681416,401.9533043501809,86562700 -2023-10-31,406.4630432128906,406.78376856551466,402.58500416463113,404.4997164265325,79665200 -2023-11-01,410.7978820800781,411.6143035857107,406.9004148379302,407.43499666521507,98068100 -2023-11-02,418.6706237792969,418.82613689913995,414.58848595142564,414.6079139684955,94938900 -2023-11-03,422.49029541015625,424.04539685609643,420.8574522394109,420.9838084956757,100167800 -2023-11-06,423.4622497558594,423.9093314316939,421.5086514345454,423.24842292635685,67831700 -2023-11-07,424.66741943359375,425.30889989202655,422.31535408043305,423.46222990258883,64256100 -2023-11-08,424.97845458984375,425.7948761919887,422.6652452198862,425.2700231402192,61746000 -2023-11-09,421.6641540527344,426.1642165380997,421.23650040437826,426.1253308443145,83174400 -2023-11-10,428.244140625,428.555166852525,421.6544244424177,423.74410780896307,89462200 -2023-11-13,427.8359375,428.943927633025,426.1156237608668,426.9028884941221,52236100 -2023-11-14,436.1362609863281,437.4289210638544,433.57033918584983,433.79389484093616,97176900 -2023-11-15,437.0595703125,438.71187109713105,436.20426306686005,437.47749509718125,77327600 -2023-11-16,437.5941467285156,437.9148721110953,435.54334919989805,436.6124832436495,66665800 -2023-11-17,438.138427734375,438.7507513076313,436.68052576418063,437.6038458819822,83133200 -2023-11-20,441.51104736328125,442.35662577021293,437.8759915717595,437.8857204098918,69936200 -2023-11-21,440.5487976074219,441.3846768102291,439.27556561921335,440.4613270503416,49244600 -2023-11-22,442.249755859375,443.57160259273735,441.1514944659898,442.2108998239053,59394900 -2023-11-24,442.5218505859375,442.71624938753706,441.9678703574549,442.2983245913,29737400 -2023-11-27,441.724853515625,442.70648730503876,441.3360559416218,441.8900657895949,50506000 -2023-11-28,442.1622314453125,443.4646203412509,440.7723719885752,441.3360810451993,62115000 -2023-11-29,441.8512268066406,445.45712595738206,441.4527596750205,444.3199492892873,63146000 -2023-11-30,443.5910339355469,443.94094588506704,440.6169158395578,442.69687053551013,79752700 -2023-12-01,446.2152099609375,446.7497621614447,442.385785013724,442.97865092115586,89183400 -2023-12-04,443.8728332519531,446.2346273092226,441.5887809150275,442.81342805335595,72430900 -2023-12-05,443.785400390625,444.7476062747075,442.1039426420814,442.48301142132226,69793500 -2023-12-06,441.9970397949219,445.96252037504996,441.5596573094173,445.93336352008924,69124700 -2023-12-07,445.3695983886719,446.02077795454375,443.4840429089197,444.0866376096692,66995400 -2023-12-08,447.2843322753906,447.81888446185815,444.3782275382068,444.6212111977086,83194400 -2023-12-11,449.0240783691406,449.1990491481444,446.5748137350945,446.78864054401777,65002200 -2023-12-12,451.07489013671875,451.17208953676845,447.6731187626275,448.67421029484495,68327600 -2023-12-13,457.2952575683594,457.54797007152996,451.0943096912645,451.45392076971996,93278000 -2023-12-14,458.7628479003906,460.4345765546065,456.08029898381204,459.2390863502423,119026000 -2023-12-15,458.0075378417969,459.3445120086127,456.15338074265475,458.1636814623305,141553700 -2023-12-18,460.5838623046875,461.56950587867277,458.5540548031128,459.61775529658735,70375300 -2023-12-19,463.3846130371094,463.4626997368389,461.0522866109777,461.1303435293572,55761800 -2023-12-20,456.9634094238281,464.4190817502539,456.5340218793302,462.52588115351864,102921000 -2023-12-21,461.2962951660156,461.569539075906,457.5294007853641,459.95932090479425,86667500 -2023-12-22,462.22332763671875,463.9116026187795,460.3203886798005,462.4282531099421,67160400 -2023-12-26,464.1750793457031,465.0826362249441,462.5551227779302,462.6332094792943,55387000 -2023-12-27,465.01434326171875,465.16071859872636,463.4334300593357,463.9701495554804,68000300 -2023-12-28,465.18994140625,466.0291797650464,464.77032222685176,465.37536007274633,77158100 -2023-12-29,463.84326171875,465.5217683364712,461.8817429403466,464.9947873638026,122283100 -2024-01-02,461.2474365234375,462.2428483505155,459.13954238423355,460.7692671751978,123623700 -2024-01-03,457.4805603027344,459.8226549132717,456.87552242132506,459.0809802037512,103585900 -2024-01-04,456.0069885253906,459.59820232067887,455.78252649517907,457.0023705654277,84232200 -2024-01-05,456.631591796875,459.0907868763805,455.17751732207205,456.21194277640495,86118900 -2024-01-08,463.1504211425781,463.29679648061466,457.00238891288757,457.1292574663028,74879100 -2024-01-09,462.44781494140625,463.4724721448551,459.97885150079935,460.4862959607646,65931400 -2024-01-10,465.06317138671875,465.93171477496674,462.43806421690306,462.7210764175107,67310600 -2024-01-11,464.85821533203125,466.5855039297226,460.8668888410367,466.0682912006048,77940700 -2024-01-12,465.1802062988281,467.053899879707,463.76520505733885,466.31222516082903,58026400 -2024-01-16,463.4724426269531,465.1119059605971,461.64756060638337,463.79449814902443,85014900 -2024-01-17,460.8961486816406,461.3840863262476,458.53451737794865,460.437486104456,68843900 -2024-01-18,464.99481201171875,465.5510680800572,461.02302217587135,462.5746603285912,91856200 -2024-01-19,470.79150390625,471.07451607606174,465.04361399672933,466.12682126184484,110834500 -2024-01-22,471.78692626953125,473.51421483133913,471.1330767139442,472.33341405568575,75844900 -2024-01-23,473.1628723144531,473.4068411336017,471.2404266096584,472.333402154428,49945300 -2024-01-24,473.68011474609375,476.978548164265,473.1824088250565,476.0417162376214,81765000 -2024-01-25,476.25640869140625,476.529652576822,473.6801134548218,475.817252905647,72525000 -2024-01-26,475.65142822265625,477.3201668036155,474.8024213969288,475.8270786456302,76641600 -2024-01-29,479.4182434082031,479.564648526909,475.4171785408518,475.9636663212125,61322800 -2024-01-30,479.0474548339844,479.75982476451486,478.2862434868122,478.72539929766515,58618400 -2024-01-31,471.23065185546875,477.28106061845324,471.21111529014115,476.8321663361625,126011100 -2024-02-01,477.3982238769531,477.4274989456315,472.128473264039,472.9384664663924,91891600 -2024-02-02,482.4239807128906,484.08295092354996,477.49579237271115,477.8373546982843,99228200 -2024-02-05,480.6673278808594,482.4531962116921,478.40332000342494,481.78960820936385,75757100 -2024-02-06,482.0628967285156,482.3946907604105,480.17943474492984,481.6139726429951,55918600 -2024-02-07,486.0834655761719,486.5030847840718,483.4095471530847,484.31713376491945,70556500 -2024-02-08,486.29815673828125,486.6787325955751,485.263731366402,486.08346299422993,52343600 -2024-02-09,489.1086730957031,489.5477990767194,486.4640298019624,486.8055920858739,63979400 -2024-02-12,488.89404296875,491.3532381264676,488.1718749593102,489.0794616675323,56502300 -2024-02-13,482.1604309082031,485.0978249437322,478.8815043599049,482.5995866836909,113099200 -2024-02-14,486.54217529296875,487.03011296285007,482.47276202236384,484.8051183794454,68387800 -2024-02-15,489.8991394042969,490.08455808264773,486.76655843722136,487.24475755676514,61683000 -2024-02-16,487.45947265625,490.73839931554534,486.71779791035453,489.5966419107854,75532900 -2024-02-20,484.77581787109375,486.3860061409344,482.5215483370468,485.7126498093255,71736700 -2024-02-21,485.21502685546875,485.3711705021002,481.6530873994211,483.46823123282536,59293400 -2024-02-22,495.2566833496094,496.2227903053238,490.8847515615135,491.8508882985767,76402500 -2024-02-23,495.5982971191406,497.8232917019366,494.8663906145189,496.9840234236674,61321800 -2024-02-26,493.78314208984375,496.47656749463823,493.65627353362504,496.0374116894735,50386700 -2024-02-27,494.700439453125,494.92490148468676,492.5730385293385,494.47600720291285,48854500 -2024-02-28,494.046630859375,494.63213220475586,492.7779751212326,493.13904421133424,56506600 -2024-02-29,495.82269287109375,497.4426493891131,493.15857245054144,495.8129543697353,83924800 -2024-03-01,500.47760009765625,500.90698759184596,496.29111670133034,496.70099741172936,76844800 -2024-03-04,499.9408874511719,501.7950742838469,499.6481367835651,499.6774416316755,49799300 -2024-03-05,494.9444274902344,498.3795276061861,492.7292012805933,497.9306035256283,72855600 -2024-03-06,497.4524230957031,499.7164608888025,496.1545220794044,498.23311140577533,68382400 -2024-03-07,502.390380859375,503.4443429029918,497.5110041646538,500.7606857208952,58652100 -2024-03-08,499.37493896484375,505.7180990051288,498.7991760778728,503.02473305199794,86532500 -2024-03-11,498.94549560546875,499.53102671053773,496.2325636072866,498.1648073196095,62557200 -2024-03-12,504.3128356933594,504.89833701294907,498.53561138081784,501.063154462892,73114400 -2024-03-13,503.5223693847656,504.8105319780075,502.078092945087,504.6348815647523,55104100 -2024-03-14,502.5269775390625,504.654378460411,499.4724832072711,504.4982050635474,110171800 -2024-03-15,499.0763244628906,500.906906313764,497.4024012478183,499.44831403821377,107646300 -2024-03-18,502.0423583984375,504.6070906161861,501.63123408239767,503.15832700401705,88893300 -2024-03-19,504.8323974609375,505.1162591206256,500.33918584369417,501.3474892259076,60755300 -2024-03-20,509.5016784667969,509.63873983527566,504.21561462485215,504.89106308633967,69594600 -2024-03-21,511.1855163574219,513.0552034223256,510.9015949394555,512.3504186903534,60256100 -2024-03-22,510.21630859375,511.5867430006875,509.9813206475284,511.0972893379752,79070800 -2024-03-25,508.806640625,509.9617440106624,508.6499820062028,508.8359767736764,48512100 -2024-03-26,507.866943359375,510.5785359636074,507.465617616324,510.23588252659715,65463700 -2024-03-27,512.1349487304688,512.174143263585,508.53257680183424,510.7057822180554,82999800 -2024-03-28,512.037109375,513.5446052867917,511.75324773349064,512.1741707527357,96294900 -2024-04-01,511.1462707519531,513.3194762872985,509.98136853540166,512.781089157312,62477500 -2024-04-02,507.8963317871094,508.0333334121318,505.5860649599207,507.3089515099197,74230300 -2024-04-03,508.4542236328125,509.9617791407422,506.75093445953814,506.7998678758743,59155800 -2024-04-04,502.24798583984375,512.8201729462434,501.9445269605556,512.4775792833494,96858100 -2024-04-05,507.4949645996094,509.4625780657706,503.1682105494758,503.6087308363095,74546500 -2024-04-08,507.77880859375,509.2080348808952,506.9663584849502,508.1997913461109,48401800 -2024-04-09,508.3662109375,509.76604138501335,503.5010099681644,509.5213145288516,68049200 -2024-04-10,503.2758483886719,505.2727978988181,501.288697511792,502.6493333372583,82652800 -2024-04-11,507.0740051269531,508.52276887946033,501.2788903691615,504.8029329149541,70099000 -2024-04-12,500.0748596191406,504.94003067337457,498.3421743729088,503.5206029701081,92561100 -2024-04-15,493.809814453125,504.4309350820484,492.9581399821633,504.2645375653604,92101400 -2024-04-16,492.9092102050781,495.81656619092587,491.6170453505055,494.28947313511503,73484000 -2024-04-17,489.9920654296875,495.5424832864925,488.5922350793865,495.3760558913513,75910300 -2024-04-18,488.9837951660156,493.49657364344756,488.0440524623093,491.39192878796825,74548100 -2024-04-19,484.71575927734375,489.9039562000147,483.4431618183188,488.90548147354247,102212600 -2024-04-22,489.1795654296875,491.7834624766207,484.9800446769296,487.3294162619137,67961000 -2024-04-23,494.9845275878906,495.4152492396772,488.9936189979829,491.1961606780303,64633600 -2024-04-24,494.74957275390625,496.66822281618226,492.5176651664761,495.87531024392956,55928100 -2024-04-25,492.87005615234375,493.6336026966789,486.99661200395565,488.6509678289955,69122400 -2024-04-26,497.53948974609375,499.1253149704082,495.03348916650594,495.6697730082035,64306100 -2024-04-29,499.301513671875,499.9769621780909,496.5507862258181,499.3308796993677,46415400 -2024-04-30,491.39190673828125,498.8120110716739,491.39190673828125,497.83310375268974,77483600 -2024-05-01,489.79632568359375,497.47095614792755,489.3264393749632,490.80459911500014,80242800 -2024-05-02,494.3775634765625,495.21943930763115,489.0131405991214,493.51612025365716,62550200 -2024-05-03,500.5055236816406,501.7389265700843,497.8330959878991,500.37826095233675,72756700 -2024-05-06,505.67413330078125,505.7132680822078,502.47308742336617,502.91360764238556,47264700 -2024-05-07,506.23211669921875,507.6319469166063,505.5566682973421,506.6432410206086,52561300 -2024-05-08,506.2811279296875,506.81951505793313,504.2743796801718,504.39184379005206,42047200 -2024-05-09,509.1982727050781,509.23746724174026,505.8112911588816,506.46714242251056,43643700 -2024-05-10,509.85418701171875,511.61620848759463,508.6305526885036,510.8036985676043,52233200 -2024-05-13,509.92254638671875,511.645432696488,508.7772416401531,511.53776723906657,36716400 -2024-05-14,512.2622680664062,512.7811177054134,509.580071153197,510.1184583131571,57535900 -2024-05-15,518.6055297851562,518.8991900209113,514.1025204284623,514.7388340623975,59504900 -2024-05-16,517.5386352539062,520.3089603511456,517.3917752222239,518.7035376288901,50244800 -2024-05-17,518.2825927734375,518.3511234688245,516.1975149987061,517.6560776279898,59187600 -2024-05-20,518.8797607421875,520.3481221441008,518.0085186375854,518.400105577207,37764200 -2024-05-21,520.1521606445312,520.3088192688843,517.9104844709608,518.1160765100145,33437000 -2024-05-22,518.6546020507812,520.1718967981822,516.4715975937705,519.4573134085813,48390000 -2024-05-23,514.8660888671875,521.8261052124075,513.6521936651458,521.7184397522471,57211200 -2024-05-24,518.272705078125,519.085214900637,515.766704674741,516.7162161167117,41291100 -2024-05-28,518.6349487304688,519.3201958884637,515.991886691213,519.0852676623554,36269600 -2024-05-29,515.0031127929688,516.187612149335,514.2885295747019,514.5919884514224,45190300 -2024-05-30,511.58685302734375,514.1222498344947,510.3338824501607,513.4565998797765,46377600 -2024-05-31,516.2464599609375,516.3737227198184,507.4264935449798,512.5462205617594,90785800 -2024-06-03,516.6673583984375,518.1455182597585,511.5770275291986,517.8616565984354,46835700 -2024-06-04,517.244873046875,517.9888521983294,513.8872279798754,515.3555890163468,34632700 -2024-06-05,523.3923950195312,523.411992286524,517.577682760377,519.5746920651516,47610400 -2024-06-06,523.3826904296875,524.1266697359112,521.4444725776239,523.695948019033,30808500 -2024-06-07,522.7462768554688,525.5655345515494,521.307252110627,522.4036234649075,43224500 -2024-06-10,524.3615112304688,524.6845674016187,521.3367208253204,521.9338399994415,35686100 -2024-06-11,525.6243286132812,525.6830606660559,520.8276585615498,522.80507058457,36383400 -2024-06-12,529.9412231445312,532.64301675814,528.9035838325556,530.205547225615,63251300 -2024-06-13,531.00830078125,531.869744023919,528.2086401164571,531.6935478717044,44760900 -2024-06-14,531.3314208984375,531.3607570534568,528.4631694567662,529.4714728215465,40089900 -2024-06-17,535.5601806640625,536.9600707352853,530.1859889386527,530.6461064563005,55839500 -2024-06-18,536.9208984375,537.0481611765176,535.1980118918142,535.618934894809,41376400 -2024-06-20,535.4623413085938,538.5165275797466,533.6807226924603,537.8508777255481,70328200 -2024-06-21,534.7444458007812,535.8640147535098,533.2811779308804,534.6364329914431,64338600 -2024-06-24,533.006103515625,537.1406199465806,532.8882604765938,534.5676136935514,45528700 -2024-06-25,535.0587768554688,535.4221363045356,532.7116258646143,534.2338154405055,37936200 -2024-06-26,535.7265625,536.4434511367156,533.291059231854,533.9391960904497,38550600 -2024-06-27,536.5711059570312,537.1505509580609,534.8426611396433,535.589040487199,35041500 -2024-06-28,534.4596557617188,540.4110302137201,533.2124733406529,537.3469307192006,76144500 -2024-07-01,535.5595703125,536.08986404863,532.7901386983468,535.8443476992247,40297800 -2024-07-02,539.1637573242188,539.1637573242188,533.8999009464727,533.9489922304165,40434800 -2024-07-03,541.5698852539062,541.9332447091265,538.8102834790983,538.8495445221813,32789900 -2024-07-05,544.6928100585938,545.0954305299725,541.2359204016998,541.874286937383,41488400 -2024-07-08,545.3212890625,546.273863702814,544.2508114321598,545.4783931483458,36110500 -2024-07-09,545.8516845703125,547.1872793408481,545.557076891595,546.2837958126063,27289700 -2024-07-10,551.2529296875,551.5966285839402,546.7845443312167,547.0791519482386,38701200 -2024-07-11,546.499755859375,552.2448746370588,545.8614492888662,551.3708220113514,53054200 -2024-07-12,549.9468383789062,553.5608321512885,547.1578059832891,547.6291782325719,53084400 -2024-07-15,551.4592895507812,554.709924079379,549.5933410549901,551.9503223190923,40584300 -2024-07-16,554.7294921875,555.0240998431519,552.0189818744624,552.7751914744023,36475300 -2024-07-17,546.9515380859375,550.4575189607175,546.6274397017427,548.7781654504558,57119000 -2024-07-18,542.748291015625,549.4853058775749,540.5583041390183,548.4934101354552,56270400 -2024-07-19,539.14404296875,544.1427819375705,538.0833956151523,542.5125199017892,65509100 -2024-07-22,544.7025756835938,545.3114514113106,541.1376736329704,543.0821438640331,43346700 -2024-07-23,543.8482666015625,546.7551421476373,543.3572338468313,544.5945860387156,34439600 -2024-07-24,531.5233154296875,539.3209182500651,530.6001714203044,539.0164803289134,74515300 -2024-07-25,528.7537841796875,537.6415236413737,527.8110397958803,531.6410587361225,61158300 -2024-07-26,534.6757202148438,537.3764002236553,531.7786151263786,532.5544851999327,53763800 -2024-07-29,534.9899291992188,537.2388372702122,532.9864775250034,536.227341129643,39515800 -2024-07-30,532.279541015625,537.5237975537062,528.8619719996664,536.463149950623,46853600 -2024-07-31,540.9315185546875,543.5732772591324,537.7594660363832,539.1343218302673,65663400 -2024-08-01,533.2713623046875,544.9186439967344,529.7555512584067,542.659905480717,76428700 -2024-08-02,523.3427734375,527.3593881074288,519.1198434759149,526.1416363743401,82789100 -2024-08-05,508.10107421875,514.1898925589088,501.1185726401647,502.46402760588046,146267400 -2024-08-06,512.7854614257812,520.2491343271334,508.58219283381527,509.90795711875484,84826300 -2024-08-07,509.35809326171875,522.0562536075904,508.75904766021273,518.9921539374498,70698300 -2024-08-08,521.1331176757812,521.7615940845507,512.481122418652,514.5139453969072,63276600 -2024-08-09,523.4310913085938,524.9238500782335,519.0805482528909,520.3081301514704,45619600 -2024-08-12,523.7061157226562,526.1219586169184,521.4277164507776,524.6292597384992,42542100 -2024-08-13,532.3187255859375,532.5544716398305,526.6620790433668,526.9075954015528,52333100 -2024-08-14,533.9981079101562,535.1864287265759,530.4332054014179,533.1142249967176,42446900 -2024-08-15,543.1509399414062,543.4357173403401,539.036083351339,539.644959128727,60846800 -2024-08-16,544.36865234375,545.0659403343901,541.3733649561221,541.530469041351,44430700 -2024-08-19,549.5736694335938,549.5736694335938,543.9267927123752,544.7811849166917,39121800 -2024-08-20,548.679931640625,550.7815659083177,547.3345068852593,549.1218730431605,33732300 -2024-08-21,550.5655517578125,552.0288197515467,544.7811716197107,549.7308200651719,41514600 -2024-08-22,546.2444458007812,553.079643286425,545.0266941664444,552.4707674692565,56121500 -2024-08-23,552.0484619140625,552.9912663344013,547.2952387130678,549.4951156938582,50639400 -2024-08-26,550.7325439453125,553.7965838092736,549.0237593989335,553.0796951052363,35788600 -2024-08-27,551.4886474609375,551.9796801643517,548.3067651332959,549.4557648759409,32693900 -2024-08-28,548.287109375,551.5770644805714,545.085566530633,551.1449533002178,41066000 -2024-08-29,548.3361206054688,553.5705452881934,547.1871210206536,550.2609901170326,38715200 -2024-08-30,553.570556640625,554.0812497734636,547.1478712090765,550.7127730145278,62700100 -2024-09-03,542.1787719726562,550.7521851435262,539.654856286755,550.4182564787874,60600100 -2024-09-04,541.0690307617188,544.4865997200234,539.6057626718821,540.3324815937721,47224900 -2024-09-05,539.7530517578125,543.8679089563677,537.2880575491075,541.0101244779993,44264300 -2024-09-06,530.6688842773438,541.7072905965744,529.7654008260863,540.0770882862281,68493800 -2024-09-09,536.6103515625,537.8870845889743,532.9472666463545,534.8819667353457,40445800 -2024-09-10,538.9476928710938,539.3012819984793,533.6347450012723,538.5254119078065,36394600 -2024-09-11,544.4767456054688,545.3998895864479,530.276116631913,538.8593596356329,75248600 -2024-09-12,549.06298828125,549.367426167289,542.8268368290717,545.0561445387712,51819600 -2024-09-13,551.9306030273438,552.9323289489466,549.4165179190511,549.6718645218532,39310500 -2024-09-16,552.7457275390625,553.0108444429941,549.8584528057411,551.6654196124157,36656100 -2024-09-17,552.9716186523438,556.4186780878246,550.73248057987,554.9651804135709,49321000 -2024-09-18,551.3316040039062,558.4908400284567,550.7718194675883,553.6296037419249,59044900 -2024-09-19,560.7396850585938,562.6056333019461,557.8917313519955,560.769175792154,75315500 -2024-09-20,559.7704467773438,560.8146268159833,556.7363903893743,559.3665913435013,77503100 -2024-09-23,561.1691284179688,561.8193132907071,559.6225494017445,560.8440961059636,44116900 -2024-09-24,562.77490234375,562.8340046033333,559.1301026711176,561.9671313798626,46805700 -2024-09-25,561.53369140625,563.3561212938423,560.4205487537844,562.6173129912877,38428600 -2024-09-26,563.7599487304688,566.1340196278296,561.3957983542562,565.8089271560161,48336000 -2024-09-27,562.9423828125,565.6513467687856,561.9080631449755,564.8337754824404,42100900 -2024-09-30,565.1981201171875,565.8088634048895,559.6028866955652,561.9079345557661,63557400 -2024-10-01,560.1348876953125,565.4937128909536,557.5539888818164,564.8435880512217,72668800 -2024-10-02,560.3712768554688,561.3957961263619,556.8348816397765,559.2384735935616,38097800 -2024-10-03,559.3468017578125,561.2972362765911,557.0515539848665,558.8936443913503,40846500 -2024-10-04,564.4298095703125,564.804143911743,559.6226255139783,563.8092058002762,42939100 -2024-10-07,559.3270874023438,563.425044167477,558.1745633665616,562.7748592374886,49964700 -2024-10-08,564.616943359375,565.2178864241666,561.0313063853904,561.9079798048728,37398700 -2024-10-09,568.5277709960938,569.0892725126486,564.0062377966648,564.6071207773316,37912200 -2024-10-10,567.5327758789062,568.9611504574567,565.9172341469683,567.1781623643931,44138100 -2024-10-11,570.931396484375,571.6702048192677,567.3161177427487,567.454043061779,42268000 -2024-10-14,575.6005859375,576.5364217400751,572.0641306807273,572.54680911459,36217200 -2024-10-15,571.12841796875,576.1720113378304,569.9068710302905,575.8666396343095,54203600 -2024-10-16,573.6107788085938,574.1328988912752,570.320652695686,571.1284236895626,30725400 -2024-10-17,573.659912109375,577.3736738739761,573.472744961771,577.1667859347198,34393700 -2024-10-18,575.8665771484375,576.6546272535265,573.8865614270069,575.3543175241635,37416800 -2024-10-21,574.9208374023438,576.1226031998164,571.9360234514867,575.1375256119741,36439000 -2024-10-22,574.615478515625,575.7778628801683,571.7193479380794,572.3793331017681,34183800 -2024-10-23,569.364990234375,573.0295101570803,565.8482560008526,572.5862132138965,49314600 -2024-10-24,570.596435546875,571.4042065299044,567.966294746531,571.3253834738008,34979900 -2024-10-25,570.3993530273438,575.7385172942365,569.4537169426869,572.832526139626,47268200 -2024-10-28,572.1627197265625,574.0146706850179,571.8573480325817,573.8866057690544,30174700 -2024-10-29,573.0886840820312,574.2116269876768,569.798498044357,571.1972915711463,42899700 -2024-10-30,571.3549194335938,574.6155241758808,570.645632233565,572.615787609554,41435800 -2024-10-31,560.1546020507812,567.0402856066526,559.957574484397,566.9713229521994,60182500 -2024-11-01,562.5187377929688,566.9614477579651,562.1050220014198,562.7945884035815,45667500 -2024-11-04,561.3070678710938,563.9569290343258,559.4157357037399,562.6566193804057,38217000 -2024-11-05,568.0943603515625,568.1337418174742,562.0065869653796,562.2232752144567,39478300 -2024-11-06,582.2202758789062,583.0970094221752,576.6546231997903,580.4077666623799,68182000 -2024-11-07,586.72216796875,587.7466873497708,584.1511293671531,584.2299524251648,47233200 -2024-11-08,589.263671875,590.6920466620936,587.2737955457643,587.2737955457643,46444900 -2024-11-11,589.8251342773438,591.214067381988,588.0913879024889,590.8594538392326,37586800 -2024-11-12,587.9928588867188,590.3471487178498,585.5005836337616,589.7462657959629,43006100 -2024-11-13,588.2785034179688,590.2880401081766,586.0817995759008,588.4558101737783,47388600 -2024-11-14,584.4959106445312,588.8893794431573,583.8064042580049,588.406700922837,38904100 -2024-11-15,577.0092163085938,581.3928237454572,575.1474051756758,580.9199456029655,75988800 -2024-11-18,579.3734741210938,580.6934445713057,576.6054081851684,577.4722212479682,37001700 -2024-11-19,581.4913330078125,582.2202808592402,575.3149369393851,575.9847825359503,49412000 -2024-11-20,581.6884155273438,581.9740664321081,575.9060139035164,581.5702110064499,50032600 -2024-11-21,584.81103515625,586.2394097822103,578.6838809961135,584.5451050737219,46750300 -2024-11-22,586.6235961914062,587.2540603121174,584.2988273861976,584.8011664791351,38226400 -2024-11-25,588.6134643554688,591.8937295695996,586.3182166457023,590.5737592167452,42441400 -2024-11-26,591.6868896484375,592.3567352073538,589.1453725834567,589.8644599979293,45621300 -2024-11-27,589.8941040039062,591.8839201005825,588.3672455728715,591.4997854868443,34000200 -2024-11-29,593.55859375,594.3466439350991,590.4359140778026,590.7117045866185,30177400 -2024-12-02,594.6224365234375,595.3021425181648,593.4797127608734,593.9722515940274,31746000 -2024-12-03,594.8982543945312,595.1445238224464,593.3517352966707,594.3860548690404,26906600 -2024-12-04,598.59228515625,598.8385545797807,595.9227630847732,596.5926087018526,42787600 -2024-12-05,597.607177734375,599.4000262634194,597.2525642119798,598.592255379496,28762200 -2024-12-06,598.7401123046875,599.9813199050982,597.9619225172376,598.3756383425828,31241500 -2024-12-09,595.65673828125,598.7892779517493,595.0657157488416,598.6218315882949,34742700 -2024-12-10,593.8048706054688,596.7601039297737,593.1448853311992,596.3365277015484,37234500 -2024-12-11,598.395263671875,599.3507600891794,596.4644899210008,596.7403405101395,28677700 -2024-12-12,595.31201171875,598.0997382660831,595.31201171875,597.5284365007215,31543800 -2024-12-13,595.1937866210938,598.0701965149426,593.8146538658189,597.3511090725724,35904700 -2024-12-16,597.7352905273438,598.7105679786196,596.1789110129041,596.9571007701239,43695200 -2024-12-17,595.2726440429688,596.1395173197234,593.8935711931338,595.1741603124011,55773500 -2024-12-18,577.5313720703125,597.3609304879477,577.1471773446116,594.9671989364094,108248700 -2024-12-19,577.35400390625,584.1510639445604,577.1077344863745,582.5355221203287,85919500 -2024-12-20,584.2886352539062,588.8352196171104,574.1674387147792,575.0175026728227,125716700 -2024-12-23,587.7875366210938,588.3904419763173,580.8391036798633,584.0316546408188,57635800 -2024-12-24,594.32080078125,594.3603751171399,588.5584517113257,589.1416302251183,33160100 -2024-12-26,594.3603515625,595.4870738828115,591.1381803052061,592.5416816588521,41219100 -2024-12-27,588.1038208007812,590.8416891446476,583.9031498920888,590.6044241129971,64969300 -2024-12-30,581.392578125,584.8717412480703,577.6268027117767,581.066451827259,56578800 -2024-12-31,579.2774047851562,583.7844745956663,577.6366385699235,583.0629066605094,57052700 -2025-01-02,577.8541870117188,584.268848917565,573.7622248829753,582.5490544849214,50204000 -2025-01-03,585.0792846679688,585.7217039617416,579.623335665357,580.7106042287589,37888500 -2025-01-06,588.4497680664062,592.7394211491448,586.7101863614566,589.3492396720658,47679400 -2025-01-07,581.7979125976562,590.8120540414599,579.9694092503468,590.4858673836275,60393100 -2025-01-08,582.6478271484375,583.7252021495292,578.4076425523384,581.867018332763,47304700 -2025-01-10,573.7522583007812,579.1489059430921,571.8347734163021,579.0797111920303,73105000 -2025-01-13,574.6419067382812,574.9977137931114,568.6719735158341,569.0871420731995,47910100 -2025-01-14,575.4326171875,578.2099995586356,571.6371609030458,577.5774134567713,48420600 -2025-01-15,585.8997802734375,587.0462899008115,582.3613155434388,583.4782047431863,56900200 -2025-01-16,584.77294921875,587.4514560986999,584.0711683508569,587.2735525674167,43319700 -2025-01-17,590.64404296875,592.4033515473359,588.6968769367569,590.0312439926065,58070600 -2025-01-21,596.0504760742188,596.0603696579795,591.7213092581105,593.6980955549004,42532900 -2025-01-22,599.4011840820312,600.7651715456991,598.3337025176967,598.8872003053638,48196000 -2025-01-23,602.6727294921875,602.6727294921875,598.4918457286775,598.7685644436611,41152100 -2025-01-24,600.913330078125,603.6907726306447,599.7569270310084,602.7319999441287,34604700 -2025-01-27,592.4132080078125,592.7295010606359,587.7381276298589,587.9061375768574,70361100 -2025-01-28,597.50341796875,598.3435279756633,590.3177808049226,593.6486607361097,44433300 -2025-01-29,594.8248291015625,597.1179082556828,592.2648645148614,596.7126333153398,37177400 -2025-01-30,598.0173950195312,599.5592859855939,593.747529191958,596.9499738076877,39281300 -2025-01-31,594.8347778320312,602.880312619884,594.0736957955036,600.4488437325783,66566900 -2025-02-03,590.831787109375,593.3224968021361,583.6362560871698,585.7909458950113,65857200 -2025-02-04,594.7952270507812,595.3091504392034,590.3474581129256,590.8910622510958,33457800 -2025-02-05,597.2068481445312,597.35513123978,591.6323569254649,593.668444292325,30653100 -2025-02-06,599.282470703125,599.4109666234875,595.6352980001401,598.9562841109183,35771500 -2025-02-07,593.7969970703125,601.0715564826635,593.0853226024016,599.8459585772572,50788500 -2025-02-10,597.8295288085938,598.4720084396736,595.7440338934362,597.0190995725444,26048700 -2025-02-11,598.2843017578125,598.8279059672569,595.4377244382205,595.5563267993089,30056700 -2025-02-12,596.3568725585938,597.5330628123784,591.5631899435128,592.2451836255683,45076100 -2025-02-13,602.6529541015625,602.860538386905,596.198778008583,597.4638899085884,40921300 -2025-02-14,602.623291015625,603.8982964094444,602.0005985304107,602.8604957096632,26910400 -2025-02-18,604.3925170898438,604.3925170898438,601.3186288745633,603.7896117473091,26749000 -2025-02-19,605.8157348632812,606.1122407080254,602.4848551660879,602.9988388481266,31011100 -2025-02-20,603.29541015625,604.5803091740476,599.9744236813096,604.4419196559093,36554000 -2025-02-21,592.9765625,603.216300601011,592.5119863702242,603.0779110877393,76519800 -2025-02-24,590.2782592773438,596.0307143030876,589.5665848823073,595.0324276294365,50737200 -2025-02-25,587.3427734375,590.9504327968516,582.7171004383193,590.2190314712642,58266500 -2025-02-26,587.63916015625,592.620699550235,584.9902741209554,589.0130409225576,43321600 -2025-02-27,578.2593994140625,591.0788899188873,577.8640783507352,589.9224264999975,74196700 -2025-02-28,587.283447265625,587.8171578604871,575.6797210871997,578.7635029554216,88744100 -2025-03-03,576.9942626953125,590.4067643806418,573.1691862018861,589.2601945949107,74249200 -2025-03-04,570.1644897460938,578.5955127414016,565.608011549554,572.9814465763258,109648200 -2025-03-05,576.29248046875,578.0913631561872,566.4283366011412,569.9964212260836,71230500 -2025-03-06,566.0626220703125,573.4359958315716,563.5026574515875,568.800429877349,80094900 -2025-03-07,569.2353515625,570.6883208259039,559.0648080255879,564.2736590980126,81158800 -2025-03-10,554.073486328125,562.9294509409499,549.1414138289008,561.0021324297065,99326600 -2025-03-11,549.467529296875,557.4735503902486,545.6128320238284,552.9071786453155,88102100 -2025-03-12,552.38330078125,556.5740782812179,547.2634312637055,555.6449862636414,69588200 -2025-03-13,545.019775390625,552.6205217060727,543.2999808309211,552.00772273254,74079400 -2025-03-14,556.2774658203125,557.2856459919377,545.0888497425958,549.6552206085003,62660300 -2025-03-17,560.5671997070312,563.097483760462,555.8228643209595,556.2577597204585,49008700 -2025-03-18,554.50830078125,558.4618730708418,552.5710286417288,558.2443952250169,66041400 -2025-03-19,560.54736328125,564.3230320254004,555.1112014285828,556.2972851708735,66556000 -2025-03-20,558.9264526367188,563.9475069089323,556.0699818531248,556.7915499004863,62958200 -2025-03-21,559.1107788085938,560.0129560782987,553.2121973894178,554.4514053360011,83763000 -2025-03-24,569.1236572265625,570.1844265679264,565.2771506364932,565.8719462913679,58766800 -2025-03-25,570.4917602539062,571.4335099767462,568.7370222712309,570.3331077369899,38355700 -2025-03-26,563.6810913085938,571.3542581528293,562.293154038674,570.2240858480267,51848300 -2025-03-27,562.18408203125,565.971108987233,560.062543386952,562.2831944691987,42164200 -2025-03-28,550.8626708984375,561.3811152230641,550.2777985606353,560.6475137101825,71662700 -2025-03-31,554.5604248046875,555.8690356187795,542.1484990140983,545.0829651282622,95328200 -2025-04-01,556.1268310546875,558.0798545049701,548.8997911229003,552.6372621541935,54609600 -2025-04-02,559.6461791992188,562.5211054527999,550.019989677278,550.2579079318416,76014500 -2025-04-03,532.0663452148438,543.2390031081819,532.0663452148438,540.4037097995117,125986000 -2025-04-04,500.9176330566406,521.3298644038904,500.69953122991006,519.1488461365848,217965100 -2025-04-07,500.0254211425781,518.6531751879934,477.64034947944,484.966562158496,256611400 -2025-04-08,492.193603515625,520.4475157965463,484.93679417196097,517.3544574544211,165816600 -2025-04-09,543.8834838867188,543.8834838867188,488.7932402716448,489.17988772825765,241867300 -2025-04-10,520.051025390625,528.8939971161361,504.92276379554966,527.5754628052078,162331200 -2025-04-11,529.3302001953125,531.7986929533369,515.5799524923516,518.4945722506925,97866300 -2025-04-14,534.4654541015625,539.580938661594,529.2508571038156,539.3528832417228,68034000 -2025-04-15,532.9684448242188,538.5399188279399,532.175363851926,535.0106570692674,56892900 -2025-04-16,521.1216430664062,533.2460954669957,515.7980102587055,527.0896882471153,83484800 -2025-04-17,521.8651733398438,526.5840872057769,519.3867572764926,523.0845951885916,79868100 -2025-04-21,509.4433898925781,517.1958826970866,504.070170487947,516.6605060954281,69368100 -2025-04-22,522.6979370117188,524.7302260402327,514.7075262081219,515.6493363944684,75948100 -2025-04-23,530.79736328125,540.7209502963145,529.2706808590098,535.7641184612734,90590700 -2025-04-24,541.9700927734375,542.7036942188355,530.8271442598516,532.086138426331,64150400 -2025-04-25,545.8860473632812,546.2924809922215,538.9960382976576,541.9305048307399,61119600 -2025-04-28,546.0941772460938,548.770878725811,540.3145544882295,546.6295538469604,47613800 -2025-04-29,549.5342407226562,550.6544896169489,543.8140371215516,544.1709145104755,47775100 -2025-04-30,549.7523193359375,551.7152660165827,536.8447695388113,542.8425243498715,93101500 -2025-05-01,553.6483764648438,559.2000647311057,553.0436574695955,555.5319968692943,63186100 -2025-05-02,561.8668823242188,563.4728911995644,557.5246922514075,559.8543793028188,60717300 -2025-05-05,558.6448974609375,561.7578025218996,556.850526672483,557.7130106117388,38659200 -2025-05-06,553.9755249023438,558.486229861133,552.151444635027,553.1130409863903,48264700 -2025-05-07,556.3052978515625,558.9522292842823,551.239369394788,555.3139314189718,55588000 -2025-05-08,560.1814575195312,565.3861307660613,556.8504811637198,560.3598961984284,65130800 -2025-05-09,559.4677734375,562.6004648206437,557.9013974918248,561.5892516710271,37603400 -2025-05-12,577.9567260742188,577.9666494201874,572.0580835025086,576.4498296839446,78993600 -2025-05-13,581.7734985351562,583.9941496422729,577.8080328415324,578.3730584556538,67947200 -2025-05-14,582.5170288085938,583.8949821637985,580.4846792150129,582.7351003798474,66283500 -2025-05-15,585.3622436523438,585.8677897044162,580.0484736048338,580.5045239452851,71268100 -2025-05-16,589.0699462890625,589.3673441171694,584.1924403834937,586.1454032115668,76052100 -2025-05-19,589.7142944335938,590.3983396880136,583.0225710566098,583.0225710566098,68168500 -2025-05-20,587.7315673828125,588.9212192076606,584.5096264657933,587.9695461543464,60614500 -2025-05-21,577.8277587890625,587.4638708843231,576.7967595991499,583.359599797301,95197700 -2025-05-22,578.0558471679688,581.5553390131786,576.3902984080268,577.629506378804,70860400 -2025-05-23,574.1102294921875,576.7869310981343,570.6305234552773,571.0072475595028,76029000 -2025-05-27,586.0462646484375,586.2048566469568,573.4360527249615,581.0101064535629,72588500 -2025-05-28,582.6558227539062,587.6523487169525,581.9222212137981,586.4527734503207,68445500 -2025-05-29,584.9557495117188,588.0785779673218,581.0101304856973,587.9397721452495,69973300 -2025-05-30,584.301513671875,586.0264816938155,578.2045855174352,583.8454633007033,90601200 -2025-06-02,587.5928955078125,587.6721612666921,580.0089171212081,582.6856189346104,61630500 -2025-06-03,590.943603515625,591.9250465362925,586.740159298439,587.2259796444896,63606200 -2025-06-04,590.7849731445312,592.7875526407612,590.3487695069823,591.8061095833268,57314200 -2025-06-05,587.9298095703125,593.8284515327539,585.9470768439928,592.4702844558809,92278700 -2025-06-06,593.96728515625,595.6426968087642,591.7069406984755,593.4913881340742,66588700 -2025-06-09,594.5026245117188,596.0590770966814,593.322896017802,594.5422573867003,53016400 -2025-06-10,597.873291015625,598.2598779419187,593.9177485918233,595.0379370041686,66247000 -2025-06-11,596.1680908203125,599.8361586452579,594.0961689044454,598.9736747077318,73658200 -2025-06-12,598.5374755859375,598.5374755859375,594.3440149953893,594.8297748594797,64129000 -2025-06-13,591.8458251953125,596.6539287176514,590.3389286898089,593.332875007361,89506000 -2025-06-16,597.4766845703125,599.2314224312138,595.0379014846701,595.2164006808653,79984100 -2025-06-17,592.3712158203125,596.5547531382241,591.6078443016146,595.0280706090336,82209400 -2025-06-18,592.2819213867188,596.0292547686196,591.3202645518776,593.2732877481382,76605000 -2025-06-20,590.8909912109375,596.0414436168163,589.4790454395113,594.9675856083323,94051400 -2025-06-23,596.7274780273438,597.1152078061239,588.5145735944315,591.6465733053511,87426000 -2025-06-24,603.3196411132812,604.3834856367664,599.9688039561656,600.8836010096178,67735300 -2025-06-25,603.65771484375,605.1392079707367,602.086708265907,604.4431877891288,62114800 -2025-06-26,608.380615234375,608.8181084243395,604.9005750782753,605.517034479532,78548400 -2025-06-27,611.4032592773438,612.8748603878714,607.3465704310272,609.3848675360332,86258400 -2025-06-30,614.3264770507812,615.6886593072754,611.5325044540273,613.8591865146053,92502500 -2025-07-01,614.127685546875,615.3009489521946,612.0098276707645,612.8450033281383,70030100 -2025-07-02,616.9117431640625,616.9514932068568,613.0936150077308,613.7200271324969,66510400 -2025-07-03,621.7738647460938,622.7085065821568,618.8804257837007,618.9003311484321,51065800 -2025-07-07,617.1403198242188,620.4712515380828,614.3463473867639,619.8050287830624,74814500 -2025-07-08,616.8023681640625,618.5622329876766,615.9870371559156,617.8065573856337,59024600 -2025-07-09,620.5010986328125,621.1573080723725,617.3690382262929,619.2184771119485,66113300 -2025-07-10,622.2510375976562,623.2950374474425,619.4570650879599,620.6402811009391,57529000 -2025-07-11,620.0636596679688,621.2965785748338,617.9856123550688,619.1886732139827,63670200 -2025-07-14,621.246826171875,621.5948059142781,618.2539819137044,619.6062115300674,51898500 -2025-07-15,618.592041015625,624.2793915612978,618.5124802515571,623.9413645164026,74317300 -2025-07-16,620.66015625,621.1672575214722,614.5253596449445,620.1829130237127,88987500 -2025-07-17,624.4583740234375,624.8163671275224,620.6204015046147,620.8391784397268,68885700 -2025-07-18,624.0010375976562,625.8802131347736,622.8874296174818,625.7111996075373,65621600 -2025-07-21,625.1842651367188,627.9384270926762,624.7567246264017,625.1842651367188,63375000 -2025-07-22,625.2737426757812,626.1387764125508,622.6189860590433,625.5123643014988,60046300 -2025-07-23,630.5932006835938,630.5932006835938,626.138708302101,627.9483363497261,70511000 -2025-07-24,630.802001953125,632.5221773472229,630.3744614468128,630.9809681636451,71307100 -2025-07-25,633.4667358398438,633.9440397736063,631.2196750953526,631.4682494008442,56865400 -2025-07-28,633.3076782226562,634.4013808975731,631.9156378299562,633.8445768779104,54917100 -2025-07-29,631.6372680664062,635.0277949185313,630.722531607152,634.7096125224674,60556300 -2025-07-30,630.841796875,634.0434045947875,627.9384054781906,632.2934318863223,80418900 -2025-07-31,628.475341796875,636.200989166749,627.1728149946817,635.8132594113927,103385200 -2025-08-01,618.1743774414062,622.7680859762785,615.7582427178595,622.7282752516747,140103600 -2025-08-04,627.570556640625,627.6202593639928,622.0124691896333,622.1019219542782,73218000 -2025-08-05,624.3887939453125,629.0023475949919,623.464104816374,628.187016594973,68051400 -2025-08-06,629.17138671875,629.8275961427472,624.5478806448895,625.462617040701,64357500 -2025-08-07,628.6444091796875,633.3474155493337,625.5223013845391,632.6116453260242,74205800 -2025-08-08,633.5462646484375,634.0136158764692,630.125879949944,630.4440623273716,64051600 -2025-08-11,632.29345703125,635.3062066703783,631.0406328520911,633.824713555593,58742300 -2025-08-12,639.0248413085938,639.1839021511607,633.1584638161933,634.6499095494731,64730800 -2025-08-13,641.2123413085938,642.5049155421342,639.0149226306152,641.2321859855442,60092800 -2025-08-14,641.27197265625,641.9381347685223,638.6768716045066,639.1242567818475,59327500 -2025-08-15,639.7705688476562,642.4054806038605,638.8558324502803,642.3060144753327,68592500 -2025-08-18,639.6314086914062,640.3274289037191,638.5178006265407,639.1939154739885,43804900 -2025-08-19,636.1612548828125,640.4367204754008,634.8388226855677,639.4523760102862,69750700 -2025-08-20,634.470947265625,636.0120957287904,629.3404006137462,635.7536294439067,88890300 -2025-08-21,631.9255981445312,634.3317804706619,630.195530658508,632.6514763962614,54805800 -2025-08-22,641.6299438476562,642.8131599802851,633.6159105915494,634.1230118894028,84083200 -2025-08-25,638.8060913085938,641.6100166878209,638.686780499868,640.3671451910226,51274300 -2025-08-26,641.4807739257812,641.8288143683822,637.9112808564007,638.5376929659955,51581600 -2025-08-27,642.9423828125,643.6781530071313,640.7449642231398,640.8941330732226,48341100 -2025-08-28,645.2192993164062,645.7761033013204,641.6597591604225,643.548887361664,61519500 -2025-08-29,641.3713989257812,644.1455269630451,639.472317969575,643.777581165663,74522200 -2025-09-02,636.6187133789062,636.8374296419402,631.2991867317828,633.8644906037873,81983500 -2025-09-03,640.06884765625,640.5361988813526,636.8075845104526,639.0049424066366,70820900 -2025-09-04,645.418212890625,645.4480709373178,639.8402199968853,640.7450037735979,65219200 -2025-09-05,643.5488891601562,648.4905776412766,639.6612139364762,647.7646994415851,85178900 -2025-09-08,645.1298828125,646.1341327155172,643.5389708468488,644.9210585487652,63133100 -2025-09-09,646.6212768554688,647.148222783044,643.5289666240282,645.2689866211995,66133900 -2025-09-10,648.4905395507812,650.817160801947,646.9195331255914,649.8924717726807,78034500 -2025-09-11,653.8796997070312,654.5757199134183,649.8627606991871,650.4493620868353,69934400 -2025-09-12,653.6608276367188,655.351144838518,653.1537870945498,653.8497465125743,72780100 -2025-09-15,657.1409301757812,657.2701936656516,655.5799369896564,655.8782140097094,63772400 -2025-09-16,656.2361450195312,658.0060231465056,655.450672087237,657.6977327581834,61169000 -2025-09-17,655.4208374023438,657.9463305061431,650.5686620900484,656.2461210913638,101952200 -2025-09-18,658.4832153320312,661.098221592467,656.504573788396,658.1153302554297,90459200 -2025-09-19,661.74462890625,662.5921003065068,658.4244226642126,660.3786700487054,97945600 -2025-09-22,664.8753662109375,665.3239917254978,660.2190812650523,660.2490220888672,69452200 -2025-09-23,661.256103515625,665.3739407705357,660.0296859026699,664.7557113987294,81708900 -2025-09-24,659.1522216796875,662.6518901422049,657.7264420940938,662.5522091075384,68082200 -2025-09-25,656.1112670898438,657.4672457066506,652.4819765077987,656.0016057727498,89622100 -2025-09-26,659.8701782226562,660.4185456623683,655.9417836675868,657.5669862915963,69179200 -2025-09-29,661.7246704101562,663.3199930316334,659.9100251593522,662.4026597035332,73499000 -2025-09-30,664.21728515625,664.6859320813617,659.6607420426623,660.976860345401,86288000 -2025-10-01,666.4806518554688,667.3979243492374,661.1065170498754,661.2161783670498,72545400 -2025-10-02,667.248291015625,668.5943501107935,664.8155382515555,668.4747085274895,56896000 -2025-10-03,667.2384033203125,670.6981508367895,666.1914481336265,668.0160736487628,70494400 -2025-10-06,669.6312866210938,670.5286593813627,667.4876574687494,669.6412668959266,54623300 -2025-10-07,667.1486206054688,671.0072138668005,665.7028804529681,670.5585274945992,72020100 -2025-10-08,671.1268920898438,671.2266339865188,667.4477610054765,668.2753327277967,60702200 -2025-10-09,669.1826171875,671.9544560264949,667.2384109165724,671.5456907353398,66501900 -2025-10-10,651.0960693359375,671.9643973425017,650.9166069608107,670.1497521868876,159422600 -2025-10-13,661.0865478515625,663.170417127303,657.8262232173948,658.7036354539871,79560500 -2025-10-14,660.2789306640625,663.8683609233883,651.2456255038628,655.2338407773344,88779600 -2025-10-15,663.2102661132812,668.2553559603689,656.988660072404,664.855429242796,81702600 -2025-10-16,658.6936645507812,666.7398963555108,655.1740352792065,664.8554499895176,110563300 -2025-10-17,662.4326171875,663.7985760836355,656.2010306703355,657.5570092911896,96500900 -2025-10-20,669.3222045898438,670.2295576279439,665.3041094156895,665.3539499346838,60493400 -2025-10-21,669.3121948242188,671.0071983826805,668.0060568363804,669.4617772299453,56249000 -2025-10-22,665.83251953125,670.0201576878661,661.3457774038759,670.0201576878661,80564000 -2025-10-23,669.7808837890625,670.7280970890292,665.8325287543602,666.1515932793667,65604500 -2025-10-24,675.2546997070312,676.4710761570719,673.6594379369009,674.4670490970213,74356500 -2025-10-27,683.2211303710938,683.5202343374859,680.1103274099472,680.7185156175003,63339800 -2025-10-28,685.0357666015625,686.8802917495992,682.8123561492805,685.0257863269245,61738100 -2025-10-29,685.3648071289062,687.6679989086465,680.8581046045199,686.6908448301914,85657100 -2025-10-30,677.8270874023438,683.919071384824,677.8270874023438,681.8851035842282,76335800 -2025-10-31,680.050537109375,683.0616591685175,677.2388379885472,683.0217380676526,87164100 -2025-11-03,681.3267822265625,683.7794956694769,677.9367749059246,683.6498738048132,57315000 -2025-11-04,673.2506103515625,677.9567360174515,672.5925816080086,674.1180423048241,78427000 -2025-11-05,675.583740234375,678.8540450990596,672.1837526501265,672.9913638051393,74402400 -2025-11-06,668.3351440429688,675.384321857154,666.7498016918889,674.4769688014325,85035300 -2025-11-07,668.9931640625,669.1028862313885,659.2619700189845,665.9421818455136,100592400 -2025-11-10,679.432373046875,680.1701831536659,673.0412846911101,675.2447347362015,75842900 -2025-11-11,680.9877319335938,681.5560598909952,676.7302928180768,677.9467300747958,58953400 -2025-11-12,681.3666381835938,682.9420002443612,678.9438047256676,682.7724572806613,62312500 -2025-11-13,670.0599975585938,678.8540191634994,668.5445172010542,678.4950944095032,103457800 -2025-11-14,669.9503784179688,673.669369761962,661.3159189526839,663.4196879466924,96846700 -2025-11-17,663.7088012695312,671.7251529532939,660.2191128892804,667.7269573864955,90456100 -2025-11-18,658.1353149414062,663.1604443809363,653.9277160969795,660.1493223141129,114467500 -2025-11-19,660.6777954101562,665.3739409367662,656.8092216159307,658.8332701356088,94703000 -2025-11-20,650.6075439453125,673.5696612658603,649.969414909385,670.9274443593279,165293500 -2025-11-21,657.08837890625,662.5920743656175,648.9324254696204,653.1200634979649,123956200 -2025-11-24,666.759765625,668.0858642133718,659.6408477705503,660.7375826041805,80437900 -2025-11-25,673.03125,674.2177464111714,662.5222643995295,666.6600618545837,81077100 -2025-11-26,677.6775512695312,679.6916195137131,674.7262499751725,675.6336030547216,71879600 -2025-11-28,681.3765869140625,681.6557303234264,678.4950869285864,678.8540116786253,49212000 -2025-12-01,678.2658081054688,680.9777652313311,676.7402865806703,676.8100876493213,61201200 -2025-12-02,679.5220947265625,681.8053259843603,677.3285642303521,679.91089945233,62953800 -2025-12-03,681.8751220703125,682.8920755410956,677.6874840363832,678.5648962284573,57238500 -2025-12-04,682.3736572265625,683.3507504660292,679.3326553413237,683.2809493981625,61970300 -2025-12-05,683.6697998046875,686.3618571461667,682.5630847287977,683.4504163312143,79241000 -2025-12-08,681.6159057617188,684.6170474876437,679.5619773329797,684.5672069678625,55231500 -2025-12-09,681.027587890625,683.3707007727439,680.5789623765876,681.1373100558188,58310100 -2025-12-10,685.5443115234375,686.9401503769751,679.3027447895911,680.5490620813229,85671300 -2025-12-11,687.1395263671875,687.2193077079016,680.1601500103427,683.1214313379483,86173700 -2025-12-12,679.7514038085938,686.8504219479569,677.1690077077839,686.1424918468441,113160300 -2025-12-15,678.7244262695312,683.7396361862291,677.2488060921288,683.7196756361553,90811000 -2025-12-16,676.8699340820312,679.0734449717613,672.9913800472318,677.2288588584025,122030600 -2025-12-17,669.4219360351562,678.4352803496147,669.2225131069573,677.8869129385677,110625200 -2025-12-18,674.4769287109375,678.7343677454887,672.9116078583543,675.603604329658,108650100 -2025-12-19,680.5900268554688,681.0900268554688,676.469970703125,676.5900268554688,103599500 -2025-12-22,684.8300170898438,685.3599853515625,680.5900268554688,683.9400024414062,69556700 -2025-12-23,687.9600219726562,688.2000122070312,683.8699951171875,683.9199829101562,64840000 -2025-12-24,690.3800048828125,690.8300170898438,687.7999877929688,687.9500122070312,39445600 -2025-12-26,690.3099975585938,691.6599731445312,689.27001953125,690.6400146484375,41613300 -2025-12-29,687.8499755859375,689.2000122070312,686.0700073242188,687.5399780273438,62559500 -2025-12-30,687.010009765625,688.5599975585938,686.5800170898438,687.4500122070312,47160700 -2025-12-31,681.9199829101562,687.3599853515625,681.7100219726562,687.1400146484375,74144800 -2026-01-02,683.1699829101562,686.8699951171875,679.8200073242188,685.7100219726562,89377200 -2026-01-05,687.719970703125,689.4299926757812,686.3800048828125,686.5399780273438,71927200 -2026-01-06,691.8099975585938,692.3200073242188,687.780029296875,687.9299926757812,69273800 -2026-01-07,689.5800170898438,693.9600219726562,689.3200073242188,692.1900024414062,75588300 -2026-01-08,689.510009765625,690.6199951171875,687.489990234375,688.8200073242188,64019200 -2026-01-09,694.0700073242188,695.3099975585938,689.1799926757812,690.6300048828125,80125500 -2026-01-12,695.1599731445312,696.0900268554688,690.6300048828125,690.6799926757812,63976000 -2026-01-13,693.77001953125,696.0900268554688,691.3499755859375,695.489990234375,78309700 -2026-01-14,690.3599853515625,691.719970703125,686.0399780273438,691.0,94676700 -2026-01-15,692.239990234375,695.4500122070312,691.25,694.5700073242188,77862000 -2026-01-16,691.6599731445312,694.25,690.0999755859375,693.6599731445312,79289200 -2026-01-20,677.5800170898438,684.77001953125,676.5700073242188,681.489990234375,111623300 -2026-01-21,685.4000244140625,688.739990234375,678.1300048828125,679.6500244140625,127844500 -2026-01-22,688.97998046875,691.1300048828125,686.9199829101562,689.8499755859375,77112200 -2026-01-23,689.22998046875,690.9600219726562,687.1599731445312,688.1500244140625,63059600 -2026-01-26,692.72998046875,694.1300048828125,689.9199829101562,690.489990234375,60400200 -2026-01-27,695.0,696.530029296875,693.5750122070312,694.1799926757812,27770572 +date,close +1993-01-29 00:00:00,24.24141502380371 +1993-02-01 00:00:00,24.413820266723636 +1993-02-02 00:00:00,24.46553611755371 +1993-02-03 00:00:00,24.724159240722656 +1993-02-04 00:00:00,24.82760238647461 +1993-02-05 00:00:00,24.81036949157715 +1993-02-08 00:00:00,24.81036949157715 +1993-02-09 00:00:00,24.63796043395996 +1993-02-10 00:00:00,24.672443389892575 +1993-02-11 00:00:00,24.79313850402832 +1993-02-12 00:00:00,24.60348320007324 +1993-02-16 00:00:00,23.98277473449707 +1993-02-17 00:00:00,23.96553421020508 +1993-02-18 00:00:00,23.94831085205078 +1993-02-19 00:00:00,24.034507751464844 +1993-02-22 00:00:00,24.120723724365234 +1993-02-23 00:00:00,24.103466033935547 +1993-02-24 00:00:00,24.413820266723636 +1993-02-25 00:00:00,24.46553611755371 +1993-02-26 00:00:00,24.50001716613769 +1993-03-01 00:00:00,24.43106460571289 +1993-03-02 00:00:00,24.79313850402832 +1993-03-03 00:00:00,24.89657592773437 +1993-03-04 00:00:00,24.75865173339844 +1993-03-05 00:00:00,24.689672470092773 +1993-03-08 00:00:00,25.24141502380371 +1993-03-09 00:00:00,25.155187606811523 +1993-03-10 00:00:00,25.206926345825195 +1993-03-11 00:00:00,25.13796615600586 +1993-03-12 00:00:00,24.879344940185547 +1993-03-15 00:00:00,25.00003433227539 +1993-03-16 00:00:00,25.00003433227539 +1993-03-17 00:00:00,24.844867706298828 +1993-03-18 00:00:00,25.00003433227539 +1993-03-19 00:00:00,24.962207794189453 +1993-03-22 00:00:00,24.82362174987793 +1993-03-23 00:00:00,24.875585556030277 +1993-03-24 00:00:00,24.875585556030277 +1993-03-25 00:00:00,25.03149032592773 +1993-03-26 00:00:00,24.892906188964844 +1993-03-29 00:00:00,24.996845245361328 +1993-03-30 00:00:00,25.066137313842773 +1993-03-31 00:00:00,25.048812866210938 +1993-04-01 00:00:00,24.962207794189453 +1993-04-02 00:00:00,24.442514419555664 +1993-04-05 00:00:00,24.56377601623535 +1993-04-06 00:00:00,24.494489669799805 +1993-04-07 00:00:00,24.58108329772949 +1993-04-08 00:00:00,24.546449661254883 +1993-04-12 00:00:00,24.892906188964844 +1993-04-13 00:00:00,24.944860458374023 +1993-04-14 00:00:00,24.91023063659668 +1993-04-15 00:00:00,24.91023063659668 +1993-04-16 00:00:00,24.91023063659668 +1993-04-19 00:00:00,24.80627822875977 +1993-04-20 00:00:00,24.685020446777344 +1993-04-21 00:00:00,24.66769218444824 +1993-04-22 00:00:00,24.35590362548828 +1993-04-23 00:00:00,24.251937866210938 +1993-04-26 00:00:00,24.061418533325195 +1993-04-27 00:00:00,24.32124137878418 +1993-04-28 00:00:00,24.2692813873291 +1993-04-29 00:00:00,24.37322235107422 +1993-04-30 00:00:00,24.407861709594727 +1993-05-03 00:00:00,24.56377601623535 +1993-05-04 00:00:00,24.650365829467773 +1993-05-05 00:00:00,24.71968078613281 +1993-05-06 00:00:00,24.63306427001953 +1993-05-07 00:00:00,24.58108329772949 +1993-05-10 00:00:00,24.63306427001953 +1993-05-11 00:00:00,24.73699951171875 +1993-05-12 00:00:00,24.702354431152344 +1993-05-13 00:00:00,24.407861709594727 +1993-05-14 00:00:00,24.390552520751957 +1993-05-17 00:00:00,24.47715187072754 +1993-05-18 00:00:00,24.45982360839844 +1993-05-19 00:00:00,24.962207794189453 +1993-05-20 00:00:00,25.03149032592773 +1993-05-21 00:00:00,24.80627822875977 +1993-05-24 00:00:00,24.91023063659668 +1993-05-25 00:00:00,24.962207794189453 +1993-05-26 00:00:00,25.273988723754883 +1993-05-27 00:00:00,25.187387466430664 +1993-05-28 00:00:00,25.066137313842773 +1993-06-01 00:00:00,25.308639526367188 +1993-06-02 00:00:00,25.273988723754883 +1993-06-03 00:00:00,25.187387466430664 +1993-06-04 00:00:00,25.100770950317383 +1993-06-07 00:00:00,25.014158248901367 +1993-06-08 00:00:00,24.788970947265625 +1993-06-09 00:00:00,24.875585556030277 +1993-06-10 00:00:00,24.892906188964844 +1993-06-11 00:00:00,24.996845245361328 +1993-06-14 00:00:00,24.962207794189453 +1993-06-15 00:00:00,24.91023063659668 +1993-06-16 00:00:00,24.962207794189453 +1993-06-17 00:00:00,25.048812866210938 +1993-06-18 00:00:00,24.842517852783203 +1993-06-21 00:00:00,24.89487648010254 +1993-06-22 00:00:00,24.912309646606445 +1993-06-23 00:00:00,24.685516357421875 +1993-06-24 00:00:00,25.016992568969727 +1993-06-25 00:00:00,24.99955368041992 +1993-06-28 00:00:00,25.278663635253903 +1993-06-29 00:00:00,25.156551361083984 +1993-06-30 00:00:00,25.156551361083984 +1993-07-01 00:00:00,25.08677673339844 +1993-07-02 00:00:00,24.94721221923828 +1993-07-06 00:00:00,24.685516357421875 +1993-07-07 00:00:00,24.755300521850582 +1993-07-08 00:00:00,25.0344295501709 +1993-07-09 00:00:00,25.10421371459961 +1993-07-12 00:00:00,25.08677673339844 +1993-07-13 00:00:00,25.06932258605957 +1993-07-14 00:00:00,25.156551361083984 +1993-07-15 00:00:00,25.0518798828125 +1993-07-16 00:00:00,24.98208999633789 +1993-07-19 00:00:00,24.96465110778809 +1993-07-20 00:00:00,25.0344295501709 +1993-07-21 00:00:00,25.016992568969727 +1993-07-22 00:00:00,24.842517852783203 +1993-07-23 00:00:00,24.96465110778809 +1993-07-26 00:00:00,25.10421371459961 +1993-07-27 00:00:00,25.08677673339844 +1993-07-28 00:00:00,25.0344295501709 +1993-07-29 00:00:00,25.17400360107422 +1993-07-30 00:00:00,25.0344295501709 +1993-08-02 00:00:00,25.10421371459961 +1993-08-03 00:00:00,25.12164878845215 +1993-08-04 00:00:00,25.12164878845215 +1993-08-05 00:00:00,25.06932258605957 +1993-08-06 00:00:00,25.10421371459961 +1993-08-09 00:00:00,25.243785858154297 +1993-08-10 00:00:00,25.22633552551269 +1993-08-11 00:00:00,25.22633552551269 +1993-08-12 00:00:00,25.156551361083984 +1993-08-13 00:00:00,25.191436767578125 +1993-08-16 00:00:00,25.331003189086918 +1993-08-17 00:00:00,25.41822624206543 +1993-08-18 00:00:00,25.55780029296875 +1993-08-19 00:00:00,25.55780029296875 +1993-08-20 00:00:00,25.57523727416992 +1993-08-23 00:00:00,25.52290344238281 +1993-08-24 00:00:00,25.80204391479492 +1993-08-25 00:00:00,25.819480895996094 +1993-08-26 00:00:00,25.836933135986328 +1993-08-27 00:00:00,25.819480895996094 +1993-08-30 00:00:00,25.924156188964844 +1993-08-31 00:00:00,25.99394416809082 +1993-09-01 00:00:00,25.95903587341309 +1993-09-02 00:00:00,25.871829986572266 +1993-09-03 00:00:00,25.8892822265625 +1993-09-07 00:00:00,25.714805603027344 +1993-09-08 00:00:00,25.627595901489254 +1993-09-09 00:00:00,25.67992782592773 +1993-09-10 00:00:00,25.906702041625977 +1993-09-13 00:00:00,25.924156188964844 +1993-09-14 00:00:00,25.819480895996094 +1993-09-15 00:00:00,25.8892822265625 +1993-09-16 00:00:00,25.78458404541016 +1993-09-17 00:00:00,25.73458671569824 +1993-09-20 00:00:00,25.523948669433597 +1993-09-21 00:00:00,25.436168670654297 +1993-09-22 00:00:00,25.646825790405277 +1993-09-23 00:00:00,25.787281036376957 +1993-09-24 00:00:00,25.717041015625 +1993-09-27 00:00:00,25.99791145324707 +1993-09-28 00:00:00,25.945240020751957 +1993-09-29 00:00:00,25.857479095458984 +1993-09-30 00:00:00,25.804821014404297 +1993-10-01 00:00:00,25.92769241333008 +1993-10-04 00:00:00,25.96280670166016 +1993-10-05 00:00:00,25.92769241333008 +1993-10-06 00:00:00,25.910144805908203 +1993-10-07 00:00:00,25.839927673339844 +1993-10-08 00:00:00,25.875030517578125 +1993-10-11 00:00:00,25.92769241333008 +1993-10-12 00:00:00,25.96280670166016 +1993-10-13 00:00:00,25.96280670166016 +1993-10-14 00:00:00,26.29634475708008 +1993-10-15 00:00:00,26.43678855895996 +1993-10-18 00:00:00,26.36655807495117 +1993-10-19 00:00:00,26.1734619140625 +1993-10-20 00:00:00,26.208553314208984 +1993-10-21 00:00:00,26.1734619140625 +1993-10-22 00:00:00,26.050596237182617 +1993-10-25 00:00:00,26.120779037475582 +1993-10-26 00:00:00,26.103242874145508 +1993-10-27 00:00:00,26.120779037475582 +1993-10-28 00:00:00,26.313884735107425 +1993-10-29 00:00:00,26.313884735107425 +1993-11-01 00:00:00,26.38411903381348 +1993-11-02 00:00:00,26.36655807495117 +1993-11-03 00:00:00,26.033031463623047 +1993-11-04 00:00:00,25.75215148925781 +1993-11-05 00:00:00,25.875030517578125 +1993-11-08 00:00:00,25.910144805908203 +1993-11-09 00:00:00,25.92769241333008 +1993-11-10 00:00:00,26.120779037475582 +1993-11-11 00:00:00,26.050596237182617 +1993-11-12 00:00:00,26.1734619140625 +1993-11-15 00:00:00,26.15590476989746 +1993-11-16 00:00:00,26.278793334960938 +1993-11-17 00:00:00,26.138351440429688 +1993-11-18 00:00:00,26.0681209564209 +1993-11-19 00:00:00,26.015460968017575 +1993-11-22 00:00:00,25.857479095458984 +1993-11-23 00:00:00,25.99791145324707 +1993-11-24 00:00:00,26.103242874145508 +1993-11-26 00:00:00,26.120779037475582 +1993-11-29 00:00:00,26.015460968017575 +1993-11-30 00:00:00,26.033031463623047 +1993-12-01 00:00:00,26.0681209564209 +1993-12-02 00:00:00,26.138351440429688 +1993-12-03 00:00:00,26.24367904663086 +1993-12-06 00:00:00,26.331453323364254 +1993-12-07 00:00:00,26.313884735107425 +1993-12-08 00:00:00,26.313884735107425 +1993-12-09 00:00:00,26.22612571716309 +1993-12-10 00:00:00,26.1734619140625 +1993-12-13 00:00:00,26.331453323364254 +1993-12-14 00:00:00,26.138351440429688 +1993-12-15 00:00:00,26.103242874145508 +1993-12-16 00:00:00,26.19101333618164 +1993-12-17 00:00:00,26.334949493408203 +1993-12-20 00:00:00,26.370288848876957 +1993-12-21 00:00:00,26.281951904296875 +1993-12-22 00:00:00,26.45867156982422 +1993-12-23 00:00:00,26.44099998474121 +1993-12-27 00:00:00,26.582386016845703 +1993-12-28 00:00:00,26.635425567626957 +1993-12-29 00:00:00,26.60006332397461 +1993-12-30 00:00:00,26.494007110595703 +1993-12-31 00:00:00,26.35263442993164 +1994-01-03 00:00:00,26.281951904296875 +1994-01-04 00:00:00,26.38797378540039 +1994-01-05 00:00:00,26.44099998474121 +1994-01-06 00:00:00,26.44099998474121 +1994-01-07 00:00:00,26.60006332397461 +1994-01-10 00:00:00,26.918216705322266 +1994-01-11 00:00:00,26.86519432067871 +1994-01-12 00:00:00,26.776796340942383 +1994-01-13 00:00:00,26.70611000061035 +1994-01-14 00:00:00,26.81216049194336 +1994-01-17 00:00:00,26.81216049194336 +1994-01-18 00:00:00,26.84749794006348 +1994-01-19 00:00:00,26.776796340942383 +1994-01-20 00:00:00,26.84749794006348 +1994-01-21 00:00:00,26.79448127746582 +1994-01-24 00:00:00,26.688425064086918 +1994-01-25 00:00:00,26.688425064086918 +1994-01-26 00:00:00,26.75913429260254 +1994-01-27 00:00:00,27.006568908691406 +1994-01-28 00:00:00,27.0772647857666 +1994-01-31 00:00:00,27.271692276000977 +1994-02-01 00:00:00,27.130313873291016 +1994-02-02 00:00:00,27.307056427001957 +1994-02-03 00:00:00,27.18334007263184 +1994-02-04 00:00:00,26.56472969055176 +1994-02-07 00:00:00,26.688425064086918 +1994-02-08 00:00:00,26.70611000061035 +1994-02-09 00:00:00,26.81216049194336 +1994-02-10 00:00:00,26.582386016845703 +1994-02-11 00:00:00,26.670766830444336 +1994-02-14 00:00:00,26.70611000061035 +1994-02-15 00:00:00,26.84749794006348 +1994-02-16 00:00:00,26.8298397064209 +1994-02-17 00:00:00,26.670766830444336 +1994-02-18 00:00:00,26.51169776916504 +1994-02-22 00:00:00,26.776796340942383 +1994-02-23 00:00:00,26.70611000061035 +1994-02-24 00:00:00,26.35263442993164 +1994-02-25 00:00:00,26.476354598999023 +1994-02-28 00:00:00,26.476354598999023 +1994-03-01 00:00:00,26.370288848876957 +1994-03-02 00:00:00,26.405662536621094 +1994-03-03 00:00:00,26.334949493408203 +1994-03-04 00:00:00,26.405662536621094 +1994-03-07 00:00:00,26.547046661376957 +1994-03-08 00:00:00,26.44099998474121 +1994-03-09 00:00:00,26.56472969055176 +1994-03-10 00:00:00,26.35263442993164 +1994-03-11 00:00:00,26.494007110595703 +1994-03-14 00:00:00,26.529375076293945 +1994-03-15 00:00:00,26.51169776916504 +1994-03-16 00:00:00,26.723785400390625 +1994-03-17 00:00:00,26.723785400390625 +1994-03-18 00:00:00,26.717966079711918 +1994-03-21 00:00:00,26.64683723449707 +1994-03-22 00:00:00,26.717966079711918 +1994-03-23 00:00:00,26.700183868408203 +1994-03-24 00:00:00,26.38022804260254 +1994-03-25 00:00:00,26.131336212158203 +1994-03-28 00:00:00,26.166887283325195 +1994-03-29 00:00:00,25.651376724243164 +1994-03-30 00:00:00,25.29583168029785 +1994-03-31 00:00:00,25.3669548034668 +1994-04-04 00:00:00,24.975873947143555 +1994-04-05 00:00:00,25.49138069152832 +1994-04-06 00:00:00,25.49138069152832 +1994-04-07 00:00:00,25.615827560424805 +1994-04-08 00:00:00,25.4202823638916 +1994-04-11 00:00:00,25.52694320678711 +1994-04-12 00:00:00,25.49138069152832 +1994-04-13 00:00:00,25.358043670654297 +1994-04-14 00:00:00,25.3669548034668 +1994-04-15 00:00:00,25.3669548034668 +1994-04-18 00:00:00,25.198078155517575 +1994-04-19 00:00:00,25.23363494873047 +1994-04-20 00:00:00,25.206972122192383 +1994-04-21 00:00:00,25.544721603393555 +1994-04-22 00:00:00,25.51806259155273 +1994-04-25 00:00:00,25.784704208374023 +1994-04-26 00:00:00,25.758020401000977 +1994-04-28 00:00:00,25.571382522583008 +1994-04-29 00:00:00,25.651376724243164 +1994-05-02 00:00:00,25.811355590820312 +1994-05-03 00:00:00,25.784704208374023 +1994-05-04 00:00:00,25.74025535583496 +1994-05-05 00:00:00,25.704702377319336 +1994-05-06 00:00:00,25.455833435058597 +1994-05-09 00:00:00,25.23363494873047 +1994-05-10 00:00:00,25.42916488647461 +1994-05-11 00:00:00,25.198078155517575 +1994-05-12 00:00:00,25.3225212097168 +1994-05-13 00:00:00,25.3225212097168 +1994-05-16 00:00:00,25.331388473510746 +1994-05-17 00:00:00,25.704702377319336 +1994-05-18 00:00:00,25.891355514526367 +1994-05-19 00:00:00,26.01579093933105 +1994-05-20 00:00:00,25.91801643371582 +1994-05-23 00:00:00,25.873579025268555 +1994-05-24 00:00:00,25.98023796081543 +1994-05-25 00:00:00,26.05133628845215 +1994-05-26 00:00:00,26.069114685058597 +1994-05-27 00:00:00,26.09576988220215 +1994-05-31 00:00:00,26.06022453308105 +1994-06-01 00:00:00,26.175765991210938 +1994-06-02 00:00:00,26.149110794067383 +1994-06-03 00:00:00,26.300220489501957 +1994-06-06 00:00:00,26.29133415222168 +1994-06-07 00:00:00,26.25575828552246 +1994-06-08 00:00:00,26.042461395263672 +1994-06-09 00:00:00,26.184659957885746 +1994-06-10 00:00:00,26.22910499572754 +1994-06-13 00:00:00,26.264667510986328 +1994-06-14 00:00:00,26.469091415405277 +1994-06-15 00:00:00,26.36244201660156 +1994-06-16 00:00:00,26.415752410888672 +1994-06-17 00:00:00,26.268308639526367 +1994-06-20 00:00:00,26.04464530944824 +1994-06-21 00:00:00,25.82095718383789 +1994-06-22 00:00:00,25.91937065124512 +1994-06-23 00:00:00,25.767282485961918 +1994-06-24 00:00:00,25.230478286743164 +1994-06-27 00:00:00,25.66887664794922 +1994-06-28 00:00:00,25.54361724853516 +1994-06-29 00:00:00,25.62412643432617 +1994-06-30 00:00:00,25.463085174560547 +1994-07-01 00:00:00,25.51675033569336 +1994-07-05 00:00:00,25.65097045898437 +1994-07-06 00:00:00,25.615198135375977 +1994-07-07 00:00:00,25.722545623779297 +1994-07-08 00:00:00,25.7136173248291 +1994-07-11 00:00:00,25.62412643432617 +1994-07-12 00:00:00,25.6599178314209 +1994-07-13 00:00:00,25.70465850830078 +1994-07-14 00:00:00,25.98200416564941 +1994-07-15 00:00:00,25.99095916748047 +1994-07-18 00:00:00,26.035694122314453 +1994-07-19 00:00:00,25.98200416564941 +1994-07-20 00:00:00,25.86569595336914 +1994-07-21 00:00:00,25.91937065124512 +1994-07-22 00:00:00,25.96411895751953 +1994-07-25 00:00:00,25.999902725219727 +1994-07-26 00:00:00,25.97304916381836 +1994-07-27 00:00:00,25.97304916381836 +1994-07-28 00:00:00,26.026750564575195 +1994-07-29 00:00:00,26.286212921142575 +1994-08-01 00:00:00,26.41146278381348 +1994-08-02 00:00:00,26.447254180908203 +1994-08-03 00:00:00,26.456186294555664 +1994-08-04 00:00:00,26.30409049987793 +1994-08-05 00:00:00,26.21464157104492 +1994-08-08 00:00:00,26.27726554870605 +1994-08-09 00:00:00,26.321996688842773 +1994-08-10 00:00:00,26.420408248901367 +1994-08-11 00:00:00,26.321996688842773 +1994-08-12 00:00:00,26.527774810791016 +1994-08-15 00:00:00,26.51883316040039 +1994-08-16 00:00:00,26.70671844482422 +1994-08-17 00:00:00,26.68882369995117 +1994-08-18 00:00:00,26.599353790283203 +1994-08-19 00:00:00,26.581449508666992 +1994-08-22 00:00:00,26.554616928100582 +1994-08-23 00:00:00,26.70671844482422 +1994-08-24 00:00:00,26.99302101135254 +1994-08-25 00:00:00,26.921443939208984 +1994-08-26 00:00:00,27.3061580657959 +1994-08-29 00:00:00,27.28825187683105 +1994-08-30 00:00:00,27.359838485717773 +1994-08-31 00:00:00,27.28825187683105 +1994-09-01 00:00:00,27.19879531860352 +1994-09-02 00:00:00,27.082469940185547 +1994-09-06 00:00:00,27.091440200805664 +1994-09-07 00:00:00,27.064605712890625 +1994-09-08 00:00:00,27.19879531860352 +1994-09-09 00:00:00,26.912492752075195 +1994-09-12 00:00:00,26.831974029541016 +1994-09-13 00:00:00,26.912492752075195 +1994-09-14 00:00:00,26.939327239990234 +1994-09-15 00:00:00,27.27933120727539 +1994-09-16 00:00:00,27.085174560546875 +1994-09-19 00:00:00,27.112184524536133 +1994-09-20 00:00:00,26.599102020263672 +1994-09-21 00:00:00,26.599102020263672 +1994-09-22 00:00:00,26.53609275817871 +1994-09-23 00:00:00,26.44607734680176 +1994-09-26 00:00:00,26.581100463867188 +1994-09-27 00:00:00,26.5631046295166 +1994-09-28 00:00:00,26.77012634277344 +1994-09-29 00:00:00,26.635107040405277 +1994-09-30 00:00:00,26.599102020263672 +1994-10-03 00:00:00,26.53609275817871 +1994-10-04 00:00:00,26.14002799987793 +1994-10-05 00:00:00,26.149049758911133 +1994-10-06 00:00:00,26.06803321838379 +1994-10-07 00:00:00,26.18505477905273 +1994-10-10 00:00:00,26.464082717895508 +1994-10-11 00:00:00,26.86013412475586 +1994-10-12 00:00:00,26.896141052246094 +1994-10-13 00:00:00,26.98615837097168 +1994-10-14 00:00:00,27.103181838989254 +1994-10-17 00:00:00,27.049171447753903 +1994-10-18 00:00:00,26.98615837097168 +1994-10-19 00:00:00,27.112184524536133 +1994-10-20 00:00:00,26.93214225769043 +1994-10-21 00:00:00,26.82414436340332 +1994-10-24 00:00:00,26.599102020263672 +1994-10-25 00:00:00,26.626117706298828 +1994-10-26 00:00:00,26.72513198852539 +1994-10-27 00:00:00,26.887163162231445 +1994-10-28 00:00:00,27.45423698425293 +1994-10-31 00:00:00,27.355224609375 +1994-11-01 00:00:00,27.049171447753903 +1994-11-02 00:00:00,26.896141052246094 +1994-11-03 00:00:00,27.0401611328125 +1994-11-04 00:00:00,26.68912506103516 +1994-11-07 00:00:00,26.77012634277344 +1994-11-08 00:00:00,26.9771785736084 +1994-11-09 00:00:00,27.022178649902344 +1994-11-10 00:00:00,26.833162307739254 +1994-11-11 00:00:00,26.734134674072266 +1994-11-14 00:00:00,26.98615837097168 +1994-11-15 00:00:00,26.896141052246094 +1994-11-16 00:00:00,26.98615837097168 +1994-11-17 00:00:00,26.806129455566406 +1994-11-18 00:00:00,26.77012634277344 +1994-11-21 00:00:00,26.50008201599121 +1994-11-22 00:00:00,25.924007415771484 +1994-11-23 00:00:00,26.06803321838379 +1994-11-25 00:00:00,26.19403648376465 +1994-11-28 00:00:00,26.311058044433597 +1994-11-29 00:00:00,26.30205345153809 +1994-11-30 00:00:00,26.26604461669922 +1994-12-01 00:00:00,26.005002975463867 +1994-12-02 00:00:00,26.248044967651367 +1994-12-05 00:00:00,26.275060653686523 +1994-12-06 00:00:00,26.29305458068848 +1994-12-07 00:00:00,26.10403633117676 +1994-12-08 00:00:00,25.852006912231445 +1994-12-09 00:00:00,25.95100975036621 +1994-12-12 00:00:00,26.12204360961914 +1994-12-13 00:00:00,26.22104835510254 +1994-12-14 00:00:00,26.356069564819336 +1994-12-15 00:00:00,26.437074661254883 +1994-12-16 00:00:00,26.56621742248535 +1994-12-19 00:00:00,26.602502822875977 +1994-12-20 00:00:00,26.52084732055664 +1994-12-21 00:00:00,26.802114486694336 +1994-12-22 00:00:00,26.720457077026367 +1994-12-23 00:00:00,26.747676849365234 +1994-12-27 00:00:00,26.892845153808597 +1994-12-28 00:00:00,26.756744384765625 +1994-12-29 00:00:00,26.77489280700684 +1994-12-30 00:00:00,26.45733070373535 +1995-01-03 00:00:00,26.58435821533203 +1995-01-04 00:00:00,26.71137046813965 +1995-01-05 00:00:00,26.71137046813965 +1995-01-06 00:00:00,26.738605499267575 +1995-01-09 00:00:00,26.765817642211918 +1995-01-10 00:00:00,26.79303550720215 +1995-01-11 00:00:00,26.811180114746094 +1995-01-12 00:00:00,26.820241928100582 +1995-01-13 00:00:00,27.13783073425293 +1995-01-16 00:00:00,27.30113220214844 +1995-01-17 00:00:00,27.31022071838379 +1995-01-18 00:00:00,27.282989501953125 +1995-01-19 00:00:00,27.128738403320312 +1995-01-20 00:00:00,27.0289363861084 +1995-01-23 00:00:00,27.11059188842773 +1995-01-24 00:00:00,27.146886825561523 +1995-01-25 00:00:00,27.219480514526367 +1995-01-26 00:00:00,27.246681213378903 +1995-01-27 00:00:00,27.35557746887207 +1995-01-30 00:00:00,27.237632751464844 +1995-01-31 00:00:00,27.346513748168945 +1995-02-01 00:00:00,27.337411880493164 +1995-02-02 00:00:00,27.50075340270996 +1995-02-03 00:00:00,27.890884399414062 +1995-02-06 00:00:00,28.008848190307617 +1995-02-07 00:00:00,28.045143127441406 +1995-02-08 00:00:00,28.045143127441406 +1995-02-09 00:00:00,28.045143127441406 +1995-02-10 00:00:00,28.081432342529297 +1995-02-13 00:00:00,28.090499877929688 +1995-02-14 00:00:00,28.12677383422852 +1995-02-15 00:00:00,28.28102684020996 +1995-02-16 00:00:00,28.2447452545166 +1995-02-17 00:00:00,28.1358585357666 +1995-02-21 00:00:00,28.12677383422852 +1995-02-22 00:00:00,28.335474014282227 +1995-02-23 00:00:00,28.380847930908203 +1995-02-24 00:00:00,28.45343017578125 +1995-02-27 00:00:00,28.226585388183597 +1995-02-28 00:00:00,28.462501525878903 +1995-03-01 00:00:00,28.28102684020996 +1995-03-02 00:00:00,28.31732749938965 +1995-03-03 00:00:00,28.326400756835938 +1995-03-06 00:00:00,28.34454917907715 +1995-03-07 00:00:00,28.12677383422852 +1995-03-08 00:00:00,28.199392318725582 +1995-03-09 00:00:00,28.190309524536133 +1995-03-10 00:00:00,28.607685089111328 +1995-03-13 00:00:00,28.580455780029297 +1995-03-14 00:00:00,28.789125442504883 +1995-03-15 00:00:00,28.734697341918945 +1995-03-16 00:00:00,28.90707778930664 +1995-03-17 00:00:00,28.93583869934082 +1995-03-20 00:00:00,28.93583869934082 +1995-03-21 00:00:00,28.86285400390625 +1995-03-22 00:00:00,28.890214920043945 +1995-03-23 00:00:00,28.9084587097168 +1995-03-24 00:00:00,29.318967819213867 +1995-03-27 00:00:00,29.43754768371582 +1995-03-28 00:00:00,29.43754768371582 +1995-03-29 00:00:00,29.42845916748047 +1995-03-30 00:00:00,29.373708724975582 +1995-03-31 00:00:00,29.25512313842773 +1995-04-03 00:00:00,29.328102111816406 +1995-04-04 00:00:00,29.51966094970703 +1995-04-05 00:00:00,29.51966094970703 +1995-04-06 00:00:00,29.62913703918457 +1995-04-07 00:00:00,29.601762771606445 +1995-04-10 00:00:00,29.656492233276367 +1995-04-11 00:00:00,29.55613136291504 +1995-04-12 00:00:00,29.656492233276367 +1995-04-13 00:00:00,29.820711135864254 +1995-04-17 00:00:00,29.647367477416992 +1995-04-18 00:00:00,29.54703712463379 +1995-04-19 00:00:00,29.51966094970703 +1995-04-20 00:00:00,29.56527709960937 +1995-04-21 00:00:00,29.711217880249023 +1995-04-24 00:00:00,30.057880401611328 +1995-04-25 00:00:00,29.975765228271484 +1995-04-26 00:00:00,30.00313186645508 +1995-04-27 00:00:00,30.07611846923828 +1995-04-28 00:00:00,30.121736526489254 +1995-05-01 00:00:00,30.039628982543945 +1995-05-02 00:00:00,30.10349464416504 +1995-05-03 00:00:00,30.523113250732425 +1995-05-04 00:00:00,30.5048770904541 +1995-05-05 00:00:00,30.4683837890625 +1995-05-08 00:00:00,30.68732261657715 +1995-05-09 00:00:00,30.659955978393555 +1995-05-10 00:00:00,30.69642448425293 +1995-05-11 00:00:00,30.778535842895508 +1995-05-12 00:00:00,30.796770095825195 +1995-05-15 00:00:00,30.9427433013916 +1995-05-16 00:00:00,30.96097755432129 +1995-05-17 00:00:00,30.84239196777344 +1995-05-18 00:00:00,30.395410537719727 +1995-05-19 00:00:00,30.41365623474121 +1995-05-22 00:00:00,30.751171112060547 +1995-05-23 00:00:00,31.03396987915039 +1995-05-24 00:00:00,31.01571273803711 +1995-05-25 00:00:00,31.04307556152344 +1995-05-26 00:00:00,30.68732261657715 +1995-05-30 00:00:00,30.67819023132324 +1995-05-31 00:00:00,31.31674575805664 +1995-06-01 00:00:00,31.23467254638672 +1995-06-02 00:00:00,31.26203155517578 +1995-06-05 00:00:00,31.453594207763672 +1995-06-06 00:00:00,31.39885139465332 +1995-06-07 00:00:00,31.23467254638672 +1995-06-08 00:00:00,31.16166877746582 +1995-06-09 00:00:00,30.979211807250977 +1995-06-12 00:00:00,31.15254783630371 +1995-06-13 00:00:00,31.49006462097168 +1995-06-14 00:00:00,31.462705612182617 +1995-06-15 00:00:00,31.599538803100582 +1995-06-16 00:00:00,31.69335556030273 +1995-06-19 00:00:00,32.05121612548828 +1995-06-20 00:00:00,31.9686336517334 +1995-06-21 00:00:00,31.95027732849121 +1995-06-22 00:00:00,32.372371673583984 +1995-06-23 00:00:00,32.308143615722656 +1995-06-26 00:00:00,31.92275047302246 +1995-06-27 00:00:00,31.85852432250977 +1995-06-28 00:00:00,32.02370071411133 +1995-06-29 00:00:00,31.9686336517334 +1995-06-30 00:00:00,31.95027732849121 +1995-07-03 00:00:00,32.06956100463867 +1995-07-05 00:00:00,32.188838958740234 +1995-07-06 00:00:00,32.60175704956055 +1995-07-07 00:00:00,32.74857711791992 +1995-07-10 00:00:00,32.766937255859375 +1995-07-11 00:00:00,32.610939025878906 +1995-07-12 00:00:00,33.01466751098633 +1995-07-13 00:00:00,32.941280364990234 +1995-07-14 00:00:00,32.913761138916016 +1995-07-17 00:00:00,33.097267150878906 +1995-07-18 00:00:00,32.81279754638672 +1995-07-19 00:00:00,32.45494842529297 +1995-07-20 00:00:00,32.57423782348633 +1995-07-21 00:00:00,32.53752517700195 +1995-07-24 00:00:00,32.776092529296875 +1995-07-25 00:00:00,33.02383804321289 +1995-07-26 00:00:00,32.99631118774414 +1995-07-27 00:00:00,33.27159118652344 +1995-07-28 00:00:00,33.060543060302734 +1995-07-31 00:00:00,32.97795867919922 +1995-08-01 00:00:00,32.92292022705078 +1995-08-02 00:00:00,32.8494987487793 +1995-08-03 00:00:00,32.8403434753418 +1995-08-04 00:00:00,32.87702941894531 +1995-08-07 00:00:00,32.95046615600586 +1995-08-08 00:00:00,32.95046615600586 +1995-08-09 00:00:00,32.941280364990234 +1995-08-10 00:00:00,32.86786651611328 +1995-08-11 00:00:00,32.6843376159668 +1995-08-14 00:00:00,32.97795867919922 +1995-08-15 00:00:00,32.913761138916016 +1995-08-16 00:00:00,33.0055046081543 +1995-08-17 00:00:00,32.95046615600586 +1995-08-18 00:00:00,32.98715591430664 +1995-08-21 00:00:00,32.895381927490234 +1995-08-22 00:00:00,32.959617614746094 +1995-08-23 00:00:00,32.8403434753418 +1995-08-24 00:00:00,32.87702941894531 +1995-08-25 00:00:00,33.060543060302734 +1995-08-28 00:00:00,32.941280364990234 +1995-08-29 00:00:00,33.02383804321289 +1995-08-30 00:00:00,33.097267150878906 +1995-08-31 00:00:00,33.12480163574219 +1995-09-01 00:00:00,33.27159118652344 +1995-09-05 00:00:00,33.583580017089844 +1995-09-06 00:00:00,33.647804260253906 +1995-09-07 00:00:00,33.66617202758789 +1995-09-08 00:00:00,33.79461669921875 +1995-09-11 00:00:00,33.88636779785156 +1995-09-12 00:00:00,34.04236602783203 +1995-09-13 00:00:00,34.1983642578125 +1995-09-14 00:00:00,34.510345458984375 +1995-09-15 00:00:00,34.500823974609375 +1995-09-18 00:00:00,34.371681213378906 +1995-09-19 00:00:00,34.53771209716797 +1995-09-20 00:00:00,34.70375442504883 +1995-09-21 00:00:00,34.41779327392578 +1995-09-22 00:00:00,34.427024841308594 +1995-09-25 00:00:00,34.371681213378906 +1995-09-26 00:00:00,34.362457275390625 +1995-09-27 00:00:00,34.334774017333984 +1995-09-28 00:00:00,34.593074798583984 +1995-09-29 00:00:00,34.528499603271484 +1995-10-02 00:00:00,34.35319137573242 +1995-10-03 00:00:00,34.3901252746582 +1995-10-04 00:00:00,34.35319137573242 +1995-10-05 00:00:00,34.454689025878906 +1995-10-06 00:00:00,34.48237609863281 +1995-10-09 00:00:00,34.196414947509766 +1995-10-10 00:00:00,34.177947998046875 +1995-10-11 00:00:00,34.28865051269531 +1995-10-12 00:00:00,34.500823974609375 +1995-10-13 00:00:00,34.61151885986328 +1995-10-16 00:00:00,34.44544982910156 +1995-10-17 00:00:00,34.67609405517578 +1995-10-18 00:00:00,34.777565002441406 +1995-10-19 00:00:00,34.943603515625 +1995-10-20 00:00:00,34.731449127197266 +1995-10-23 00:00:00,34.65761947631836 +1995-10-24 00:00:00,34.694541931152344 +1995-10-25 00:00:00,34.4085693359375 +1995-10-26 00:00:00,34.09492111206055 +1995-10-27 00:00:00,34.35319137573242 +1995-10-30 00:00:00,34.57462692260742 +1995-10-31 00:00:00,34.427024841308594 +1995-11-01 00:00:00,34.70375442504883 +1995-11-02 00:00:00,34.9251708984375 +1995-11-03 00:00:00,34.97126007080078 +1995-11-06 00:00:00,34.85137176513672 +1995-11-07 00:00:00,34.72220230102539 +1995-11-08 00:00:00,35.03583526611328 +1995-11-09 00:00:00,35.16498947143555 +1995-11-10 00:00:00,35.14655685424805 +1995-11-13 00:00:00,35.10966110229492 +1995-11-14 00:00:00,34.87905502319336 +1995-11-15 00:00:00,35.22955703735352 +1995-11-16 00:00:00,35.42329025268555 +1995-11-17 00:00:00,35.53400039672852 +1995-11-20 00:00:00,35.34950256347656 +1995-11-21 00:00:00,35.63547897338867 +1995-11-22 00:00:00,35.524757385253906 +1995-11-24 00:00:00,35.61700439453125 +1995-11-27 00:00:00,35.62624740600586 +1995-11-28 00:00:00,36.00446319580078 +1995-11-29 00:00:00,36.04135513305664 +1995-11-30 00:00:00,35.958335876464844 +1995-12-01 00:00:00,36.00446319580078 +1995-12-04 00:00:00,36.4472541809082 +1995-12-05 00:00:00,36.68708801269531 +1995-12-06 00:00:00,36.7701416015625 +1995-12-07 00:00:00,36.57640838623047 +1995-12-08 00:00:00,36.6963119506836 +1995-12-11 00:00:00,36.85314178466797 +1995-12-12 00:00:00,36.742435455322266 +1995-12-13 00:00:00,36.97306060791016 +1995-12-14 00:00:00,36.705528259277344 +1995-12-15 00:00:00,36.71897888183594 +1995-12-18 00:00:00,36.013572692871094 +1995-12-19 00:00:00,36.39413070678711 +1995-12-20 00:00:00,36.04141616821289 +1995-12-21 00:00:00,36.22705078125 +1995-12-22 00:00:00,36.35699844360352 +1995-12-26 00:00:00,36.53335189819336 +1995-12-27 00:00:00,36.51479721069336 +1995-12-28 00:00:00,36.47765350341797 +1995-12-29 00:00:00,36.52407455444336 +1996-01-02 00:00:00,36.91390228271485 +1996-01-03 00:00:00,37.01599884033203 +1996-01-04 00:00:00,36.66328430175781 +1996-01-05 00:00:00,36.58905029296875 +1996-01-08 00:00:00,36.7282829284668 +1996-01-09 00:00:00,36.09709167480469 +1996-01-10 00:00:00,35.62372970581055 +1996-01-11 00:00:00,35.83720397949219 +1996-01-12 00:00:00,35.78152084350586 +1996-01-15 00:00:00,35.70728302001953 +1996-01-16 00:00:00,36.14350891113281 +1996-01-17 00:00:00,36.03214263916016 +1996-01-18 00:00:00,36.15279769897461 +1996-01-19 00:00:00,36.39413070678711 +1996-01-22 00:00:00,36.40340423583984 +1996-01-23 00:00:00,36.486942291259766 +1996-01-24 00:00:00,36.78395080566406 +1996-01-25 00:00:00,36.65402603149414 +1996-01-26 00:00:00,36.96960067749024 +1996-01-29 00:00:00,37.11809921264648 +1996-01-30 00:00:00,37.43368911743164 +1996-01-31 00:00:00,37.82353591918945 +1996-02-01 00:00:00,37.96274185180664 +1996-02-02 00:00:00,37.80495834350586 +1996-02-05 00:00:00,38.11126327514648 +1996-02-06 00:00:00,38.473270416259766 +1996-02-07 00:00:00,38.696022033691406 +1996-02-08 00:00:00,39.11370086669922 +1996-02-09 00:00:00,39.10441970825195 +1996-02-12 00:00:00,39.40145111083984 +1996-02-13 00:00:00,39.317909240722656 +1996-02-14 00:00:00,38.9744758605957 +1996-02-15 00:00:00,38.733154296875 +1996-02-16 00:00:00,38.57537460327149 +1996-02-20 00:00:00,38.19479751586914 +1996-02-21 00:00:00,38.66818237304688 +1996-02-22 00:00:00,39.28076553344727 +1996-02-23 00:00:00,39.169395446777344 +1996-02-26 00:00:00,38.61248397827149 +1996-02-27 00:00:00,38.491825103759766 +1996-02-28 00:00:00,38.315467834472656 +1996-02-29 00:00:00,37.94420623779297 +1996-03-01 00:00:00,38.54753112792969 +1996-03-04 00:00:00,38.77029037475586 +1996-03-05 00:00:00,39.13226318359375 +1996-03-06 00:00:00,38.788848876953125 +1996-03-07 00:00:00,38.98374938964844 +1996-03-08 00:00:00,37.72142028808594 +1996-03-11 00:00:00,38.15768432617188 +1996-03-12 00:00:00,37.86066055297852 +1996-03-13 00:00:00,38.12055587768555 +1996-03-14 00:00:00,38.28761291503906 +1996-03-15 00:00:00,38.261905670166016 +1996-03-18 00:00:00,38.99843978881836 +1996-03-19 00:00:00,38.914512634277344 +1996-03-20 00:00:00,38.86790084838867 +1996-03-21 00:00:00,38.77465438842773 +1996-03-22 00:00:00,38.87721633911133 +1996-03-25 00:00:00,38.802642822265625 +1996-03-26 00:00:00,38.98908996582031 +1996-03-27 00:00:00,38.63480758666992 +1996-03-28 00:00:00,38.78397750854492 +1996-03-29 00:00:00,38.59751510620117 +1996-04-01 00:00:00,39.04501724243164 +1996-04-02 00:00:00,39.11961364746094 +1996-04-03 00:00:00,39.11961364746094 +1996-04-04 00:00:00,39.09165573120117 +1996-04-08 00:00:00,38.420372009277344 +1996-04-09 00:00:00,38.27120208740234 +1996-04-10 00:00:00,37.59064483642578 +1996-04-11 00:00:00,37.54400634765625 +1996-04-12 00:00:00,38.01947784423828 +1996-04-15 00:00:00,38.33647155761719 +1996-04-16 00:00:00,38.44834899902344 +1996-04-17 00:00:00,38.35511779785156 +1996-04-18 00:00:00,38.41105651855469 +1996-04-19 00:00:00,38.50429153442383 +1996-04-22 00:00:00,38.802642822265625 +1996-04-23 00:00:00,38.923824310302734 +1996-04-24 00:00:00,38.78397750854492 +1996-04-25 00:00:00,38.961124420166016 +1996-04-26 00:00:00,39.04501724243164 +1996-04-29 00:00:00,39.04501724243164 +1996-04-30 00:00:00,39.01705932617188 +1996-05-01 00:00:00,39.1009635925293 +1996-05-02 00:00:00,38.42970275878906 +1996-05-03 00:00:00,38.37377548217773 +1996-05-06 00:00:00,38.33647155761719 +1996-05-07 00:00:00,38.177982330322266 +1996-05-08 00:00:00,38.653446197509766 +1996-05-09 00:00:00,38.62548828125 +1996-05-10 00:00:00,39.00774383544922 +1996-05-13 00:00:00,39.59508514404297 +1996-05-14 00:00:00,39.837493896484375 +1996-05-15 00:00:00,39.79086685180664 +1996-05-16 00:00:00,39.8747673034668 +1996-05-17 00:00:00,40.08921432495117 +1996-05-20 00:00:00,40.359596252441406 +1996-05-21 00:00:00,40.30363082885742 +1996-05-22 00:00:00,40.68589782714844 +1996-05-23 00:00:00,40.51808547973633 +1996-05-24 00:00:00,40.67656707763672 +1996-05-28 00:00:00,40.26636505126953 +1996-05-29 00:00:00,39.99599838256836 +1996-05-30 00:00:00,40.20109176635742 +1996-05-31 00:00:00,39.90274810791016 +1996-06-03 00:00:00,40.01461410522461 +1996-06-04 00:00:00,40.29432678222656 +1996-06-05 00:00:00,40.64860916137695 +1996-06-06 00:00:00,40.35025787353516 +1996-06-07 00:00:00,40.35025787353516 +1996-06-10 00:00:00,40.21973419189453 +1996-06-11 00:00:00,40.18244171142578 +1996-06-12 00:00:00,40.107852935791016 +1996-06-13 00:00:00,40.107852935791016 +1996-06-14 00:00:00,39.940032958984375 +1996-06-17 00:00:00,39.91208267211914 +1996-06-18 00:00:00,39.58575820922852 +1996-06-19 00:00:00,39.76287841796875 +1996-06-20 00:00:00,39.73492431640625 +1996-06-21 00:00:00,40.076690673828125 +1996-06-24 00:00:00,40.15167236328125 +1996-06-25 00:00:00,40.104827880859375 +1996-06-26 00:00:00,39.8329963684082 +1996-06-27 00:00:00,40.11418914794922 +1996-06-28 00:00:00,40.25473785400391 +1996-07-01 00:00:00,40.601558685302734 +1996-07-02 00:00:00,40.45159149169922 +1996-07-03 00:00:00,40.36725234985352 +1996-07-05 00:00:00,39.33627700805664 +1996-07-08 00:00:00,39.17692947387695 +1996-07-09 00:00:00,39.33627700805664 +1996-07-10 00:00:00,39.4956169128418 +1996-07-11 00:00:00,38.69894790649414 +1996-07-12 00:00:00,38.72706604003906 +1996-07-15 00:00:00,37.583614349365234 +1996-07-16 00:00:00,37.67734146118164 +1996-07-17 00:00:00,38.127220153808594 +1996-07-18 00:00:00,38.65208053588867 +1996-07-19 00:00:00,38.37091064453125 +1996-07-22 00:00:00,38.0897331237793 +1996-07-23 00:00:00,37.602352142333984 +1996-07-24 00:00:00,37.67734146118164 +1996-07-25 00:00:00,38.01475524902344 +1996-07-26 00:00:00,38.22094345092773 +1996-07-29 00:00:00,37.79917907714844 +1996-07-30 00:00:00,38.16470336914063 +1996-07-31 00:00:00,38.44588088989258 +1996-08-01 00:00:00,39.08320617675781 +1996-08-02 00:00:00,39.92673873901367 +1996-08-05 00:00:00,39.69242477416992 +1996-08-06 00:00:00,39.81426239013672 +1996-08-07 00:00:00,39.91737365722656 +1996-08-08 00:00:00,39.85175323486328 +1996-08-09 00:00:00,39.72052001953125 +1996-08-12 00:00:00,40.01108551025391 +1996-08-13 00:00:00,39.69242477416992 +1996-08-14 00:00:00,39.8329963684082 +1996-08-15 00:00:00,39.75803756713867 +1996-08-16 00:00:00,40.09544372558594 +1996-08-19 00:00:00,40.11418914794922 +1996-08-20 00:00:00,40.086055755615234 +1996-08-21 00:00:00,39.94549560546875 +1996-08-22 00:00:00,40.32037353515625 +1996-08-23 00:00:00,40.104827880859375 +1996-08-26 00:00:00,39.907989501953125 +1996-08-27 00:00:00,40.05794525146485 +1996-08-28 00:00:00,39.99235534667969 +1996-08-29 00:00:00,39.59870910644531 +1996-08-30 00:00:00,39.18632125854492 +1996-09-03 00:00:00,39.439361572265625 +1996-09-04 00:00:00,39.47686004638672 +1996-09-05 00:00:00,38.99884796142578 +1996-09-06 00:00:00,39.55184173583984 +1996-09-09 00:00:00,40.02046203613281 +1996-09-10 00:00:00,40.001708984375 +1996-09-11 00:00:00,40.226661682128906 +1996-09-12 00:00:00,40.507843017578125 +1996-09-13 00:00:00,41.12641525268555 +1996-09-16 00:00:00,41.27638244628906 +1996-09-17 00:00:00,41.18266296386719 +1996-09-18 00:00:00,41.07953643798828 +1996-09-19 00:00:00,41.23888397216797 +1996-09-20 00:00:00,41.38513946533203 +1996-09-23 00:00:00,41.3757438659668 +1996-09-24 00:00:00,41.366329193115234 +1996-09-25 00:00:00,41.39459609985352 +1996-09-26 00:00:00,41.3757438659668 +1996-09-27 00:00:00,41.41341400146485 +1996-09-30 00:00:00,41.3757438659668 +1996-10-01 00:00:00,41.601837158203125 +1996-10-02 00:00:00,41.88444519042969 +1996-10-03 00:00:00,41.846797943115234 +1996-10-04 00:00:00,42.41201400756836 +1996-10-07 00:00:00,42.459110260009766 +1996-10-08 00:00:00,42.2895393371582 +1996-10-09 00:00:00,41.95983505249024 +1996-10-10 00:00:00,41.87504196166992 +1996-10-11 00:00:00,42.39316940307617 +1996-10-14 00:00:00,42.44970703125 +1996-10-15 00:00:00,42.39316940307617 +1996-10-16 00:00:00,42.60043716430664 +1996-10-17 00:00:00,42.71346664428711 +1996-10-18 00:00:00,42.9395751953125 +1996-10-21 00:00:00,42.88303756713867 +1996-10-22 00:00:00,42.58160781860352 +1996-10-23 00:00:00,42.72290802001953 +1996-10-24 00:00:00,42.35548782348633 +1996-10-25 00:00:00,42.39316940307617 +1996-10-28 00:00:00,42.11055374145508 +1996-10-29 00:00:00,42.44970703125 +1996-10-30 00:00:00,42.30839920043945 +1996-10-31 00:00:00,42.71346664428711 +1996-11-01 00:00:00,42.5627555847168 +1996-11-04 00:00:00,42.845359802246094 +1996-11-05 00:00:00,43.09032440185547 +1996-11-06 00:00:00,43.91933822631836 +1996-11-07 00:00:00,44.02298355102539 +1996-11-08 00:00:00,44.26789474487305 +1996-11-11 00:00:00,44.220794677734375 +1996-11-12 00:00:00,44.08890151977539 +1996-11-13 00:00:00,44.28675842285156 +1996-11-14 00:00:00,44.57877731323242 +1996-11-15 00:00:00,44.63531875610352 +1996-11-18 00:00:00,44.64473724365234 +1996-11-19 00:00:00,44.96503829956055 +1996-11-20 00:00:00,45.04039764404297 +1996-11-21 00:00:00,44.97445297241211 +1996-11-22 00:00:00,45.32304382324219 +1996-11-25 00:00:00,45.89766693115234 +1996-11-26 00:00:00,45.74696350097656 +1996-11-27 00:00:00,45.66214370727539 +1996-11-29 00:00:00,45.83174514770508 +1996-12-02 00:00:00,45.8505859375 +1996-12-03 00:00:00,45.06866455078125 +1996-12-04 00:00:00,45.19111633300781 +1996-12-05 00:00:00,45.06866455078125 +1996-12-06 00:00:00,44.804908752441406 +1996-12-09 00:00:00,45.464332580566406 +1996-12-10 00:00:00,45.247657775878906 +1996-12-11 00:00:00,44.833133697509766 +1996-12-12 00:00:00,44.08890151977539 +1996-12-13 00:00:00,44.20194625854492 +1996-12-16 00:00:00,43.63671875 +1996-12-17 00:00:00,43.98527908325195 +1996-12-18 00:00:00,44.33383560180664 +1996-12-19 00:00:00,45.247657775878906 +1996-12-20 00:00:00,45.34693908691406 +1996-12-23 00:00:00,45.23334884643555 +1996-12-24 00:00:00,45.5646858215332 +1996-12-26 00:00:00,45.91496658325195 +1996-12-27 00:00:00,45.97176742553711 +1996-12-30 00:00:00,45.574161529541016 +1996-12-31 00:00:00,44.74106216430664 +1997-01-02 00:00:00,44.85466384887695 +1997-01-03 00:00:00,45.49842834472656 +1997-01-06 00:00:00,45.10079956054688 +1997-01-07 00:00:00,45.64989471435547 +1997-01-08 00:00:00,45.25228118896485 +1997-01-09 00:00:00,45.63094711303711 +1997-01-10 00:00:00,46.12322998046875 +1997-01-13 00:00:00,46.05696868896485 +1997-01-14 00:00:00,46.63445663452149 +1997-01-15 00:00:00,46.52088928222656 +1997-01-16 00:00:00,46.71017456054688 +1997-01-17 00:00:00,46.99420928955078 +1997-01-20 00:00:00,47.051002502441406 +1997-01-21 00:00:00,47.429683685302734 +1997-01-22 00:00:00,47.77049255371094 +1997-01-23 00:00:00,47.10782241821289 +1997-01-24 00:00:00,46.501914978027344 +1997-01-27 00:00:00,46.3693962097168 +1997-01-28 00:00:00,46.501914978027344 +1997-01-29 00:00:00,46.95634460449219 +1997-01-30 00:00:00,47.562232971191406 +1997-01-31 00:00:00,47.50543594360352 +1997-02-03 00:00:00,47.647422790527344 +1997-02-04 00:00:00,47.94092559814453 +1997-02-05 00:00:00,47.041534423828125 +1997-02-06 00:00:00,47.35394287109375 +1997-02-07 00:00:00,47.99771881103516 +1997-02-10 00:00:00,47.54329299926758 +1997-02-11 00:00:00,48.09239196777344 +1997-02-12 00:00:00,48.77398300170898 +1997-02-13 00:00:00,49.304176330566406 +1997-02-14 00:00:00,49.1905517578125 +1997-02-18 00:00:00,49.60707473754883 +1997-02-19 00:00:00,49.27576446533203 +1997-02-20 00:00:00,48.67928695678711 +1997-02-21 00:00:00,48.69826889038086 +1997-02-24 00:00:00,49.27576446533203 +1997-02-25 00:00:00,49.31362533569336 +1997-02-26 00:00:00,48.830810546875 +1997-02-27 00:00:00,48.10182571411133 +1997-02-28 00:00:00,47.95982360839844 +1997-03-03 00:00:00,48.2817268371582 +1997-03-04 00:00:00,48.01664352416992 +1997-03-05 00:00:00,48.830810546875 +1997-03-06 00:00:00,48.54679107666016 +1997-03-07 00:00:00,48.98228073120117 +1997-03-10 00:00:00,49.49348449707031 +1997-03-11 00:00:00,49.22843551635742 +1997-03-12 00:00:00,48.79291915893555 +1997-03-13 00:00:00,48.03557205200195 +1997-03-14 00:00:00,48.2817268371582 +1997-03-17 00:00:00,48.414249420166016 +1997-03-18 00:00:00,47.89357376098633 +1997-03-19 00:00:00,47.73264694213867 +1997-03-20 00:00:00,47.48649215698242 +1997-03-21 00:00:00,47.70636367797852 +1997-03-24 00:00:00,48.371578216552734 +1997-03-25 00:00:00,47.89644241333008 +1997-03-26 00:00:00,48.1054801940918 +1997-03-27 00:00:00,46.83204650878906 +1997-03-31 00:00:00,45.84370040893555 +1997-04-01 00:00:00,46.13832473754883 +1997-04-02 00:00:00,45.31153106689453 +1997-04-03 00:00:00,45.5586166381836 +1997-04-04 00:00:00,46.12881851196289 +1997-04-07 00:00:00,46.30937194824219 +1997-04-08 00:00:00,46.641998291015625 +1997-04-09 00:00:00,46.2618522644043 +1997-04-10 00:00:00,46.090797424316406 +1997-04-11 00:00:00,44.62729263305664 +1997-04-14 00:00:00,45.22599029541016 +1997-04-15 00:00:00,45.99578094482422 +1997-04-16 00:00:00,46.5279541015625 +1997-04-17 00:00:00,46.337886810302734 +1997-04-18 00:00:00,46.56594467163086 +1997-04-21 00:00:00,46.2618522644043 +1997-04-22 00:00:00,47.27870941162109 +1997-04-23 00:00:00,47.32623672485352 +1997-04-24 00:00:00,47.08864212036133 +1997-04-25 00:00:00,46.546974182128906 +1997-04-28 00:00:00,47.00310516357422 +1997-04-29 00:00:00,48.48564147949219 +1997-04-30 00:00:00,48.71369552612305 +1997-05-01 00:00:00,48.65669631958008 +1997-05-02 00:00:00,49.53100204467773 +1997-05-05 00:00:00,50.70938491821289 +1997-05-06 00:00:00,50.67137145996094 +1997-05-07 00:00:00,49.56898880004883 +1997-05-08 00:00:00,49.911128997802734 +1997-05-09 00:00:00,50.25321960449219 +1997-05-12 00:00:00,51.08950805664063 +1997-05-13 00:00:00,50.88043594360352 +1997-05-14 00:00:00,50.97547149658203 +1997-05-15 00:00:00,51.31757354736328 +1997-05-16 00:00:00,50.61435317993164 +1997-05-19 00:00:00,50.76637268066406 +1997-05-20 00:00:00,51.37459945678711 +1997-05-21 00:00:00,51.26057434082031 +1997-05-22 00:00:00,51.08950805664063 +1997-05-23 00:00:00,51.56466674804688 +1997-05-27 00:00:00,51.77374267578125 +1997-05-28 00:00:00,51.764251708984375 +1997-05-29 00:00:00,51.460147857666016 +1997-05-30 00:00:00,51.792747497558594 +1997-06-02 00:00:00,51.56466674804688 +1997-06-03 00:00:00,51.39360046386719 +1997-06-04 00:00:00,51.33660125732422 +1997-06-05 00:00:00,51.526649475097656 +1997-06-06 00:00:00,52.533992767333984 +1997-06-09 00:00:00,52.80011749267578 +1997-06-10 00:00:00,52.961647033691406 +1997-06-11 00:00:00,53.08516693115234 +1997-06-12 00:00:00,54.11156463623047 +1997-06-13 00:00:00,54.56769561767578 +1997-06-16 00:00:00,54.58677291870117 +1997-06-17 00:00:00,54.51069641113281 +1997-06-18 00:00:00,54.32061767578125 +1997-06-19 00:00:00,54.88129425048828 +1997-06-20 00:00:00,54.69432067871094 +1997-06-23 00:00:00,53.36822509765625 +1997-06-24 00:00:00,54.72298431396485 +1997-06-25 00:00:00,54.3413314819336 +1997-06-26 00:00:00,54.07419204711914 +1997-06-27 00:00:00,54.284088134765625 +1997-06-30 00:00:00,53.92154693603516 +1997-07-01 00:00:00,54.551212310791016 +1997-07-02 00:00:00,55.44801712036133 +1997-07-03 00:00:00,56.21122741699219 +1997-07-07 00:00:00,55.638816833496094 +1997-07-08 00:00:00,56.22076797485352 +1997-07-09 00:00:00,55.60065078735352 +1997-07-10 00:00:00,55.84870147705078 +1997-07-11 00:00:00,56.03947448730469 +1997-07-14 00:00:00,56.21122741699219 +1997-07-15 00:00:00,56.4974365234375 +1997-07-16 00:00:00,57.2415657043457 +1997-07-17 00:00:00,56.95534133911133 +1997-07-18 00:00:00,55.74375534057617 +1997-07-21 00:00:00,55.7533073425293 +1997-07-22 00:00:00,57.232025146484375 +1997-07-23 00:00:00,57.184303283691406 +1997-07-24 00:00:00,57.451454162597656 +1997-07-25 00:00:00,57.413307189941406 +1997-07-28 00:00:00,57.37516021728516 +1997-07-29 00:00:00,57.56594467163086 +1997-07-30 00:00:00,58.2528190612793 +1997-07-31 00:00:00,58.195579528808594 +1997-08-01 00:00:00,57.966609954833984 +1997-08-04 00:00:00,58.119266510009766 +1997-08-05 00:00:00,58.15743255615234 +1997-08-06 00:00:00,58.63443756103516 +1997-08-07 00:00:00,58.195579528808594 +1997-08-08 00:00:00,57.01259231567383 +1997-08-11 00:00:00,57.43236923217773 +1997-08-12 00:00:00,56.51652145385742 +1997-08-13 00:00:00,56.34478759765625 +1997-08-14 00:00:00,56.55465698242188 +1997-08-15 00:00:00,54.818355560302734 +1997-08-18 00:00:00,56.03947448730469 +1997-08-19 00:00:00,56.68821716308594 +1997-08-20 00:00:00,57.54685974121094 +1997-08-21 00:00:00,56.53558349609375 +1997-08-22 00:00:00,56.51652145385742 +1997-08-25 00:00:00,56.30662536621094 +1997-08-26 00:00:00,55.47663879394531 +1997-08-27 00:00:00,55.8105697631836 +1997-08-28 00:00:00,54.9614143371582 +1997-08-29 00:00:00,55.18087768554688 +1997-09-02 00:00:00,56.97442626953125 +1997-09-03 00:00:00,56.66914367675781 +1997-09-04 00:00:00,57.031700134277344 +1997-09-05 00:00:00,56.8695182800293 +1997-09-08 00:00:00,57.11754608154297 +1997-09-09 00:00:00,57.14616775512695 +1997-09-10 00:00:00,55.96318054199219 +1997-09-11 00:00:00,55.67695999145508 +1997-09-12 00:00:00,56.57375717163086 +1997-09-15 00:00:00,56.47837066650391 +1997-09-16 00:00:00,57.89030456542969 +1997-09-17 00:00:00,57.89030456542969 +1997-09-18 00:00:00,58.13836288452149 +1997-09-19 00:00:00,58.23670196533203 +1997-09-22 00:00:00,58.56228256225586 +1997-09-23 00:00:00,58.29415512084961 +1997-09-24 00:00:00,57.81539916992188 +1997-09-25 00:00:00,57.41323471069336 +1997-09-26 00:00:00,57.89199447631836 +1997-09-29 00:00:00,58.447364807128906 +1997-09-30 00:00:00,57.834571838378906 +1997-10-01 00:00:00,58.600582122802734 +1997-10-02 00:00:00,58.92610168457031 +1997-10-03 00:00:00,59.22294235229492 +1997-10-06 00:00:00,59.61554718017578 +1997-10-07 00:00:00,60.1709098815918 +1997-10-08 00:00:00,59.74959945678711 +1997-10-09 00:00:00,59.53895568847656 +1997-10-10 00:00:00,59.366607666015625 +1997-10-13 00:00:00,59.42403793334961 +1997-10-14 00:00:00,59.44319152832031 +1997-10-15 00:00:00,59.30913162231445 +1997-10-16 00:00:00,58.37074661254883 +1997-10-17 00:00:00,57.77710723876953 +1997-10-20 00:00:00,58.600582122802734 +1997-10-21 00:00:00,59.74003219604492 +1997-10-22 00:00:00,59.347434997558594 +1997-10-23 00:00:00,58.17924118041992 +1997-10-24 00:00:00,57.60475158691406 +1997-10-27 00:00:00,53.429954528808594 +1997-10-28 00:00:00,56.5131721496582 +1997-10-29 00:00:00,56.35994338989258 +1997-10-30 00:00:00,55.11516952514648 +1997-10-31 00:00:00,56.41741180419922 +1997-11-03 00:00:00,57.60475158691406 +1997-11-04 00:00:00,57.60475158691406 +1997-11-05 00:00:00,57.7962532043457 +1997-11-06 00:00:00,57.57599639892578 +1997-11-07 00:00:00,56.95362854003906 +1997-11-10 00:00:00,56.60892868041992 +1997-11-11 00:00:00,56.62809371948242 +1997-11-12 00:00:00,55.45987701416016 +1997-11-13 00:00:00,56.26422119140625 +1997-11-14 00:00:00,57.03022384643555 +1997-11-17 00:00:00,58.0834846496582 +1997-11-18 00:00:00,57.71963882446289 +1997-11-19 00:00:00,58.00688934326172 +1997-11-20 00:00:00,58.88785171508789 +1997-11-21 00:00:00,59.28995132446289 +1997-11-24 00:00:00,58.217567443847656 +1997-11-25 00:00:00,58.37074661254883 +1997-11-26 00:00:00,58.5431022644043 +1997-11-28 00:00:00,58.600582122802734 +1997-12-01 00:00:00,60.11344146728516 +1997-12-02 00:00:00,59.74959945678711 +1997-12-03 00:00:00,59.92197799682617 +1997-12-04 00:00:00,59.86450958251953 +1997-12-05 00:00:00,60.63051223754883 +1997-12-08 00:00:00,60.45816421508789 +1997-12-09 00:00:00,60.09434509277344 +1997-12-10 00:00:00,59.577239990234375 +1997-12-11 00:00:00,58.56228256225586 +1997-12-12 00:00:00,58.67719650268555 +1997-12-15 00:00:00,59.27081680297852 +1997-12-16 00:00:00,59.63470077514648 +1997-12-17 00:00:00,59.32828140258789 +1997-12-18 00:00:00,58.75376892089844 +1997-12-19 00:00:00,58.31462097167969 +1997-12-22 00:00:00,58.68953323364258 +1997-12-23 00:00:00,57.64168930053711 +1997-12-24 00:00:00,57.46863555908203 +1997-12-26 00:00:00,57.699405670166016 +1997-12-29 00:00:00,58.833763122558594 +1997-12-30 00:00:00,59.75663375854492 +1997-12-31 00:00:00,59.71816635131836 +1998-01-02 00:00:00,60.02578353881836 +1998-01-05 00:00:00,60.160423278808594 +1998-01-06 00:00:00,59.1990852355957 +1998-01-07 00:00:00,59.35290145874024 +1998-01-08 00:00:00,58.833763122558594 +1998-01-09 00:00:00,56.79573440551758 +1998-01-12 00:00:00,57.83396911621094 +1998-01-13 00:00:00,58.64148712158203 +1998-01-14 00:00:00,58.91066360473633 +1998-01-15 00:00:00,58.42037582397461 +1998-01-16 00:00:00,59.25674819946289 +1998-01-20 00:00:00,60.21810150146485 +1998-01-21 00:00:00,59.64127731323242 +1998-01-22 00:00:00,59.11251449584961 +1998-01-23 00:00:00,59.02604675292969 +1998-01-26 00:00:00,58.9875602722168 +1998-01-27 00:00:00,59.58359146118164 +1998-01-28 00:00:00,60.1219367980957 +1998-01-29 00:00:00,60.44881057739258 +1998-01-30 00:00:00,60.48726272583008 +1998-02-02 00:00:00,61.48702621459961 +1998-02-03 00:00:00,61.94846725463867 +1998-02-04 00:00:00,61.87155532836914 +1998-02-05 00:00:00,61.8331413269043 +1998-02-06 00:00:00,62.52531814575195 +1998-02-09 00:00:00,62.31377029418945 +1998-02-10 00:00:00,62.90982055664063 +1998-02-11 00:00:00,62.8521614074707 +1998-02-12 00:00:00,63.1213493347168 +1998-02-13 00:00:00,62.75602340698242 +1998-02-17 00:00:00,63.06362915039063 +1998-02-18 00:00:00,63.64044189453125 +1998-02-19 00:00:00,63.3039665222168 +1998-02-20 00:00:00,63.77503204345703 +1998-02-23 00:00:00,64.02497863769531 +1998-02-24 00:00:00,63.52504348754883 +1998-02-25 00:00:00,64.31336212158203 +1998-02-26 00:00:00,64.67867279052734 +1998-02-27 00:00:00,64.67867279052734 +1998-03-02 00:00:00,64.54411315917969 +1998-03-03 00:00:00,64.90941619873047 +1998-03-04 00:00:00,64.48644256591797 +1998-03-05 00:00:00,63.89037704467773 +1998-03-06 00:00:00,65.17860412597656 +1998-03-09 00:00:00,64.9478530883789 +1998-03-10 00:00:00,65.56310272216797 +1998-03-11 00:00:00,65.8707504272461 +1998-03-12 00:00:00,66.1399154663086 +1998-03-13 00:00:00,65.88996124267578 +1998-03-16 00:00:00,66.6013412475586 +1998-03-17 00:00:00,66.79362487792969 +1998-03-18 00:00:00,67.04354858398438 +1998-03-19 00:00:00,67.21662902832031 +1998-03-20 00:00:00,67.7953872680664 +1998-03-23 00:00:00,67.64114379882812 +1998-03-24 00:00:00,68.2196044921875 +1998-03-25 00:00:00,67.96891784667969 +1998-03-26 00:00:00,67.93035125732422 +1998-03-27 00:00:00,67.64114379882812 +1998-03-30 00:00:00,67.60255432128906 +1998-03-31 00:00:00,67.83391571044922 +1998-04-01 00:00:00,68.38347625732422 +1998-04-02 00:00:00,69.12582397460938 +1998-04-03 00:00:00,69.47293090820312 +1998-04-06 00:00:00,68.91372680664062 +1998-04-07 00:00:00,68.45098114013672 +1998-04-08 00:00:00,68.06533813476562 +1998-04-09 00:00:00,68.60520935058594 +1998-04-13 00:00:00,68.41239166259766 +1998-04-14 00:00:00,68.99088287353516 +1998-04-15 00:00:00,69.18367004394531 +1998-04-16 00:00:00,68.37384033203125 +1998-04-17 00:00:00,69.28007507324219 +1998-04-20 00:00:00,69.26077270507812 +1998-04-21 00:00:00,69.58857727050781 +1998-04-22 00:00:00,69.78141784667969 +1998-04-23 00:00:00,69.10653686523438 +1998-04-24 00:00:00,68.37384033203125 +1998-04-27 00:00:00,67.08197784423828 +1998-04-28 00:00:00,66.98554992675781 +1998-04-29 00:00:00,67.44830322265625 +1998-04-30 00:00:00,68.70162963867188 +1998-05-01 00:00:00,69.47293090820312 +1998-05-04 00:00:00,69.29936981201172 +1998-05-05 00:00:00,68.81730651855469 +1998-05-06 00:00:00,68.00749206542969 +1998-05-07 00:00:00,67.46757507324219 +1998-05-08 00:00:00,68.56666564941406 +1998-05-11 00:00:00,68.33525848388672 +1998-05-12 00:00:00,69.06797790527344 +1998-05-13 00:00:00,69.2415542602539 +1998-05-14 00:00:00,68.89443969726562 +1998-05-15 00:00:00,68.50880432128906 +1998-05-18 00:00:00,68.23884582519531 +1998-05-19 00:00:00,68.70162963867188 +1998-05-20 00:00:00,69.35720825195312 +1998-05-21 00:00:00,68.91372680664062 +1998-05-22 00:00:00,68.643798828125 +1998-05-26 00:00:00,67.54471588134766 +1998-05-27 00:00:00,67.64114379882812 +1998-05-28 00:00:00,67.94965362548828 +1998-05-29 00:00:00,67.27482604980469 +1998-06-01 00:00:00,67.5832748413086 +1998-06-02 00:00:00,67.64114379882812 +1998-06-03 00:00:00,66.56130981445312 +1998-06-04 00:00:00,67.7953872680664 +1998-06-05 00:00:00,69.10653686523438 +1998-06-08 00:00:00,69.02940368652344 +1998-06-09 00:00:00,69.2415542602539 +1998-06-10 00:00:00,68.79808044433594 +1998-06-11 00:00:00,67.50614929199219 +1998-06-12 00:00:00,68.14244079589844 +1998-06-15 00:00:00,66.34925079345703 +1998-06-16 00:00:00,67.37116241455078 +1998-06-17 00:00:00,68.77877044677734 +1998-06-18 00:00:00,68.47026062011719 +1998-06-19 00:00:00,68.12715911865234 +1998-06-22 00:00:00,68.45602416992188 +1998-06-23 00:00:00,69.2684326171875 +1998-06-24 00:00:00,70.19690704345703 +1998-06-25 00:00:00,70.08085632324219 +1998-06-26 00:00:00,70.3709945678711 +1998-06-29 00:00:00,70.62246704101562 +1998-06-30 00:00:00,70.13890838623047 +1998-07-01 00:00:00,70.9513168334961 +1998-07-02 00:00:00,71.08670043945312 +1998-07-06 00:00:00,71.8023681640625 +1998-07-07 00:00:00,71.66699981689453 +1998-07-08 00:00:00,72.18928527832031 +1998-07-09 00:00:00,71.70568084716797 +1998-07-10 00:00:00,72.09256744384766 +1998-07-13 00:00:00,72.11190032958984 +1998-07-14 00:00:00,72.92430877685547 +1998-07-15 00:00:00,72.78895568847656 +1998-07-16 00:00:00,73.29183959960938 +1998-07-17 00:00:00,73.38854217529297 +1998-07-20 00:00:00,73.38854217529297 +1998-07-21 00:00:00,72.11190032958984 +1998-07-22 00:00:00,72.11190032958984 +1998-07-23 00:00:00,70.68051147460938 +1998-07-24 00:00:00,70.62246704101562 +1998-07-27 00:00:00,71.1253890991211 +1998-07-28 00:00:00,69.92613983154297 +1998-07-29 00:00:00,69.65530395507812 +1998-07-30 00:00:00,70.69987487792969 +1998-07-31 00:00:00,69.19105529785156 +1998-08-03 00:00:00,68.90089416503906 +1998-08-04 00:00:00,66.23152160644531 +1998-08-05 00:00:00,67.14064025878906 +1998-08-06 00:00:00,67.43077850341797 +1998-08-07 00:00:00,67.546875 +1998-08-10 00:00:00,67.16004180908203 +1998-08-11 00:00:00,66.15415954589844 +1998-08-12 00:00:00,67.27607727050781 +1998-08-13 00:00:00,66.46365356445312 +1998-08-14 00:00:00,65.6899185180664 +1998-08-17 00:00:00,67.08260345458984 +1998-08-18 00:00:00,68.32062530517578 +1998-08-19 00:00:00,68.14653015136719 +1998-08-20 00:00:00,67.74031066894531 +1998-08-21 00:00:00,67.19869232177734 +1998-08-24 00:00:00,67.62421417236328 +1998-08-25 00:00:00,67.77899169921875 +1998-08-26 00:00:00,67.3921127319336 +1998-08-27 00:00:00,64.21978759765625 +1998-08-28 00:00:00,63.98768997192383 +1998-08-31 00:00:00,59.42265701293945 +1998-09-01 00:00:00,61.937286376953125 +1998-09-02 00:00:00,61.49238967895508 +1998-09-03 00:00:00,61.00884628295898 +1998-09-04 00:00:00,60.50590896606445 +1998-09-08 00:00:00,63.75559997558594 +1998-09-09 00:00:00,62.20814895629883 +1998-09-10 00:00:00,60.970123291015625 +1998-09-11 00:00:00,62.94319152832031 +1998-09-14 00:00:00,64.0263671875 +1998-09-15 00:00:00,64.41326141357422 +1998-09-16 00:00:00,64.99356079101562 +1998-09-17 00:00:00,63.13658142089844 +1998-09-18 00:00:00,63.41783142089844 +1998-09-21 00:00:00,63.378997802734375 +1998-09-22 00:00:00,63.90314483642578 +1998-09-23 00:00:00,66.46546936035156 +1998-09-24 00:00:00,64.83489227294922 +1998-09-25 00:00:00,64.75723266601562 +1998-09-28 00:00:00,65.33959197998047 +1998-09-29 00:00:00,65.18426513671875 +1998-09-30 00:00:00,63.20430374145508 +1998-10-01 00:00:00,61.37960815429688 +1998-10-02 00:00:00,62.56371307373047 +1998-10-05 00:00:00,61.30195999145508 +1998-10-06 00:00:00,61.24371719360352 +1998-10-07 00:00:00,60.331390380859375 +1998-10-08 00:00:00,60.0013542175293 +1998-10-09 00:00:00,61.204925537109375 +1998-10-12 00:00:00,62.09783554077149 +1998-10-13 00:00:00,61.88434219360352 +1998-10-14 00:00:00,62.46665573120117 +1998-10-15 00:00:00,65.82487487792969 +1998-10-16 00:00:00,65.84429931640625 +1998-10-19 00:00:00,66.07721710205078 +1998-10-20 00:00:00,66.46546936035156 +1998-10-21 00:00:00,66.2325210571289 +1998-10-22 00:00:00,67.2225341796875 +1998-10-23 00:00:00,66.3684310913086 +1998-10-26 00:00:00,66.85372161865234 +1998-10-27 00:00:00,66.46546936035156 +1998-10-28 00:00:00,66.34898376464844 +1998-10-29 00:00:00,67.96012115478516 +1998-10-30 00:00:00,68.32897186279297 +1998-11-02 00:00:00,69.4936752319336 +1998-11-03 00:00:00,68.98896789550781 +1998-11-04 00:00:00,69.72663879394531 +1998-11-05 00:00:00,70.67777252197266 +1998-11-06 00:00:00,70.89132690429688 +1998-11-09 00:00:00,70.3866195678711 +1998-11-10 00:00:00,70.1925048828125 +1998-11-11 00:00:00,69.72663879394531 +1998-11-12 00:00:00,69.64895629882812 +1998-11-13 00:00:00,70.328369140625 +1998-11-16 00:00:00,70.85252380371094 +1998-11-17 00:00:00,70.85252380371094 +1998-11-18 00:00:00,71.2795181274414 +1998-11-19 00:00:00,71.90070343017578 +1998-11-20 00:00:00,72.44422912597656 +1998-11-23 00:00:00,74.1524887084961 +1998-11-24 00:00:00,73.68658447265625 +1998-11-25 00:00:00,73.68658447265625 +1998-11-27 00:00:00,74.23008728027344 +1998-11-30 00:00:00,72.13363647460938 +1998-12-01 00:00:00,73.06543731689453 +1998-12-02 00:00:00,72.85189056396484 +1998-12-03 00:00:00,71.64833068847656 +1998-12-04 00:00:00,73.53130340576172 +1998-12-07 00:00:00,73.88068389892578 +1998-12-08 00:00:00,73.55072021484375 +1998-12-09 00:00:00,73.68658447265625 +1998-12-10 00:00:00,72.60923767089844 +1998-12-11 00:00:00,72.75486755371094 +1998-12-14 00:00:00,70.65834045410156 +1998-12-15 00:00:00,72.48306274414062 +1998-12-16 00:00:00,72.38600158691406 +1998-12-17 00:00:00,73.541015625 +1998-12-18 00:00:00,73.85350036621094 +1998-12-21 00:00:00,74.88570404052734 +1998-12-22 00:00:00,75.21682739257812 +1998-12-23 00:00:00,76.79437255859375 +1998-12-24 00:00:00,76.46330261230469 +1998-12-28 00:00:00,76.26849365234375 +1998-12-29 00:00:00,77.47605895996094 +1998-12-30 00:00:00,76.85281372070312 +1998-12-31 00:00:00,76.85281372070312 +1999-01-04 00:00:00,76.67752075195312 +1999-01-05 00:00:00,77.553955078125 +1999-01-06 00:00:00,79.42369079589844 +1999-01-07 00:00:00,79.03411865234375 +1999-01-08 00:00:00,79.61841583251953 +1999-01-11 00:00:00,78.85882568359375 +1999-01-12 00:00:00,77.43705749511719 +1999-01-13 00:00:00,76.89176177978516 +1999-01-14 00:00:00,75.54791259765625 +1999-01-15 00:00:00,77.51498413085938 +1999-01-19 00:00:00,78.02135467529297 +1999-01-20 00:00:00,78.64456939697266 +1999-01-21 00:00:00,76.56067657470703 +1999-01-22 00:00:00,76.3853759765625 +1999-01-25 00:00:00,77.1644287109375 +1999-01-26 00:00:00,78.56665802001953 +1999-01-27 00:00:00,77.65132141113281 +1999-01-28 00:00:00,78.95623779296875 +1999-01-29 00:00:00,79.55996704101562 +1999-02-01 00:00:00,79.09254455566406 +1999-02-02 00:00:00,78.60566711425781 +1999-02-03 00:00:00,79.40419006347656 +1999-02-04 00:00:00,78.21611022949219 +1999-02-05 00:00:00,77.32023620605469 +1999-02-08 00:00:00,77.47605895996094 +1999-02-09 00:00:00,75.7426528930664 +1999-02-10 00:00:00,76.22956848144531 +1999-02-11 00:00:00,77.982421875 +1999-02-12 00:00:00,77.04757690429688 +1999-02-16 00:00:00,76.58015441894531 +1999-02-17 00:00:00,76.5022201538086 +1999-02-18 00:00:00,77.10598754882812 +1999-02-19 00:00:00,77.43705749511719 +1999-02-22 00:00:00,79.50154876708984 +1999-02-23 00:00:00,79.46257019042969 +1999-02-24 00:00:00,78.0603256225586 +1999-02-25 00:00:00,77.32023620605469 +1999-02-26 00:00:00,77.00862884521484 +1999-03-01 00:00:00,77.22285461425781 +1999-03-02 00:00:00,76.54119110107422 +1999-03-03 00:00:00,76.9501724243164 +1999-03-04 00:00:00,77.92395782470703 +1999-03-05 00:00:00,79.49183654785156 +1999-03-08 00:00:00,80.00789642333984 +1999-03-09 00:00:00,79.81315612792969 +1999-03-10 00:00:00,80.51432800292969 +1999-03-11 00:00:00,81.41019439697266 +1999-03-12 00:00:00,80.63114929199219 +1999-03-15 00:00:00,81.78022766113281 +1999-03-16 00:00:00,81.4686508178711 +1999-03-17 00:00:00,81.11807250976562 +1999-03-18 00:00:00,82.42296600341797 +1999-03-19 00:00:00,81.0219955444336 +1999-03-22 00:00:00,81.17814636230469 +1999-03-23 00:00:00,78.83533477783203 +1999-03-24 00:00:00,79.28439331054688 +1999-03-25 00:00:00,80.90484619140625 +1999-03-26 00:00:00,80.31910705566406 +1999-03-29 00:00:00,81.9395751953125 +1999-03-30 00:00:00,81.51009368896484 +1999-03-31 00:00:00,80.20195007324219 +1999-04-01 00:00:00,80.80721282958984 +1999-04-05 00:00:00,82.72050476074219 +1999-04-06 00:00:00,82.52527618408203 +1999-04-07 00:00:00,83.18905639648438 +1999-04-08 00:00:00,84.24336242675781 +1999-04-09 00:00:00,84.2628402709961 +1999-04-12 00:00:00,85.1609115600586 +1999-04-13 00:00:00,84.61426544189453 +1999-04-14 00:00:00,83.18905639648438 +1999-04-15 00:00:00,82.87671661376953 +1999-04-16 00:00:00,82.17385864257812 +1999-04-19 00:00:00,80.90484619140625 +1999-04-20 00:00:00,81.92005157470703 +1999-04-21 00:00:00,84.2628402709961 +1999-04-22 00:00:00,85.06332397460938 +1999-04-23 00:00:00,84.84855651855469 +1999-04-26 00:00:00,85.33663177490234 +1999-04-27 00:00:00,85.74662780761719 +1999-04-28 00:00:00,84.5752182006836 +1999-04-29 00:00:00,83.93093872070312 +1999-04-30 00:00:00,83.24761962890625 +1999-05-03 00:00:00,84.77052307128906 +1999-05-04 00:00:00,83.55998992919922 +1999-05-05 00:00:00,84.22383880615234 +1999-05-06 00:00:00,83.70642852783203 +1999-05-07 00:00:00,84.3409423828125 +1999-05-10 00:00:00,83.92123413085938 +1999-05-11 00:00:00,84.77052307128906 +1999-05-12 00:00:00,85.43428802490234 +1999-05-13 00:00:00,85.80519104003906 +1999-05-14 00:00:00,83.57954406738281 +1999-05-17 00:00:00,83.83332824707031 +1999-05-18 00:00:00,83.67713928222656 +1999-05-19 00:00:00,84.28235626220703 +1999-05-20 00:00:00,83.77477264404297 +1999-05-21 00:00:00,83.30621337890625 +1999-05-24 00:00:00,81.92005157470703 +1999-05-25 00:00:00,80.59243774414062 +1999-05-26 00:00:00,81.49056243896484 +1999-05-27 00:00:00,80.31910705566406 +1999-05-28 00:00:00,81.34410095214844 +1999-06-01 00:00:00,81.06102752685547 +1999-06-02 00:00:00,81.13912200927734 +1999-06-03 00:00:00,81.5881576538086 +1999-06-04 00:00:00,83.22810363769531 +1999-06-07 00:00:00,83.44286346435547 +1999-06-08 00:00:00,82.62288665771484 +1999-06-09 00:00:00,82.5447769165039 +1999-06-10 00:00:00,81.78340148925781 +1999-06-11 00:00:00,81.10008239746094 +1999-06-14 00:00:00,81.17814636230469 +1999-06-15 00:00:00,81.72480773925781 +1999-06-16 00:00:00,83.28668212890625 +1999-06-17 00:00:00,84.067626953125 +1999-06-18 00:00:00,84.16474914550781 +1999-06-21 00:00:00,84.360595703125 +1999-06-22 00:00:00,83.77310943603516 +1999-06-23 00:00:00,83.3618392944336 +1999-06-24 00:00:00,82.7352523803711 +1999-06-25 00:00:00,82.52963256835938 +1999-06-28 00:00:00,83.53810119628906 +1999-06-29 00:00:00,84.32141876220703 +1999-06-30 00:00:00,85.84880065917969 +1999-07-01 00:00:00,86.49498748779297 +1999-07-02 00:00:00,87.35665130615234 +1999-07-06 00:00:00,87.33707427978516 +1999-07-07 00:00:00,87.45455169677734 +1999-07-08 00:00:00,87.52311706542969 +1999-07-09 00:00:00,88.04203033447266 +1999-07-12 00:00:00,87.6504135131836 +1999-07-13 00:00:00,87.33707427978516 +1999-07-14 00:00:00,87.82664489746094 +1999-07-15 00:00:00,88.38475799560547 +1999-07-16 00:00:00,88.86450958251953 +1999-07-19 00:00:00,88.27703857421875 +1999-07-20 00:00:00,86.46569061279297 +1999-07-21 00:00:00,86.3677749633789 +1999-07-22 00:00:00,85.23197174072266 +1999-07-23 00:00:00,85.0655288696289 +1999-07-26 00:00:00,84.43885040283203 +1999-07-27 00:00:00,85.14385223388672 +1999-07-28 00:00:00,85.41799926757812 +1999-07-29 00:00:00,84.2234878540039 +1999-07-30 00:00:00,83.18560028076172 +1999-08-02 00:00:00,83.3814926147461 +1999-08-03 00:00:00,82.98982238769531 +1999-08-04 00:00:00,81.85401916503906 +1999-08-05 00:00:00,82.59815216064453 +1999-08-06 00:00:00,81.69734954833984 +1999-08-09 00:00:00,81.5210952758789 +1999-08-10 00:00:00,80.62035369873047 +1999-08-11 00:00:00,81.59945678710938 +1999-08-12 00:00:00,81.55049896240234 +1999-08-13 00:00:00,83.44019317626953 +1999-08-16 00:00:00,83.81224060058594 +1999-08-17 00:00:00,84.360595703125 +1999-08-18 00:00:00,83.75352478027344 +1999-08-19 00:00:00,83.06813049316406 +1999-08-20 00:00:00,83.91021728515625 +1999-08-23 00:00:00,85.51592254638672 +1999-08-24 00:00:00,85.8292236328125 +1999-08-25 00:00:00,86.7104263305664 +1999-08-26 00:00:00,85.67255401611328 +1999-08-27 00:00:00,84.63472747802734 +1999-08-30 00:00:00,83.06813049316406 +1999-08-31 00:00:00,82.75484466552734 +1999-09-01 00:00:00,83.77310943603516 +1999-09-02 00:00:00,82.78421020507812 +1999-09-03 00:00:00,85.2026138305664 +1999-09-07 00:00:00,84.8892822265625 +1999-09-08 00:00:00,84.47810363769531 +1999-09-09 00:00:00,84.43885040283203 +1999-09-10 00:00:00,85.14385223388672 +1999-09-13 00:00:00,84.5661849975586 +1999-09-14 00:00:00,84.00812530517578 +1999-09-15 00:00:00,82.67649841308594 +1999-09-16 00:00:00,82.9996337890625 +1999-09-17 00:00:00,84.04827880859375 +1999-09-20 00:00:00,83.93046569824219 +1999-09-21 00:00:00,82.16316223144531 +1999-09-22 00:00:00,82.07472229003906 +1999-09-23 00:00:00,80.35647583007812 +1999-09-24 00:00:00,80.2779312133789 +1999-09-27 00:00:00,80.80812072753906 +1999-09-28 00:00:00,80.65105438232422 +1999-09-29 00:00:00,79.68877410888672 +1999-09-30 00:00:00,80.90631103515625 +1999-10-01 00:00:00,80.72958374023438 +1999-10-04 00:00:00,82.16316223144531 +1999-10-05 00:00:00,82.08454132080078 +1999-10-06 00:00:00,83.3413314819336 +1999-10-07 00:00:00,82.87005615234375 +1999-10-08 00:00:00,84.12684631347656 +1999-10-11 00:00:00,83.98938751220703 +1999-10-12 00:00:00,82.69332885742188 +1999-10-13 00:00:00,80.55287170410156 +1999-10-14 00:00:00,80.533203125 +1999-10-15 00:00:00,78.4712905883789 +1999-10-18 00:00:00,79.04075622558594 +1999-10-19 00:00:00,79.80659484863281 +1999-10-20 00:00:00,80.59210968017578 +1999-10-21 00:00:00,81.06340026855469 +1999-10-22 00:00:00,81.7507095336914 +1999-10-25 00:00:00,81.33832550048828 +1999-10-26 00:00:00,80.31715393066406 +1999-10-27 00:00:00,81.77037811279297 +1999-10-28 00:00:00,84.55886840820312 +1999-10-29 00:00:00,86.09058380126953 +1999-11-01 00:00:00,85.18729400634766 +1999-11-02 00:00:00,84.57854461669922 +1999-11-03 00:00:00,85.14800262451172 +1999-11-04 00:00:00,85.79605865478516 +1999-11-05 00:00:00,86.64045715332031 +1999-11-08 00:00:00,86.71900177001953 +1999-11-09 00:00:00,85.90403747558594 +1999-11-10 00:00:00,86.54226684570312 +1999-11-11 00:00:00,87.03321075439453 +1999-11-12 00:00:00,87.8187026977539 +1999-11-15 00:00:00,88.02488708496094 +1999-11-16 00:00:00,88.76131439208984 +1999-11-17 00:00:00,88.99697875976562 +1999-11-18 00:00:00,89.62535095214844 +1999-11-19 00:00:00,89.54679107666016 +1999-11-22 00:00:00,89.52716064453125 +1999-11-23 00:00:00,88.74164581298828 +1999-11-24 00:00:00,89.21297454833984 +1999-11-26 00:00:00,88.8791275024414 +1999-11-29 00:00:00,88.5649185180664 +1999-11-30 00:00:00,87.524169921875 +1999-12-01 00:00:00,88.23110961914062 +1999-12-02 00:00:00,88.76131439208984 +1999-12-03 00:00:00,90.39119720458984 +1999-12-06 00:00:00,89.72354125976562 +1999-12-07 00:00:00,88.99697875976562 +1999-12-08 00:00:00,88.42743682861328 +1999-12-09 00:00:00,88.85948944091797 +1999-12-10 00:00:00,89.154052734375 +1999-12-13 00:00:00,89.31114959716797 +1999-12-14 00:00:00,88.4471206665039 +1999-12-15 00:00:00,88.9183578491211 +1999-12-16 00:00:00,89.31114959716797 +1999-12-17 00:00:00,89.88472747802734 +1999-12-20 00:00:00,89.23506927490234 +1999-12-21 00:00:00,90.59342193603516 +1999-12-22 00:00:00,90.82965850830078 +1999-12-23 00:00:00,92.27652740478516 +1999-12-27 00:00:00,92.14859008789062 +1999-12-28 00:00:00,92.08949279785156 +1999-12-29 00:00:00,92.48321533203124 +1999-12-30 00:00:00,92.37496185302734 +1999-12-31 00:00:00,92.52259826660156 +2000-01-03 00:00:00,91.6170425415039 +2000-01-04 00:00:00,88.03426361083984 +2000-01-05 00:00:00,88.19175720214844 +2000-01-06 00:00:00,86.77439880371094 +2000-01-07 00:00:00,91.81387329101562 +2000-01-10 00:00:00,92.12889099121094 +2000-01-11 00:00:00,91.02644348144533 +2000-01-12 00:00:00,90.12086486816406 +2000-01-13 00:00:00,91.34146118164062 +2000-01-14 00:00:00,92.58164978027344 +2000-01-18 00:00:00,91.8532257080078 +2000-01-19 00:00:00,92.60132598876952 +2000-01-20 00:00:00,91.18397521972656 +2000-01-21 00:00:00,90.98716735839844 +2000-01-24 00:00:00,88.40831756591797 +2000-01-25 00:00:00,89.41223907470703 +2000-01-26 00:00:00,88.70355987548828 +2000-01-27 00:00:00,88.34921264648438 +2000-01-28 00:00:00,85.59320831298828 +2000-01-31 00:00:00,87.9161376953125 +2000-02-01 00:00:00,88.78228759765625 +2000-02-02 00:00:00,88.8610610961914 +2000-02-03 00:00:00,90.19965362548828 +2000-02-04 00:00:00,89.82569885253906 +2000-02-07 00:00:00,89.68785095214844 +2000-02-08 00:00:00,90.90838623046876 +2000-02-09 00:00:00,88.99885559082031 +2000-02-10 00:00:00,89.17603302001953 +2000-02-11 00:00:00,87.36490631103516 +2000-02-14 00:00:00,87.87678527832031 +2000-02-15 00:00:00,88.87090301513672 +2000-02-16 00:00:00,87.56179809570312 +2000-02-17 00:00:00,87.10904693603516 +2000-02-18 00:00:00,85.2388687133789 +2000-02-22 00:00:00,85.02236938476562 +2000-02-23 00:00:00,86.02631378173828 +2000-02-24 00:00:00,84.29400634765625 +2000-02-25 00:00:00,83.98883056640625 +2000-02-28 00:00:00,85.75071716308594 +2000-02-29 00:00:00,86.57750701904297 +2000-03-01 00:00:00,87.20744323730469 +2000-03-02 00:00:00,87.26654052734375 +2000-03-03 00:00:00,88.90046691894531 +2000-03-06 00:00:00,88.03426361083984 +2000-03-07 00:00:00,86.33146667480469 +2000-03-08 00:00:00,86.22315979003906 +2000-03-09 00:00:00,88.7429428100586 +2000-03-10 00:00:00,88.27051544189453 +2000-03-13 00:00:00,87.30587768554688 +2000-03-14 00:00:00,86.06568908691406 +2000-03-15 00:00:00,88.07364654541016 +2000-03-16 00:00:00,92.1879425048828 +2000-03-17 00:00:00,92.79718780517578 +2000-03-20 00:00:00,92.32352447509766 +2000-03-21 00:00:00,94.21818542480467 +2000-03-22 00:00:00,94.79053497314452 +2000-03-23 00:00:00,96.40880584716795 +2000-03-24 00:00:00,96.98117065429688 +2000-03-27 00:00:00,95.95490264892578 +2000-03-28 00:00:00,95.40232849121094 +2000-03-29 00:00:00,95.50105285644533 +2000-03-30 00:00:00,93.90242767333984 +2000-03-31 00:00:00,94.9681396484375 +2000-04-03 00:00:00,95.52073669433594 +2000-04-04 00:00:00,94.81026458740234 +2000-04-05 00:00:00,94.21818542480467 +2000-04-06 00:00:00,95.03719329833984 +2000-04-07 00:00:00,95.63919067382812 +2000-04-10 00:00:00,95.26419067382812 +2000-04-11 00:00:00,94.9878921508789 +2000-04-12 00:00:00,92.38277435302734 +2000-04-13 00:00:00,91.0999526977539 +2000-04-14 00:00:00,85.88971710205078 +2000-04-17 00:00:00,88.88959503173828 +2000-04-18 00:00:00,91.23810577392578 +2000-04-19 00:00:00,90.38946533203124 +2000-04-20 00:00:00,90.82366180419922 +2000-04-24 00:00:00,89.83686065673828 +2000-04-25 00:00:00,93.5669174194336 +2000-04-26 00:00:00,92.51103973388672 +2000-04-27 00:00:00,92.20513153076172 +2000-04-28 00:00:00,91.6328353881836 +2000-05-01 00:00:00,92.87620544433594 +2000-05-02 00:00:00,91.02101135253906 +2000-05-03 00:00:00,88.88959503173828 +2000-05-04 00:00:00,89.5605697631836 +2000-05-05 00:00:00,90.6460418701172 +2000-05-08 00:00:00,89.96512603759766 +2000-05-09 00:00:00,89.24479675292969 +2000-05-10 00:00:00,87.23173522949219 +2000-05-11 00:00:00,89.22505950927734 +2000-05-12 00:00:00,90.19210052490234 +2000-05-15 00:00:00,91.7512664794922 +2000-05-16 00:00:00,92.63932800292967 +2000-05-17 00:00:00,91.67228698730467 +2000-05-18 00:00:00,90.54733276367188 +2000-05-19 00:00:00,89.12641906738281 +2000-05-22 00:00:00,88.4553451538086 +2000-05-23 00:00:00,87.15277099609375 +2000-05-24 00:00:00,88.5737533569336 +2000-05-25 00:00:00,87.0541000366211 +2000-05-26 00:00:00,87.15277099609375 +2000-05-30 00:00:00,89.9947280883789 +2000-05-31 00:00:00,90.19210052490234 +2000-06-01 00:00:00,91.77096557617188 +2000-06-02 00:00:00,93.36952209472656 +2000-06-05 00:00:00,92.91561889648438 +2000-06-06 00:00:00,92.50116729736328 +2000-06-07 00:00:00,93.14259338378906 +2000-06-08 00:00:00,92.77751159667967 +2000-06-09 00:00:00,92.58011627197266 +2000-06-12 00:00:00,91.49461364746094 +2000-06-13 00:00:00,93.211669921875 +2000-06-14 00:00:00,93.36952209472656 +2000-06-15 00:00:00,93.5669174194336 +2000-06-16 00:00:00,92.79808807373048 +2000-06-19 00:00:00,93.98502349853516 +2000-06-20 00:00:00,93.6487274169922 +2000-06-21 00:00:00,93.60916137695312 +2000-06-22 00:00:00,92.18482208251952 +2000-06-23 00:00:00,91.39356994628906 +2000-06-26 00:00:00,92.57061004638672 +2000-06-27 00:00:00,91.88812255859376 +2000-06-28 00:00:00,92.14530181884766 +2000-06-29 00:00:00,91.27488708496094 +2000-06-30 00:00:00,91.96729278564452 +2000-07-03 00:00:00,93.23329162597656 +2000-07-05 00:00:00,91.55181121826172 +2000-07-06 00:00:00,92.26395416259766 +2000-07-07 00:00:00,93.74765014648438 +2000-07-10 00:00:00,93.58936309814452 +2000-07-11 00:00:00,93.7872085571289 +2000-07-12 00:00:00,94.4004898071289 +2000-07-13 00:00:00,94.81588745117188 +2000-07-14 00:00:00,95.7456283569336 +2000-07-17 00:00:00,95.58734893798828 +2000-07-18 00:00:00,94.80602264404295 +2000-07-19 00:00:00,94.04436492919922 +2000-07-20 00:00:00,95.34998321533205 +2000-07-21 00:00:00,93.49047088623048 +2000-07-24 00:00:00,92.95637512207033 +2000-07-25 00:00:00,93.25310516357422 +2000-07-26 00:00:00,92.3431167602539 +2000-07-27 00:00:00,92.026611328125 +2000-07-28 00:00:00,89.9494857788086 +2000-07-31 00:00:00,90.52317810058594 +2000-08-01 00:00:00,91.07704162597656 +2000-08-02 00:00:00,91.53204345703124 +2000-08-03 00:00:00,92.1650619506836 +2000-08-04 00:00:00,92.65963745117188 +2000-08-07 00:00:00,93.76741790771484 +2000-08-08 00:00:00,94.12350463867188 +2000-08-09 00:00:00,93.33220672607422 +2000-08-10 00:00:00,92.8772201538086 +2000-08-11 00:00:00,93.31241607666016 +2000-08-14 00:00:00,94.49932098388672 +2000-08-15 00:00:00,94.42025756835938 +2000-08-16 00:00:00,94.08393096923828 +2000-08-17 00:00:00,95.072998046875 +2000-08-18 00:00:00,94.75653839111328 +2000-08-21 00:00:00,95.2708511352539 +2000-08-22 00:00:00,95.11262512207033 +2000-08-23 00:00:00,95.4884796142578 +2000-08-24 00:00:00,95.78524017333984 +2000-08-25 00:00:00,95.7456283569336 +2000-08-28 00:00:00,96.07205963134766 +2000-08-29 00:00:00,96.09183502197266 +2000-08-30 00:00:00,95.17195129394533 +2000-08-31 00:00:00,96.43805694580078 +2000-09-01 00:00:00,96.53690338134766 +2000-09-05 00:00:00,95.7654037475586 +2000-09-06 00:00:00,94.67743682861328 +2000-09-07 00:00:00,95.4884796142578 +2000-09-08 00:00:00,94.8356475830078 +2000-09-11 00:00:00,94.69717407226562 +2000-09-12 00:00:00,94.00481414794922 +2000-09-13 00:00:00,94.2520980834961 +2000-09-14 00:00:00,94.72687530517578 +2000-09-15 00:00:00,92.65438842773438 +2000-09-18 00:00:00,91.80166625976562 +2000-09-19 00:00:00,92.6346206665039 +2000-09-20 00:00:00,91.9504165649414 +2000-09-21 00:00:00,90.5522918701172 +2000-09-22 00:00:00,92.19830322265624 +2000-09-25 00:00:00,91.54383087158205 +2000-09-26 00:00:00,90.3737564086914 +2000-09-27 00:00:00,90.84973907470705 +2000-09-28 00:00:00,92.01976776123048 +2000-09-29 00:00:00,91.14723205566406 +2000-10-02 00:00:00,91.28599548339844 +2000-10-03 00:00:00,90.4332504272461 +2000-10-04 00:00:00,91.18688201904295 +2000-10-05 00:00:00,91.50420379638672 +2000-10-06 00:00:00,89.52099609375 +2000-10-09 00:00:00,88.84671020507812 +2000-10-10 00:00:00,87.379150390625 +2000-10-11 00:00:00,86.64539337158203 +2000-10-12 00:00:00,84.48368835449219 +2000-10-13 00:00:00,87.29984283447266 +2000-10-16 00:00:00,87.69645690917969 +2000-10-17 00:00:00,85.51494598388672 +2000-10-18 00:00:00,85.19762420654297 +2000-10-19 00:00:00,88.4104232788086 +2000-10-20 00:00:00,88.78722381591797 +2000-10-23 00:00:00,89.18386840820312 +2000-10-24 00:00:00,88.58889770507812 +2000-10-25 00:00:00,86.50655364990234 +2000-10-26 00:00:00,86.74449157714844 +2000-10-27 00:00:00,88.39059448242188 +2000-10-30 00:00:00,89.18386840820312 +2000-10-31 00:00:00,90.7208480834961 +2000-11-01 00:00:00,90.41339111328124 +2000-11-02 00:00:00,90.56220245361328 +2000-11-03 00:00:00,90.61174011230467 +2000-11-06 00:00:00,91.24635314941406 +2000-11-07 00:00:00,91.22654724121094 +2000-11-08 00:00:00,89.20368194580078 +2000-11-09 00:00:00,88.8665542602539 +2000-11-10 00:00:00,86.70486450195312 +2000-11-13 00:00:00,86.03060150146484 +2000-11-14 00:00:00,88.29139709472656 +2000-11-15 00:00:00,88.56906127929688 +2000-11-16 00:00:00,87.18085479736328 +2000-11-17 00:00:00,86.71480560302734 +2000-11-20 00:00:00,85.47529602050781 +2000-11-21 00:00:00,85.9115982055664 +2000-11-22 00:00:00,83.85899353027344 +2000-11-24 00:00:00,85.57447814941406 +2000-11-27 00:00:00,86.32809448242188 +2000-11-28 00:00:00,84.8406753540039 +2000-11-29 00:00:00,84.68204498291016 +2000-11-30 00:00:00,83.94822692871094 +2000-12-01 00:00:00,83.9085922241211 +2000-12-04 00:00:00,84.6225357055664 +2000-12-05 00:00:00,87.39897155761719 +2000-12-06 00:00:00,86.00086212158203 +2000-12-07 00:00:00,84.82084655761719 +2000-12-08 00:00:00,85.0191421508789 +2000-12-11 00:00:00,87.97412872314453 +2000-12-12 00:00:00,87.59727478027344 +2000-12-13 00:00:00,86.39750671386719 +2000-12-14 00:00:00,85.29679870605469 +2000-12-15 00:00:00,83.37024688720703 +2000-12-18 00:00:00,84.48421478271484 +2000-12-19 00:00:00,82.7635498046875 +2000-12-20 00:00:00,80.3664321899414 +2000-12-21 00:00:00,80.9234619140625 +2000-12-22 00:00:00,83.35037231445312 +2000-12-26 00:00:00,84.24551391601562 +2000-12-27 00:00:00,84.86221313476562 +2000-12-28 00:00:00,85.12083435058594 +2000-12-29 00:00:00,83.50949096679688 +2001-01-02 00:00:00,81.99767303466797 +2001-01-03 00:00:00,85.93641662597656 +2001-01-04 00:00:00,85.01139068603516 +2001-01-05 00:00:00,82.23636627197266 +2001-01-08 00:00:00,82.8729476928711 +2001-01-09 00:00:00,82.65412902832031 +2001-01-10 00:00:00,84.10629272460938 +2001-01-11 00:00:00,84.18584442138672 +2001-01-12 00:00:00,84.0267333984375 +2001-01-16 00:00:00,84.56378173828125 +2001-01-17 00:00:00,84.95171356201172 +2001-01-18 00:00:00,85.79714965820312 +2001-01-19 00:00:00,85.30979919433594 +2001-01-22 00:00:00,85.87672424316406 +2001-01-23 00:00:00,86.55302429199219 +2001-01-24 00:00:00,86.81168365478516 +2001-01-25 00:00:00,86.59286499023438 +2001-01-26 00:00:00,86.49339294433594 +2001-01-29 00:00:00,86.95487976074219 +2001-01-30 00:00:00,87.71878814697266 +2001-01-31 00:00:00,87.22228240966797 +2001-02-01 00:00:00,87.8015365600586 +2001-02-02 00:00:00,85.80905151367188 +2001-02-05 00:00:00,86.43929290771484 +2001-02-06 00:00:00,86.18463897705078 +2001-02-07 00:00:00,85.73907470703125 +2001-02-08 00:00:00,84.73965454101562 +2001-02-09 00:00:00,83.92485046386719 +2001-02-12 00:00:00,84.88607788085938 +2001-02-13 00:00:00,84.19219207763672 +2001-02-14 00:00:00,84.06486511230469 +2001-02-15 00:00:00,84.87967681884766 +2001-02-16 00:00:00,83.0081787109375 +2001-02-20 00:00:00,81.72868347167969 +2001-02-21 00:00:00,79.96540832519531 +2001-02-22 00:00:00,80.08637237548828 +2001-02-23 00:00:00,79.54527282714844 +2001-02-26 00:00:00,81.23856353759766 +2001-02-27 00:00:00,80.48741149902344 +2001-02-28 00:00:00,78.90237426757812 +2001-03-01 00:00:00,79.31611633300781 +2001-03-02 00:00:00,78.68589782714844 +2001-03-05 00:00:00,79.40528106689453 +2001-03-06 00:00:00,80.25825500488281 +2001-03-07 00:00:00,80.83113861083984 +2001-03-08 00:00:00,80.92024993896484 +2001-03-09 00:00:00,78.52678680419922 +2001-03-12 00:00:00,75.16573333740234 +2001-03-13 00:00:00,76.4006576538086 +2001-03-14 00:00:00,74.89197540283203 +2001-03-15 00:00:00,74.91107940673828 +2001-03-16 00:00:00,73.4085693359375 +2001-03-19 00:00:00,74.90216064453125 +2001-03-20 00:00:00,72.89157104492188 +2001-03-21 00:00:00,71.65328979492188 +2001-03-22 00:00:00,70.9256820678711 +2001-03-23 00:00:00,73.07029724121094 +2001-03-26 00:00:00,74.00215148925781 +2001-03-27 00:00:00,75.51490020751953 +2001-03-28 00:00:00,73.427734375 +2001-03-29 00:00:00,73.70856475830078 +2001-03-30 00:00:00,74.48087310791016 +2001-04-02 00:00:00,72.89157104492188 +2001-04-03 00:00:00,70.45970916748047 +2001-04-04 00:00:00,70.75332641601562 +2001-04-05 00:00:00,73.4341049194336 +2001-04-06 00:00:00,72.3171157836914 +2001-04-09 00:00:00,73.12135314941406 +2001-04-10 00:00:00,74.45533752441406 +2001-04-11 00:00:00,74.50639343261719 +2001-04-12 00:00:00,75.85957336425781 +2001-04-16 00:00:00,75.06171417236328 +2001-04-17 00:00:00,76.12126159667969 +2001-04-18 00:00:00,79.146728515625 +2001-04-19 00:00:00,80.19986724853516 +2001-04-20 00:00:00,79.46585083007812 +2001-04-23 00:00:00,78.0233154296875 +2001-04-24 00:00:00,77.60209655761719 +2001-04-25 00:00:00,78.6169204711914 +2001-04-26 00:00:00,78.96797180175781 +2001-04-27 00:00:00,80.28288269042969 +2001-04-30 00:00:00,80.84452819824219 +2001-05-01 00:00:00,81.0934829711914 +2001-05-02 00:00:00,80.94666290283203 +2001-05-03 00:00:00,79.91902923583984 +2001-05-04 00:00:00,81.27857971191406 +2001-05-07 00:00:00,80.57647705078125 +2001-05-08 00:00:00,80.53816986083984 +2001-05-09 00:00:00,80.19986724853516 +2001-05-10 00:00:00,80.43602752685547 +2001-05-11 00:00:00,79.88072967529297 +2001-05-14 00:00:00,80.04032135009766 +2001-05-15 00:00:00,80.41048431396484 +2001-05-16 00:00:00,82.30619812011719 +2001-05-17 00:00:00,82.43384552001953 +2001-05-18 00:00:00,82.81044006347656 +2001-05-21 00:00:00,84.0295639038086 +2001-05-22 00:00:00,83.92105102539062 +2001-05-23 00:00:00,82.4976577758789 +2001-05-24 00:00:00,82.74021911621094 +2001-05-25 00:00:00,81.7636947631836 +2001-05-29 00:00:00,81.11261749267578 +2001-05-30 00:00:00,79.97647857666016 +2001-05-31 00:00:00,80.391357421875 +2001-06-01 00:00:00,80.88920593261719 +2001-06-04 00:00:00,81.27857971191406 +2001-06-05 00:00:00,82.21044158935547 +2001-06-06 00:00:00,81.52750396728516 +2001-06-07 00:00:00,81.82107543945312 +2001-06-08 00:00:00,81.0615234375 +2001-06-11 00:00:00,80.48709106445312 +2001-06-12 00:00:00,80.3466796875 +2001-06-13 00:00:00,79.65731811523438 +2001-06-14 00:00:00,77.87014770507812 +2001-06-15 00:00:00,77.99555969238281 +2001-06-18 00:00:00,77.61795043945312 +2001-06-19 00:00:00,77.9571762084961 +2001-06-20 00:00:00,78.36685943603516 +2001-06-21 00:00:00,79.25660705566406 +2001-06-22 00:00:00,78.63569641113281 +2001-06-25 00:00:00,77.91236877441406 +2001-06-26 00:00:00,77.80357360839844 +2001-06-27 00:00:00,77.75873565673828 +2001-06-28 00:00:00,78.1876449584961 +2001-06-29 00:00:00,78.47566223144531 +2001-07-02 00:00:00,79.45500183105469 +2001-07-03 00:00:00,79.43580627441406 +2001-07-05 00:00:00,77.88677215576172 +2001-07-06 00:00:00,76.20333099365234 +2001-07-09 00:00:00,76.61937713623047 +2001-07-10 00:00:00,75.6976547241211 +2001-07-11 00:00:00,75.77449798583984 +2001-07-12 00:00:00,77.57312774658203 +2001-07-13 00:00:00,78.24522399902344 +2001-07-16 00:00:00,77.26590728759766 +2001-07-17 00:00:00,77.9892578125 +2001-07-18 00:00:00,77.45793151855469 +2001-07-19 00:00:00,78.13642883300781 +2001-07-20 00:00:00,77.66912841796875 +2001-07-23 00:00:00,76.13935852050781 +2001-07-24 00:00:00,75.40323638916016 +2001-07-25 00:00:00,76.23533630371094 +2001-07-26 00:00:00,77.0354995727539 +2001-07-27 00:00:00,77.32990264892578 +2001-07-30 00:00:00,77.35550689697266 +2001-07-31 00:00:00,77.67552947998047 +2001-08-01 00:00:00,78.16204071044922 +2001-08-02 00:00:00,78.48207092285156 +2001-08-03 00:00:00,78.05320739746094 +2001-08-06 00:00:00,77.00343322753906 +2001-08-07 00:00:00,77.30428314208984 +2001-08-08 00:00:00,75.87047576904297 +2001-08-09 00:00:00,76.09452056884766 +2001-08-10 00:00:00,76.3569564819336 +2001-08-13 00:00:00,76.37611389160156 +2001-08-14 00:00:00,76.34419250488281 +2001-08-15 00:00:00,75.6848373413086 +2001-08-16 00:00:00,75.94729614257812 +2001-08-17 00:00:00,74.73111724853516 +2001-08-20 00:00:00,75.42239379882812 +2001-08-21 00:00:00,74.13583374023438 +2001-08-22 00:00:00,74.9039535522461 +2001-08-23 00:00:00,74.63514709472656 +2001-08-24 00:00:00,76.18413543701172 +2001-08-27 00:00:00,75.72969055175781 +2001-08-28 00:00:00,74.62229919433594 +2001-08-29 00:00:00,73.95658874511719 +2001-08-30 00:00:00,72.53559112548828 +2001-08-31 00:00:00,73.0668716430664 +2001-09-04 00:00:00,72.59957122802734 +2001-09-05 00:00:00,72.77881622314453 +2001-09-06 00:00:00,70.90335845947266 +2001-09-07 00:00:00,69.59112548828125 +2001-09-10 00:00:00,70.44251251220703 +2001-09-17 00:00:00,66.7619400024414 +2001-09-18 00:00:00,66.6019287109375 +2001-09-19 00:00:00,65.2577133178711 +2001-09-20 00:00:00,63.18379974365234 +2001-09-21 00:00:00,62.502098083496094 +2001-09-24 00:00:00,64.699462890625 +2001-09-25 00:00:00,65.37407684326172 +2001-09-26 00:00:00,65.14278411865234 +2001-09-27 00:00:00,65.70816802978516 +2001-09-28 00:00:00,67.10237884521484 +2001-10-01 00:00:00,66.99315643310547 +2001-10-02 00:00:00,67.8348388671875 +2001-10-03 00:00:00,68.97206115722656 +2001-10-04 00:00:00,69.02987670898438 +2001-10-05 00:00:00,68.89497375488281 +2001-10-08 00:00:00,68.44517517089844 +2001-10-09 00:00:00,68.0789794921875 +2001-10-10 00:00:00,69.59526824951172 +2001-10-11 00:00:00,70.67469024658203 +2001-10-12 00:00:00,70.35340881347656 +2001-10-15 00:00:00,70.22493743896484 +2001-10-16 00:00:00,70.6682357788086 +2001-10-17 00:00:00,69.16482543945312 +2001-10-18 00:00:00,69.01700592041016 +2001-10-19 00:00:00,68.97206115722656 +2001-10-22 00:00:00,70.3341293334961 +2001-10-23 00:00:00,69.97433471679688 +2001-10-24 00:00:00,69.78800964355469 +2001-10-25 00:00:00,71.04092407226562 +2001-10-26 00:00:00,70.88029479980469 +2001-10-29 00:00:00,69.03628540039062 +2001-10-30 00:00:00,68.20750427246094 +2001-10-31 00:00:00,67.97618865966797 +2001-11-01 00:00:00,69.71736145019531 +2001-11-02 00:00:00,70.19281005859375 +2001-11-05 00:00:00,71.1115951538086 +2001-11-06 00:00:00,72.2166519165039 +2001-11-07 00:00:00,72.12029266357422 +2001-11-08 00:00:00,72.34516906738281 +2001-11-09 00:00:00,72.42223358154297 +2001-11-12 00:00:00,71.97892761230469 +2001-11-13 00:00:00,73.5980453491211 +2001-11-14 00:00:00,73.66869354248047 +2001-11-15 00:00:00,73.80362701416016 +2001-11-16 00:00:00,73.4759521484375 +2001-11-19 00:00:00,74.38187408447266 +2001-11-20 00:00:00,73.7586669921875 +2001-11-21 00:00:00,73.27033996582031 +2001-11-23 00:00:00,74.32405853271484 +2001-11-26 00:00:00,74.48468017578125 +2001-11-27 00:00:00,74.16346740722656 +2001-11-28 00:00:00,72.82061004638672 +2001-11-29 00:00:00,73.80362701416016 +2001-11-30 00:00:00,73.27680206298828 +2001-12-03 00:00:00,72.83990478515625 +2001-12-04 00:00:00,74.07347869873047 +2001-12-05 00:00:00,75.42916107177734 +2001-12-06 00:00:00,75.39059448242188 +2001-12-07 00:00:00,74.88945770263672 +2001-12-10 00:00:00,73.48883056640625 +2001-12-11 00:00:00,73.34100341796875 +2001-12-12 00:00:00,73.424560546875 +2001-12-13 00:00:00,71.9981918334961 +2001-12-14 00:00:00,72.68567657470703 +2001-12-17 00:00:00,73.43743133544922 +2001-12-18 00:00:00,73.87431335449219 +2001-12-19 00:00:00,74.3947525024414 +2001-12-20 00:00:00,73.66230010986328 +2001-12-21 00:00:00,74.1090087890625 +2001-12-24 00:00:00,73.96723175048828 +2001-12-26 00:00:00,74.37338256835938 +2001-12-27 00:00:00,74.8246841430664 +2001-12-28 00:00:00,74.7859878540039 +2001-12-31 00:00:00,73.69002532958984 +2002-01-02 00:00:00,74.48298645019531 +2002-01-03 00:00:00,75.3275375366211 +2002-01-04 00:00:00,75.8304672241211 +2002-01-07 00:00:00,75.29531860351562 +2002-01-08 00:00:00,75.12123107910156 +2002-01-09 00:00:00,74.5088119506836 +2002-01-10 00:00:00,74.83760070800781 +2002-01-11 00:00:00,74.10261535644531 +2002-01-14 00:00:00,73.63842010498047 +2002-01-15 00:00:00,74.23799896240234 +2002-01-16 00:00:00,72.73583984375 +2002-01-17 00:00:00,73.28382873535156 +2002-01-18 00:00:00,72.94860076904297 +2002-01-22 00:00:00,72.44570922851562 +2002-01-23 00:00:00,73.00016784667969 +2002-01-24 00:00:00,73.22581481933594 +2002-01-25 00:00:00,73.20647430419922 +2002-01-28 00:00:00,73.40632629394531 +2002-01-29 00:00:00,71.09833526611328 +2002-01-30 00:00:00,72.12337493896484 +2002-01-31 00:00:00,72.96793365478516 +2002-02-01 00:00:00,72.62626647949219 +2002-02-04 00:00:00,70.82106018066406 +2002-02-05 00:00:00,70.38268280029297 +2002-02-06 00:00:00,70.07967376708984 +2002-02-07 00:00:00,69.64127349853516 +2002-02-08 00:00:00,70.97582244873047 +2002-02-11 00:00:00,71.84613800048828 +2002-02-12 00:00:00,71.62047576904297 +2002-02-13 00:00:00,72.3812484741211 +2002-02-14 00:00:00,72.245849609375 +2002-02-15 00:00:00,71.49153137207031 +2002-02-19 00:00:00,70.11833190917969 +2002-02-20 00:00:00,71.29814147949219 +2002-02-21 00:00:00,69.82176208496094 +2002-02-22 00:00:00,70.68563079833984 +2002-02-25 00:00:00,71.85258483886719 +2002-02-26 00:00:00,71.70429229736328 +2002-02-27 00:00:00,71.98152923583984 +2002-02-28 00:00:00,71.6591796875 +2002-03-01 00:00:00,73.32894897460938 +2002-03-04 00:00:00,74.62480926513672 +2002-03-05 00:00:00,74.38631439208984 +2002-03-06 00:00:00,75.2695541381836 +2002-03-07 00:00:00,75.10841369628906 +2002-03-08 00:00:00,75.42427062988281 +2002-03-11 00:00:00,75.58544921875 +2002-03-12 00:00:00,75.5403060913086 +2002-03-13 00:00:00,74.81175994873047 +2002-03-14 00:00:00,74.7086410522461 +2002-03-15 00:00:00,75.42047882080078 +2002-03-18 00:00:00,75.43339538574219 +2002-03-19 00:00:00,75.93772888183594 +2002-03-20 00:00:00,74.50887298583984 +2002-03-21 00:00:00,74.54120635986328 +2002-03-22 00:00:00,74.37950134277344 +2002-03-25 00:00:00,73.45498657226562 +2002-03-26 00:00:00,73.8816909790039 +2002-03-27 00:00:00,74.0756607055664 +2002-03-28 00:00:00,74.04335021972656 +2002-04-01 00:00:00,74.0756607055664 +2002-04-02 00:00:00,73.66832733154297 +2002-04-03 00:00:00,73.15110778808594 +2002-04-04 00:00:00,72.84721374511719 +2002-04-05 00:00:00,72.86014556884766 +2002-04-08 00:00:00,73.01529693603516 +2002-04-09 00:00:00,72.50454711914062 +2002-04-10 00:00:00,73.32568359375 +2002-04-11 00:00:00,71.50238800048828 +2002-04-12 00:00:00,72.03900146484375 +2002-04-15 00:00:00,71.48944091796875 +2002-04-16 00:00:00,73.18988037109375 +2002-04-17 00:00:00,73.03472137451172 +2002-04-18 00:00:00,72.7178955078125 +2002-04-19 00:00:00,72.98300170898438 +2002-04-22 00:00:00,71.7674331665039 +2002-04-23 00:00:00,71.45711517333984 +2002-04-24 00:00:00,70.73941040039062 +2002-04-25 00:00:00,70.77824401855469 +2002-04-26 00:00:00,69.4334487915039 +2002-04-29 00:00:00,69.09071350097656 +2002-04-30 00:00:00,69.7372817993164 +2002-05-01 00:00:00,70.59074401855469 +2002-05-02 00:00:00,70.3192138671875 +2002-05-03 00:00:00,69.5562744140625 +2002-05-06 00:00:00,68.19202423095703 +2002-05-07 00:00:00,67.95281219482422 +2002-05-08 00:00:00,70.48081970214844 +2002-05-09 00:00:00,69.66616821289062 +2002-05-10 00:00:00,68.35363006591797 +2002-05-13 00:00:00,69.7437515258789 +2002-05-14 00:00:00,71.26317596435547 +2002-05-15 00:00:00,70.98514556884766 +2002-05-16 00:00:00,71.35368347167969 +2002-05-17 00:00:00,71.70282745361328 +2002-05-20 00:00:00,70.92694091796875 +2002-05-21 00:00:00,70.2803955078125 +2002-05-22 00:00:00,70.43555450439453 +2002-05-23 00:00:00,71.18553924560547 +2002-05-24 00:00:00,70.27394104003906 +2002-05-28 00:00:00,69.89247131347656 +2002-05-29 00:00:00,69.37522888183594 +2002-05-30 00:00:00,69.18122863769531 +2002-05-31 00:00:00,69.323486328125 +2002-06-03 00:00:00,67.48079681396484 +2002-06-04 00:00:00,67.64891052246094 +2002-06-05 00:00:00,68.28254699707031 +2002-06-06 00:00:00,66.89242553710938 +2002-06-07 00:00:00,66.81483459472656 +2002-06-10 00:00:00,67.073486328125 +2002-06-11 00:00:00,65.92261505126953 +2002-06-12 00:00:00,66.32351684570312 +2002-06-13 00:00:00,65.65753173828125 +2002-06-14 00:00:00,65.56053161621094 +2002-06-17 00:00:00,67.31917572021484 +2002-06-18 00:00:00,67.86876678466797 +2002-06-19 00:00:00,66.2846908569336 +2002-06-20 00:00:00,65.43772888183594 +2002-06-21 00:00:00,64.41454315185547 +2002-06-24 00:00:00,64.75193786621094 +2002-06-25 00:00:00,63.29854202270508 +2002-06-26 00:00:00,63.4023551940918 +2002-06-27 00:00:00,64.5118408203125 +2002-06-28 00:00:00,64.20692443847656 +2002-07-01 00:00:00,62.954681396484375 +2002-07-02 00:00:00,61.61809539794922 +2002-07-03 00:00:00,61.96847915649414 +2002-07-05 00:00:00,64.43397521972656 +2002-07-08 00:00:00,63.629486083984375 +2002-07-09 00:00:00,62.02685928344727 +2002-07-10 00:00:00,59.76899337768555 +2002-07-11 00:00:00,60.25562286376953 +2002-07-12 00:00:00,59.59379196166992 +2002-07-15 00:00:00,59.91172790527344 +2002-07-16 00:00:00,58.7568473815918 +2002-07-17 00:00:00,58.87359619140625 +2002-07-18 00:00:00,56.96607971191406 +2002-07-19 00:00:00,54.96126937866211 +2002-07-22 00:00:00,53.33273696899414 +2002-07-23 00:00:00,51.8729133605957 +2002-07-24 00:00:00,54.9677619934082 +2002-07-25 00:00:00,54.500614166259766 +2002-07-26 00:00:00,55.53871536254883 +2002-07-29 00:00:00,58.2442626953125 +2002-07-30 00:00:00,59.00341796875 +2002-07-31 00:00:00,59.14615631103516 +2002-08-01 00:00:00,57.60194778442383 +2002-08-02 00:00:00,56.31082534790039 +2002-08-05 00:00:00,54.35137939453125 +2002-08-06 00:00:00,56.18103790283203 +2002-08-07 00:00:00,57.16075134277344 +2002-08-08 00:00:00,59.0098762512207 +2002-08-09 00:00:00,59.23044204711914 +2002-08-12 00:00:00,58.7957649230957 +2002-08-13 00:00:00,57.7252311706543 +2002-08-14 00:00:00,59.83386993408203 +2002-08-15 00:00:00,60.664363861083984 +2002-08-16 00:00:00,60.48271560668945 +2002-08-19 00:00:00,61.89710998535156 +2002-08-20 00:00:00,61.24180603027344 +2002-08-21 00:00:00,62.12418746948242 +2002-08-22 00:00:00,62.727577209472656 +2002-08-23 00:00:00,61.37807083129883 +2002-08-26 00:00:00,61.806297302246094 +2002-08-27 00:00:00,61.09255599975586 +2002-08-28 00:00:00,59.75601959228516 +2002-08-29 00:00:00,59.78202438354492 +2002-08-30 00:00:00,59.54840850830078 +2002-09-03 00:00:00,57.27754592895508 +2002-09-04 00:00:00,58.09505844116211 +2002-09-05 00:00:00,57.60194778442383 +2002-09-06 00:00:00,58.39350509643555 +2002-09-09 00:00:00,58.82168960571289 +2002-09-10 00:00:00,59.49648666381836 +2002-09-11 00:00:00,59.12666320800781 +2002-09-12 00:00:00,58.036659240722656 +2002-09-13 00:00:00,58.17936706542969 +2002-09-16 00:00:00,58.3221321105957 +2002-09-17 00:00:00,56.98559188842773 +2002-09-18 00:00:00,56.41460037231445 +2002-09-19 00:00:00,54.95475387573242 +2002-09-20 00:00:00,54.9730224609375 +2002-09-23 00:00:00,54.5233268737793 +2002-09-24 00:00:00,53.64350509643555 +2002-09-25 00:00:00,54.9730224609375 +2002-09-26 00:00:00,55.87238693237305 +2002-09-27 00:00:00,53.93025207519531 +2002-09-30 00:00:00,53.30460739135742 +2002-10-01 00:00:00,55.86590194702149 +2002-10-02 00:00:00,54.19093322753906 +2002-10-03 00:00:00,53.64350509643555 +2002-10-04 00:00:00,52.6594123840332 +2002-10-07 00:00:00,51.57100296020508 +2002-10-08 00:00:00,52.37914657592773 +2002-10-09 00:00:00,50.89973831176758 +2002-10-10 00:00:00,52.5485954284668 +2002-10-11 00:00:00,54.84919738769531 +2002-10-14 00:00:00,55.155517578125 +2002-10-15 00:00:00,57.80802536010742 +2002-10-16 00:00:00,56.40681838989258 +2002-10-17 00:00:00,57.52779006958008 +2002-10-18 00:00:00,57.7689208984375 +2002-10-21 00:00:00,58.76607131958008 +2002-10-22 00:00:00,58.34242630004883 +2002-10-23 00:00:00,58.78564453125 +2002-10-24 00:00:00,57.58646011352539 +2002-10-25 00:00:00,58.78564453125 +2002-10-28 00:00:00,58.401100158691406 +2002-10-29 00:00:00,57.72330474853516 +2002-10-30 00:00:00,58.28379440307617 +2002-10-31 00:00:00,57.690711975097656 +2002-11-01 00:00:00,58.831241607666016 +2002-11-04 00:00:00,59.39171600341797 +2002-11-05 00:00:00,59.860939025878906 +2002-11-06 00:00:00,60.63652420043945 +2002-11-07 00:00:00,59.15058517456055 +2002-11-08 00:00:00,58.42716217041016 +2002-11-11 00:00:00,57.521263122558594 +2002-11-12 00:00:00,57.97747802734375 +2002-11-13 00:00:00,58.0361328125 +2002-11-14 00:00:00,59.131046295166016 +2002-11-15 00:00:00,59.56768798828125 +2002-11-18 00:00:00,58.96811676025391 +2002-11-19 00:00:00,58.88991165161133 +2002-11-20 00:00:00,60.19986724853516 +2002-11-21 00:00:00,61.32079315185547 +2002-11-22 00:00:00,60.88415145874024 +2002-11-25 00:00:00,60.923301696777344 +2002-11-26 00:00:00,59.76319122314453 +2002-11-27 00:00:00,61.44466781616211 +2002-11-29 00:00:00,61.24915313720703 +2002-12-02 00:00:00,61.34690475463867 +2002-12-03 00:00:00,60.52574157714844 +2002-12-04 00:00:00,60.25200271606445 +2002-12-05 00:00:00,59.58725357055664 +2002-12-06 00:00:00,59.97826385498047 +2002-12-09 00:00:00,58.32942581176758 +2002-12-10 00:00:00,59.11149215698242 +2002-12-11 00:00:00,59.16363143920898 +2002-12-12 00:00:00,59.15707778930664 +2002-12-13 00:00:00,58.2251205444336 +2002-12-16 00:00:00,59.73065185546875 +2002-12-17 00:00:00,59.20924377441406 +2002-12-18 00:00:00,58.524932861328125 +2002-12-19 00:00:00,58.10783386230469 +2002-12-20 00:00:00,58.936988830566406 +2002-12-23 00:00:00,58.95660018920898 +2002-12-24 00:00:00,58.51779174804688 +2002-12-26 00:00:00,58.54401397705078 +2002-12-27 00:00:00,57.22759628295898 +2002-12-30 00:00:00,57.705692291259766 +2002-12-31 00:00:00,57.78428649902344 +2003-01-02 00:00:00,59.64430236816406 +2003-01-03 00:00:00,59.82765197753906 +2003-01-06 00:00:00,60.88209915161133 +2003-01-07 00:00:00,60.7314682006836 +2003-01-08 00:00:00,59.85386657714844 +2003-01-09 00:00:00,60.78385162353516 +2003-01-10 00:00:00,60.94757080078125 +2003-01-13 00:00:00,60.92794799804688 +2003-01-14 00:00:00,61.12442779541016 +2003-01-15 00:00:00,60.51532745361328 +2003-01-16 00:00:00,60.26647186279297 +2003-01-17 00:00:00,59.375770568847656 +2003-01-21 00:00:00,58.45232772827149 +2003-01-22 00:00:00,57.7449951171875 +2003-01-23 00:00:00,58.09865188598633 +2003-01-24 00:00:00,56.57268524169922 +2003-01-27 00:00:00,55.79986190795898 +2003-01-28 00:00:00,56.21247100830078 +2003-01-29 00:00:00,56.63815307617188 +2003-01-30 00:00:00,55.29556274414063 +2003-01-31 00:00:00,56.363094329833984 +2003-02-03 00:00:00,56.47443771362305 +2003-02-04 00:00:00,55.91775131225586 +2003-02-05 00:00:00,55.570648193359375 +2003-02-06 00:00:00,55.30867385864258 +2003-02-07 00:00:00,54.634071350097656 +2003-02-10 00:00:00,55.02048110961914 +2003-02-11 00:00:00,54.64063262939453 +2003-02-12 00:00:00,53.76956558227539 +2003-02-13 00:00:00,53.93333053588867 +2003-02-14 00:00:00,55.11217498779297 +2003-02-18 00:00:00,56.08145904541016 +2003-02-19 00:00:00,55.78675079345703 +2003-02-20 00:00:00,55.23005676269531 +2003-02-21 00:00:00,55.78675079345703 +2003-02-24 00:00:00,54.88294982910156 +2003-02-25 00:00:00,55.32177734375 +2003-02-26 00:00:00,54.516204833984375 +2003-02-27 00:00:00,55.23661804199219 +2003-02-28 00:00:00,55.60337829589844 +2003-03-03 00:00:00,55.0728874206543 +2003-03-04 00:00:00,54.19527816772461 +2003-03-05 00:00:00,54.65372467041016 +2003-03-06 00:00:00,54.19527816772461 +2003-03-07 00:00:00,54.56858444213867 +2003-03-10 00:00:00,53.25874710083008 +2003-03-11 00:00:00,52.73479080200195 +2003-03-12 00:00:00,53.08842468261719 +2003-03-13 00:00:00,54.92226409912109 +2003-03-14 00:00:00,55.09910202026367 +2003-03-17 00:00:00,56.83465576171875 +2003-03-18 00:00:00,57.16866302490234 +2003-03-19 00:00:00,57.60744857788086 +2003-03-20 00:00:00,57.73188018798828 +2003-03-21 00:00:00,58.96417617797852 +2003-03-24 00:00:00,57.00465393066406 +2003-03-25 00:00:00,57.5504035949707 +2003-03-26 00:00:00,57.26107025146485 +2003-03-27 00:00:00,57.30708694458008 +2003-03-28 00:00:00,57.01779174804688 +2003-03-31 00:00:00,55.72234344482422 +2003-04-01 00:00:00,56.57722473144531 +2003-04-02 00:00:00,57.944915771484375 +2003-04-03 00:00:00,57.66876220703125 +2003-04-04 00:00:00,58.01072311401367 +2003-04-07 00:00:00,57.89892959594727 +2003-04-08 00:00:00,57.99098205566406 +2003-04-09 00:00:00,57.22816467285156 +2003-04-10 00:00:00,57.5438346862793 +2003-04-11 00:00:00,57.30708694458008 +2003-04-14 00:00:00,58.49073791503906 +2003-04-15 00:00:00,59.0365104675293 +2003-04-16 00:00:00,58.03043746948242 +2003-04-17 00:00:00,58.891868591308594 +2003-04-21 00:00:00,58.951019287109375 +2003-04-22 00:00:00,60.06231689453125 +2003-04-23 00:00:00,60.61470413208008 +2003-04-24 00:00:00,60.07546615600586 +2003-04-25 00:00:00,59.33242034912109 +2003-04-28 00:00:00,60.35823440551758 +2003-04-29 00:00:00,60.568634033203125 +2003-04-30 00:00:00,60.4371337890625 +2003-05-01 00:00:00,60.4305534362793 +2003-05-02 00:00:00,61.29196166992188 +2003-05-05 00:00:00,61.17360305786133 +2003-05-06 00:00:00,61.75227355957031 +2003-05-07 00:00:00,61.41036224365234 +2003-05-08 00:00:00,60.79220199584961 +2003-05-09 00:00:00,61.63387298583984 +2003-05-12 00:00:00,62.39009475708008 +2003-05-13 00:00:00,62.27832794189453 +2003-05-14 00:00:00,62.14682388305664 +2003-05-15 00:00:00,62.54135894775391 +2003-05-16 00:00:00,62.38355255126953 +2003-05-19 00:00:00,60.92372894287109 +2003-05-20 00:00:00,60.798789978027344 +2003-05-21 00:00:00,60.92372894287109 +2003-05-22 00:00:00,61.52870559692383 +2003-05-23 00:00:00,61.65362548828125 +2003-05-27 00:00:00,62.732032775878906 +2003-05-28 00:00:00,62.90958786010742 +2003-05-29 00:00:00,62.74520111083984 +2003-05-30 00:00:00,63.75129318237305 +2003-06-02 00:00:00,64.01432037353516 +2003-06-03 00:00:00,64.2773208618164 +2003-06-04 00:00:00,65.20448303222656 +2003-06-05 00:00:00,65.5267562866211 +2003-06-06 00:00:00,65.27027130126953 +2003-06-09 00:00:00,64.60610961914062 +2003-06-10 00:00:00,65.26367950439453 +2003-06-11 00:00:00,65.9541015625 +2003-06-12 00:00:00,66.15796661376953 +2003-06-13 00:00:00,65.4675064086914 +2003-06-16 00:00:00,66.84846496582031 +2003-06-17 00:00:00,66.84846496582031 +2003-06-18 00:00:00,66.78924560546875 +2003-06-19 00:00:00,65.77000427246094 +2003-06-20 00:00:00,65.62480163574219 +2003-06-23 00:00:00,64.95170593261719 +2003-06-24 00:00:00,65.01766204833984 +2003-06-25 00:00:00,64.36431121826172 +2003-06-26 00:00:00,65.20244598388672 +2003-06-27 00:00:00,64.45014953613281 +2003-06-30 00:00:00,64.43033599853516 +2003-07-01 00:00:00,65.02423858642578 +2003-07-02 00:00:00,65.84260559082031 +2003-07-03 00:00:00,65.16287231445312 +2003-07-07 00:00:00,66.45635986328125 +2003-07-08 00:00:00,66.75332641601562 +2003-07-09 00:00:00,66.37716674804688 +2003-07-10 00:00:00,65.53242492675781 +2003-07-11 00:00:00,66.15280151367188 +2003-07-14 00:00:00,66.47615814208984 +2003-07-15 00:00:00,66.33094787597656 +2003-07-16 00:00:00,65.94160461425781 +2003-07-17 00:00:00,65.00447082519531 +2003-07-18 00:00:00,65.67101287841797 +2003-07-21 00:00:00,64.85930633544922 +2003-07-22 00:00:00,65.44667053222656 +2003-07-23 00:00:00,65.49282836914062 +2003-07-24 00:00:00,64.99786376953125 +2003-07-25 00:00:00,66.14617919921875 +2003-07-28 00:00:00,65.90203094482422 +2003-07-29 00:00:00,65.59841918945312 +2003-07-30 00:00:00,65.44001007080078 +2003-07-31 00:00:00,65.59182739257812 +2003-08-01 00:00:00,65.01110076904297 +2003-08-04 00:00:00,65.01110076904297 +2003-08-05 00:00:00,63.631778717041016 +2003-08-06 00:00:00,64.00137329101562 +2003-08-07 00:00:00,64.67451477050781 +2003-08-08 00:00:00,64.85930633544922 +2003-08-11 00:00:00,65.10346984863281 +2003-08-12 00:00:00,65.6974105834961 +2003-08-13 00:00:00,65.36084747314453 +2003-08-14 00:00:00,65.53902435302734 +2003-08-15 00:00:00,65.74362182617188 +2003-08-18 00:00:00,66.31117248535156 +2003-08-19 00:00:00,66.56195831298828 +2003-08-20 00:00:00,66.29136657714844 +2003-08-21 00:00:00,66.50253295898438 +2003-08-22 00:00:00,65.84260559082031 +2003-08-25 00:00:00,65.94818115234375 +2003-08-26 00:00:00,66.0670166015625 +2003-08-27 00:00:00,66.08677673339844 +2003-08-28 00:00:00,66.49596405029297 +2003-08-29 00:00:00,66.94468688964844 +2003-09-02 00:00:00,67.84225463867188 +2003-09-03 00:00:00,68.2118148803711 +2003-09-04 00:00:00,68.24480438232422 +2003-09-05 00:00:00,67.86205291748047 +2003-09-08 00:00:00,68.42300415039062 +2003-09-09 00:00:00,67.97423553466797 +2003-09-10 00:00:00,67.28788757324219 +2003-09-11 00:00:00,67.48585510253906 +2003-09-12 00:00:00,67.61127471923828 +2003-09-15 00:00:00,67.3736801147461 +2003-09-16 00:00:00,68.35696411132812 +2003-09-17 00:00:00,68.22496032714844 +2003-09-18 00:00:00,69.0301513671875 +2003-09-19 00:00:00,68.67903137207031 +2003-09-22 00:00:00,67.93704986572266 +2003-09-23 00:00:00,68.19540405273438 +2003-09-24 00:00:00,66.98311614990234 +2003-09-25 00:00:00,66.43324279785156 +2003-09-26 00:00:00,66.21458435058594 +2003-09-29 00:00:00,66.86383056640625 +2003-09-30 00:00:00,66.21458435058594 +2003-10-01 00:00:00,67.62569427490234 +2003-10-02 00:00:00,67.8708267211914 +2003-10-03 00:00:00,68.49354553222656 +2003-10-06 00:00:00,68.80484771728516 +2003-10-07 00:00:00,69.06986236572266 +2003-10-08 00:00:00,68.89761352539062 +2003-10-09 00:00:00,69.08311462402344 +2003-10-10 00:00:00,69.2752685546875 +2003-10-13 00:00:00,69.49386596679688 +2003-10-14 00:00:00,69.7389907836914 +2003-10-15 00:00:00,69.55350494384766 +2003-10-16 00:00:00,69.83175659179688 +2003-10-17 00:00:00,69.06986236572266 +2003-10-20 00:00:00,69.58659362792969 +2003-10-21 00:00:00,69.46736907958984 +2003-10-22 00:00:00,68.59292602539062 +2003-10-23 00:00:00,68.467041015625 +2003-10-24 00:00:00,68.619384765625 +2003-10-27 00:00:00,68.65254974365234 +2003-10-28 00:00:00,69.58659362792969 +2003-10-29 00:00:00,69.67937469482422 +2003-10-30 00:00:00,69.8250961303711 +2003-10-31 00:00:00,69.75887298583984 +2003-11-03 00:00:00,70.21595001220703 +2003-11-04 00:00:00,70.06361389160156 +2003-11-05 00:00:00,70.11663055419922 +2003-11-06 00:00:00,70.48758697509766 +2003-11-07 00:00:00,69.96427154541016 +2003-11-10 00:00:00,69.67937469482422 +2003-11-11 00:00:00,69.65950775146484 +2003-11-12 00:00:00,70.44124603271484 +2003-11-13 00:00:00,70.4610824584961 +2003-11-14 00:00:00,69.86486053466797 +2003-11-17 00:00:00,69.51372528076172 +2003-11-18 00:00:00,68.7916488647461 +2003-11-19 00:00:00,69.37460327148438 +2003-11-20 00:00:00,68.75186157226562 +2003-11-21 00:00:00,69.0367660522461 +2003-11-24 00:00:00,69.95099639892578 +2003-11-25 00:00:00,70.21595001220703 +2003-11-26 00:00:00,70.46769714355469 +2003-11-28 00:00:00,70.52071380615234 +2003-12-01 00:00:00,71.28255462646484 +2003-12-02 00:00:00,71.10369110107422 +2003-12-03 00:00:00,70.99107360839844 +2003-12-04 00:00:00,71.28255462646484 +2003-12-05 00:00:00,70.78571319580078 +2003-12-08 00:00:00,71.2627182006836 +2003-12-09 00:00:00,70.71281433105469 +2003-12-10 00:00:00,70.70620727539062 +2003-12-11 00:00:00,71.50114440917969 +2003-12-12 00:00:00,71.64028930664062 +2003-12-15 00:00:00,71.28255462646484 +2003-12-16 00:00:00,71.65355682373047 +2003-12-17 00:00:00,71.8787841796875 +2003-12-18 00:00:00,72.68698120117188 +2003-12-19 00:00:00,72.48466491699219 +2003-12-22 00:00:00,72.99054718017578 +2003-12-23 00:00:00,73.0370864868164 +2003-12-24 00:00:00,72.96392822265625 +2003-12-26 00:00:00,73.01715850830078 +2003-12-29 00:00:00,73.98892211914062 +2003-12-30 00:00:00,74.00226593017578 +2003-12-31 00:00:00,74.06880950927734 +2004-01-02 00:00:00,74.03556060791016 +2004-01-05 00:00:00,74.84090423583984 +2004-01-06 00:00:00,74.91412353515625 +2004-01-07 00:00:00,75.16703796386719 +2004-01-08 00:00:00,75.46659851074219 +2004-01-09 00:00:00,74.8076400756836 +2004-01-12 00:00:00,75.360107421875 +2004-01-13 00:00:00,74.9207992553711 +2004-01-14 00:00:00,75.54646301269531 +2004-01-15 00:00:00,75.73284912109375 +2004-01-16 00:00:00,76.0323715209961 +2004-01-20 00:00:00,76.01239013671875 +2004-01-21 00:00:00,76.6114501953125 +2004-01-22 00:00:00,76.41173553466797 +2004-01-23 00:00:00,76.16545867919922 +2004-01-26 00:00:00,77.12394714355469 +2004-01-27 00:00:00,76.3318862915039 +2004-01-28 00:00:00,75.45993041992188 +2004-01-29 00:00:00,75.53316497802734 +2004-01-30 00:00:00,75.53316497802734 +2004-02-02 00:00:00,75.85930633544922 +2004-02-03 00:00:00,75.73284912109375 +2004-02-04 00:00:00,75.11383819580078 +2004-02-05 00:00:00,75.3334732055664 +2004-02-06 00:00:00,76.17879486083984 +2004-02-09 00:00:00,76.19876098632812 +2004-02-10 00:00:00,76.44503021240234 +2004-02-11 00:00:00,77.257080078125 +2004-02-12 00:00:00,76.9775161743164 +2004-02-13 00:00:00,76.63141632080078 +2004-02-17 00:00:00,77.32367706298828 +2004-02-18 00:00:00,76.98417663574219 +2004-02-19 00:00:00,76.69800567626953 +2004-02-20 00:00:00,76.4649887084961 +2004-02-23 00:00:00,76.27195739746094 +2004-02-24 00:00:00,76.13884735107422 +2004-02-25 00:00:00,76.45833587646484 +2004-02-26 00:00:00,76.50489044189453 +2004-02-27 00:00:00,76.55818176269531 +2004-03-01 00:00:00,77.31697845458984 +2004-03-02 00:00:00,76.8643569946289 +2004-03-03 00:00:00,77.0041275024414 +2004-03-04 00:00:00,77.2038345336914 +2004-03-05 00:00:00,77.46341705322266 +2004-03-08 00:00:00,76.51823425292969 +2004-03-09 00:00:00,76.21208953857422 +2004-03-10 00:00:00,74.93408966064453 +2004-03-11 00:00:00,73.96232604980469 +2004-03-12 00:00:00,74.93408966064453 +2004-03-15 00:00:00,74.0156021118164 +2004-03-16 00:00:00,74.40831756591797 +2004-03-17 00:00:00,75.24026489257812 +2004-03-18 00:00:00,75.26026153564453 +2004-03-19 00:00:00,74.1815414428711 +2004-03-22 00:00:00,73.23973083496094 +2004-03-23 00:00:00,73.11284637451172 +2004-03-24 00:00:00,73.17295837402344 +2004-03-25 00:00:00,74.14144134521484 +2004-03-26 00:00:00,74.1614761352539 +2004-03-29 00:00:00,75.20348358154297 +2004-03-30 00:00:00,75.45730590820312 +2004-03-31 00:00:00,75.54412841796875 +2004-04-01 00:00:00,75.99833679199219 +2004-04-02 00:00:00,76.57273864746094 +2004-04-05 00:00:00,76.99356842041016 +2004-04-06 00:00:00,76.74639892578125 +2004-04-07 00:00:00,76.5660629272461 +2004-04-08 00:00:00,76.39239501953125 +2004-04-12 00:00:00,76.69298553466797 +2004-04-13 00:00:00,75.61759185791016 +2004-04-14 00:00:00,75.73783111572266 +2004-04-15 00:00:00,75.45060729980469 +2004-04-16 00:00:00,76.0317153930664 +2004-04-19 00:00:00,76.0317153930664 +2004-04-20 00:00:00,74.75592803955078 +2004-04-21 00:00:00,75.25690460205078 +2004-04-22 00:00:00,76.31221008300781 +2004-04-23 00:00:00,76.38572692871094 +2004-04-26 00:00:00,76.27885437011719 +2004-04-27 00:00:00,76.34568786621094 +2004-04-28 00:00:00,75.35709381103516 +2004-04-29 00:00:00,74.69583892822266 +2004-04-30 00:00:00,74.11473846435547 +2004-05-03 00:00:00,74.90959930419922 +2004-05-04 00:00:00,74.8494644165039 +2004-05-05 00:00:00,75.33036804199219 +2004-05-06 00:00:00,74.68247985839844 +2004-05-07 00:00:00,73.44679260253906 +2004-05-10 00:00:00,72.6919937133789 +2004-05-11 00:00:00,73.30654907226562 +2004-05-12 00:00:00,73.77406311035156 +2004-05-13 00:00:00,73.46681213378906 +2004-05-14 00:00:00,73.5002670288086 +2004-05-17 00:00:00,72.87236022949219 +2004-05-18 00:00:00,73.23973083496094 +2004-05-19 00:00:00,72.98589324951172 +2004-05-20 00:00:00,73.21971130371094 +2004-05-21 00:00:00,73.34659576416016 +2004-05-24 00:00:00,73.65383911132812 +2004-05-25 00:00:00,74.7092056274414 +2004-05-26 00:00:00,74.9697036743164 +2004-05-27 00:00:00,75.3905029296875 +2004-05-28 00:00:00,75.38381958007812 +2004-06-01 00:00:00,75.28361511230469 +2004-06-02 00:00:00,75.56415557861328 +2004-06-03 00:00:00,74.8694839477539 +2004-06-04 00:00:00,75.46397399902344 +2004-06-07 00:00:00,76.61283874511719 +2004-06-08 00:00:00,76.71969604492188 +2004-06-09 00:00:00,76.00502014160156 +2004-06-10 00:00:00,76.37904357910156 +2004-06-14 00:00:00,75.6242904663086 +2004-06-15 00:00:00,76.15865325927734 +2004-06-16 00:00:00,76.145263671875 +2004-06-17 00:00:00,76.0317153930664 +2004-06-18 00:00:00,76.1751708984375 +2004-06-21 00:00:00,75.88694763183594 +2004-06-22 00:00:00,76.26903533935547 +2004-06-23 00:00:00,76.926025390625 +2004-06-24 00:00:00,76.6846923828125 +2004-06-25 00:00:00,76.3159408569336 +2004-06-28 00:00:00,76.05448913574219 +2004-06-29 00:00:00,76.36958312988281 +2004-06-30 00:00:00,76.77853393554688 +2004-07-01 00:00:00,75.71263122558594 +2004-07-02 00:00:00,75.67240142822266 +2004-07-06 00:00:00,75.00872039794922 +2004-07-07 00:00:00,75.22994232177734 +2004-07-08 00:00:00,74.70707702636719 +2004-07-09 00:00:00,74.9014663696289 +2004-07-12 00:00:00,74.93499755859375 +2004-07-13 00:00:00,74.98863220214844 +2004-07-14 00:00:00,74.76067352294922 +2004-07-15 00:00:00,74.27799224853516 +2004-07-16 00:00:00,74.21770477294922 +2004-07-19 00:00:00,73.90261840820312 +2004-07-20 00:00:00,74.84113311767578 +2004-07-21 00:00:00,73.4601821899414 +2004-07-22 00:00:00,73.66123962402344 +2004-07-23 00:00:00,73.04450988769531 +2004-07-26 00:00:00,72.90371704101562 +2004-07-27 00:00:00,73.5875015258789 +2004-07-28 00:00:00,73.80876159667969 +2004-07-29 00:00:00,74.12382507324219 +2004-07-30 00:00:00,74.30484008789062 +2004-08-02 00:00:00,74.4590072631836 +2004-08-03 00:00:00,73.88248443603516 +2004-08-04 00:00:00,73.87578582763672 +2004-08-05 00:00:00,72.66910552978516 +2004-08-06 00:00:00,71.6300277709961 +2004-08-09 00:00:00,71.7305679321289 +2004-08-10 00:00:00,72.65568542480469 +2004-08-11 00:00:00,72.5082015991211 +2004-08-12 00:00:00,71.71715545654297 +2004-08-13 00:00:00,71.85792541503906 +2004-08-16 00:00:00,72.60208129882812 +2004-08-17 00:00:00,73.01097869873047 +2004-08-18 00:00:00,73.76181030273438 +2004-08-19 00:00:00,73.54730987548828 +2004-08-20 00:00:00,74.06349182128906 +2004-08-23 00:00:00,73.87578582763672 +2004-08-24 00:00:00,73.97632598876953 +2004-08-25 00:00:00,74.47913360595703 +2004-08-26 00:00:00,74.47913360595703 +2004-08-27 00:00:00,74.7137222290039 +2004-08-30 00:00:00,74.09701538085938 +2004-08-31 00:00:00,74.48582458496094 +2004-09-01 00:00:00,74.62663269042969 +2004-09-02 00:00:00,75.47129821777344 +2004-09-03 00:00:00,75.16292572021484 +2004-09-07 00:00:00,75.65902709960938 +2004-09-08 00:00:00,75.47129821777344 +2004-09-09 00:00:00,75.40426635742188 +2004-09-10 00:00:00,75.79306030273438 +2004-09-13 00:00:00,76.0411148071289 +2004-09-14 00:00:00,76.19525909423828 +2004-09-15 00:00:00,75.61875915527344 +2004-09-16 00:00:00,75.84668731689453 +2004-09-17 00:00:00,76.16915130615234 +2004-09-20 00:00:00,75.71136474609375 +2004-09-21 00:00:00,76.0412368774414 +2004-09-22 00:00:00,75.09207916259766 +2004-09-23 00:00:00,74.68815612792969 +2004-09-24 00:00:00,75.031494140625 +2004-09-27 00:00:00,74.55357360839844 +2004-09-28 00:00:00,74.91031646728516 +2004-09-29 00:00:00,75.28731536865234 +2004-09-30 00:00:00,75.23346710205078 +2004-10-01 00:00:00,76.50572204589844 +2004-10-04 00:00:00,76.63363647460938 +2004-10-05 00:00:00,76.67404174804688 +2004-10-06 00:00:00,77.1990966796875 +2004-10-07 00:00:00,76.37106323242188 +2004-10-08 00:00:00,75.73831939697266 +2004-10-11 00:00:00,76.0479736328125 +2004-10-12 00:00:00,75.75179290771484 +2004-10-13 00:00:00,75.08534240722656 +2004-10-14 00:00:00,74.47950744628906 +2004-10-15 00:00:00,74.89690399169922 +2004-10-18 00:00:00,75.17961120605469 +2004-10-19 00:00:00,74.54681396484375 +2004-10-20 00:00:00,74.39872741699219 +2004-10-21 00:00:00,74.88340759277344 +2004-10-22 00:00:00,74.04193115234375 +2004-10-25 00:00:00,73.95443725585938 +2004-10-26 00:00:00,75.08534240722656 +2004-10-27 00:00:00,75.98739624023438 +2004-10-28 00:00:00,76.21627044677734 +2004-10-29 00:00:00,76.20281982421875 +2004-11-01 00:00:00,76.41148376464844 +2004-11-02 00:00:00,76.43840026855469 +2004-11-03 00:00:00,77.40104675292969 +2004-11-04 00:00:00,78.45789337158203 +2004-11-05 00:00:00,78.94934844970703 +2004-11-08 00:00:00,78.83491516113281 +2004-11-09 00:00:00,78.6800765991211 +2004-11-10 00:00:00,78.74067687988281 +2004-11-11 00:00:00,79.33979034423828 +2004-11-12 00:00:00,79.96582794189453 +2004-11-15 00:00:00,80.16230773925781 +2004-11-16 00:00:00,79.58841705322266 +2004-11-17 00:00:00,80.06101989746094 +2004-11-18 00:00:00,80.1690444946289 +2004-11-19 00:00:00,79.27783966064453 +2004-11-22 00:00:00,79.65594482421875 +2004-11-23 00:00:00,79.77743530273438 +2004-11-24 00:00:00,79.96648406982422 +2004-11-26 00:00:00,79.90574645996094 +2004-11-29 00:00:00,79.54115295410156 +2004-11-30 00:00:00,79.59516906738281 +2004-12-01 00:00:00,80.49989318847656 +2004-12-02 00:00:00,80.56739807128906 +2004-12-03 00:00:00,80.51339721679688 +2004-12-06 00:00:00,80.48637390136719 +2004-12-07 00:00:00,79.73696899414062 +2004-12-08 00:00:00,80.20281219482422 +2004-12-09 00:00:00,80.48637390136719 +2004-12-10 00:00:00,80.56739807128906 +2004-12-13 00:00:00,81.26959991455078 +2004-12-14 00:00:00,81.55315399169922 +2004-12-15 00:00:00,81.61390686035156 +2004-12-16 00:00:00,81.56664276123047 +2004-12-17 00:00:00,81.02263641357422 +2004-12-20 00:00:00,81.04295349121094 +2004-12-21 00:00:00,81.66702270507812 +2004-12-22 00:00:00,81.86376190185547 +2004-12-23 00:00:00,81.9247817993164 +2004-12-27 00:00:00,81.75521850585938 +2004-12-28 00:00:00,82.20294189453125 +2004-12-29 00:00:00,82.3250503540039 +2004-12-30 00:00:00,82.16902160644531 +2004-12-31 00:00:00,81.99264526367188 +2005-01-03 00:00:00,81.60598754882812 +2005-01-04 00:00:00,80.60882568359375 +2005-01-05 00:00:00,80.05256652832031 +2005-01-06 00:00:00,80.45955657958984 +2005-01-07 00:00:00,80.34423065185547 +2005-01-10 00:00:00,80.72412872314453 +2005-01-11 00:00:00,80.1678695678711 +2005-01-12 00:00:00,80.43243408203125 +2005-01-13 00:00:00,79.78800964355469 +2005-01-14 00:00:00,80.20855712890625 +2005-01-18 00:00:00,81.04295349121094 +2005-01-19 00:00:00,80.19501495361328 +2005-01-20 00:00:00,79.70663452148438 +2005-01-21 00:00:00,79.21817779541016 +2005-01-24 00:00:00,79.06214904785156 +2005-01-25 00:00:00,79.28600311279297 +2005-01-26 00:00:00,79.5234375 +2005-01-27 00:00:00,79.65909576416016 +2005-01-28 00:00:00,79.65909576416016 +2005-01-31 00:00:00,80.1542739868164 +2005-02-01 00:00:00,80.66311645507812 +2005-02-02 00:00:00,80.90727233886719 +2005-02-03 00:00:00,80.69701385498047 +2005-02-04 00:00:00,81.55853271484375 +2005-02-07 00:00:00,81.44995880126953 +2005-02-08 00:00:00,81.544921875 +2005-02-09 00:00:00,80.93441772460938 +2005-02-10 00:00:00,81.22611236572266 +2005-02-11 00:00:00,81.9247817993164 +2005-02-14 00:00:00,81.86376190185547 +2005-02-15 00:00:00,82.16902160644531 +2005-02-16 00:00:00,82.22329711914062 +2005-02-17 00:00:00,81.55853271484375 +2005-02-18 00:00:00,81.66702270507812 +2005-02-22 00:00:00,80.4527816772461 +2005-02-23 00:00:00,81.02938842773438 +2005-02-24 00:00:00,81.56529998779297 +2005-02-25 00:00:00,82.37249755859375 +2005-02-28 00:00:00,81.8298568725586 +2005-03-01 00:00:00,82.23685455322266 +2005-03-02 00:00:00,82.19617462158203 +2005-03-03 00:00:00,82.23007202148438 +2005-03-04 00:00:00,83.2543716430664 +2005-03-07 00:00:00,83.29512786865234 +2005-03-08 00:00:00,82.98304748535156 +2005-03-09 00:00:00,82.06050872802734 +2005-03-10 00:00:00,82.24365997314453 +2005-03-11 00:00:00,81.66702270507812 +2005-03-14 00:00:00,82.17581939697266 +2005-03-15 00:00:00,81.49746704101562 +2005-03-16 00:00:00,80.80551147460938 +2005-03-17 00:00:00,80.96833038330078 +2005-03-18 00:00:00,80.72794342041016 +2005-03-21 00:00:00,80.42829132080078 +2005-03-22 00:00:00,79.61103820800781 +2005-03-23 00:00:00,79.67916107177734 +2005-03-24 00:00:00,79.77450561523438 +2005-03-28 00:00:00,79.8902816772461 +2005-03-29 00:00:00,79.35905456542969 +2005-03-30 00:00:00,80.48273468017578 +2005-03-31 00:00:00,80.33293151855469 +2005-04-01 00:00:00,79.97197723388672 +2005-04-04 00:00:00,80.10820007324219 +2005-04-05 00:00:00,80.4896011352539 +2005-04-06 00:00:00,80.76879119873047 +2005-04-07 00:00:00,81.20467376708984 +2005-04-08 00:00:00,80.36018371582031 +2005-04-11 00:00:00,80.4215087890625 +2005-04-12 00:00:00,80.8369140625 +2005-04-13 00:00:00,79.88347625732422 +2005-04-14 00:00:00,78.84149932861328 +2005-04-15 00:00:00,77.73829650878906 +2005-04-18 00:00:00,77.97660064697266 +2005-04-19 00:00:00,78.59632110595703 +2005-04-20 00:00:00,77.49991607666016 +2005-04-21 00:00:00,79.00498962402344 +2005-04-22 00:00:00,78.7052993774414 +2005-04-25 00:00:00,79.22288513183594 +2005-04-26 00:00:00,78.45333099365234 +2005-04-27 00:00:00,78.75975799560547 +2005-04-28 00:00:00,77.77232360839844 +2005-04-29 00:00:00,78.82788848876953 +2005-05-02 00:00:00,79.27056884765625 +2005-05-03 00:00:00,79.40676879882812 +2005-05-04 00:00:00,80.01968383789062 +2005-05-05 00:00:00,79.992431640625 +2005-05-06 00:00:00,79.7404556274414 +2005-05-09 00:00:00,80.23759460449219 +2005-05-10 00:00:00,79.40676879882812 +2005-05-11 00:00:00,79.84259033203125 +2005-05-12 00:00:00,78.96408081054688 +2005-05-13 00:00:00,78.80743408203125 +2005-05-16 00:00:00,79.54293823242188 +2005-05-17 00:00:00,80.07414245605469 +2005-05-18 00:00:00,80.89820098876953 +2005-05-19 00:00:00,81.23868560791016 +2005-05-20 00:00:00,81.12291717529297 +2005-05-23 00:00:00,81.57237243652344 +2005-05-24 00:00:00,81.38170623779297 +2005-05-25 00:00:00,81.3204116821289 +2005-05-26 00:00:00,81.75629425048828 +2005-05-27 00:00:00,81.89247131347656 +2005-05-31 00:00:00,81.3680648803711 +2005-06-01 00:00:00,82.06273651123047 +2005-06-02 00:00:00,82.23978424072266 +2005-06-03 00:00:00,81.8243637084961 +2005-06-06 00:00:00,81.74944305419922 +2005-06-07 00:00:00,81.81075286865234 +2005-06-08 00:00:00,81.66091918945312 +2005-06-09 00:00:00,82.04911804199219 +2005-06-10 00:00:00,81.8584213256836 +2005-06-13 00:00:00,82.11722564697266 +2005-06-14 00:00:00,82.30792236328125 +2005-06-15 00:00:00,82.46451568603516 +2005-06-16 00:00:00,82.67564392089844 +2005-06-17 00:00:00,82.98199462890625 +2005-06-20 00:00:00,83.00931549072266 +2005-06-21 00:00:00,83.05718231201172 +2005-06-22 00:00:00,83.12554931640625 +2005-06-23 00:00:00,81.95634460449219 +2005-06-24 00:00:00,81.35460662841797 +2005-06-27 00:00:00,81.4708480834961 +2005-06-28 00:00:00,82.15461730957031 +2005-06-29 00:00:00,81.93579864501953 +2005-06-30 00:00:00,81.4913558959961 +2005-07-01 00:00:00,81.73066711425781 +2005-07-05 00:00:00,82.38709259033203 +2005-07-06 00:00:00,81.69647979736328 +2005-07-07 00:00:00,82.01782989501953 +2005-07-08 00:00:00,82.95463562011719 +2005-07-11 00:00:00,83.37859344482422 +2005-07-12 00:00:00,83.59737396240234 +2005-07-13 00:00:00,83.71361541748047 +2005-07-14 00:00:00,84.04179382324219 +2005-07-15 00:00:00,83.99393463134766 +2005-07-18 00:00:00,83.65889739990234 +2005-07-19 00:00:00,84.11700439453125 +2005-07-20 00:00:00,84.40420532226562 +2005-07-21 00:00:00,83.91192626953125 +2005-07-22 00:00:00,84.47259521484375 +2005-07-25 00:00:00,84.2332534790039 +2005-07-26 00:00:00,84.33585357666016 +2005-07-27 00:00:00,84.64351654052734 +2005-07-28 00:00:00,85.17684936523438 +2005-07-29 00:00:00,84.6093521118164 +2005-08-01 00:00:00,84.54780578613281 +2005-08-02 00:00:00,85.05377960205078 +2005-08-03 00:00:00,85.2794418334961 +2005-08-04 00:00:00,84.59567260742188 +2005-08-05 00:00:00,84.02129364013672 +2005-08-08 00:00:00,83.86404418945312 +2005-08-09 00:00:00,84.37003326416016 +2005-08-10 00:00:00,84.32901000976562 +2005-08-11 00:00:00,84.66407012939453 +2005-08-12 00:00:00,84.14437103271484 +2005-08-15 00:00:00,84.66407012939453 +2005-08-16 00:00:00,83.56318664550781 +2005-08-17 00:00:00,83.55634307861328 +2005-08-18 00:00:00,83.54949951171875 +2005-08-19 00:00:00,83.74097442626953 +2005-08-22 00:00:00,83.74097442626953 +2005-08-23 00:00:00,83.58370971679688 +2005-08-24 00:00:00,82.83840942382812 +2005-08-25 00:00:00,83.13923645019531 +2005-08-26 00:00:00,82.57172393798828 +2005-08-29 00:00:00,83.2076187133789 +2005-08-30 00:00:00,82.77000427246094 +2005-08-31 00:00:00,83.81614685058594 +2005-09-01 00:00:00,83.75462341308594 +2005-09-02 00:00:00,83.60419464111328 +2005-09-06 00:00:00,84.58196258544922 +2005-09-07 00:00:00,84.72561645507812 +2005-09-08 00:00:00,84.44522857666016 +2005-09-09 00:00:00,85.19738006591797 +2005-09-12 00:00:00,85.02643585205078 +2005-09-13 00:00:00,84.55463409423828 +2005-09-14 00:00:00,84.24693298339844 +2005-09-15 00:00:00,84.20592498779297 +2005-09-16 00:00:00,84.80470275878906 +2005-09-19 00:00:00,84.52313995361328 +2005-09-20 00:00:00,83.80904388427734 +2005-09-21 00:00:00,83.0262451171875 +2005-09-22 00:00:00,83.32144927978516 +2005-09-23 00:00:00,83.39013671875 +2005-09-26 00:00:00,83.48628997802734 +2005-09-27 00:00:00,83.46566009521484 +2005-09-28 00:00:00,83.54810333251953 +2005-09-29 00:00:00,84.2278823852539 +2005-09-30 00:00:00,84.48882293701172 +2005-10-03 00:00:00,84.18665313720703 +2005-10-04 00:00:00,83.23908233642578 +2005-10-05 00:00:00,82.14725494384766 +2005-10-06 00:00:00,81.85199737548828 +2005-10-07 00:00:00,82.1335220336914 +2005-10-10 00:00:00,81.43997955322266 +2005-10-11 00:00:00,81.32323455810547 +2005-10-12 00:00:00,80.68460845947266 +2005-10-13 00:00:00,80.63656616210938 +2005-10-14 00:00:00,81.4880599975586 +2005-10-17 00:00:00,81.79017639160156 +2005-10-18 00:00:00,80.90437316894531 +2005-10-19 00:00:00,82.25022888183594 +2005-10-20 00:00:00,80.80136108398438 +2005-10-21 00:00:00,81.11723327636719 +2005-10-24 00:00:00,82.37384033203125 +2005-10-25 00:00:00,82.20904541015625 +2005-10-26 00:00:00,81.96875762939453 +2005-10-27 00:00:00,81.09664916992188 +2005-10-28 00:00:00,82.2640151977539 +2005-10-31 00:00:00,82.49061584472656 +2005-11-01 00:00:00,82.7377700805664 +2005-11-02 00:00:00,83.6030044555664 +2005-11-03 00:00:00,83.96009826660156 +2005-11-04 00:00:00,83.8501968383789 +2005-11-07 00:00:00,83.93263244628906 +2005-11-08 00:00:00,83.93263244628906 +2005-11-09 00:00:00,84.04249572753906 +2005-11-10 00:00:00,84.6948013305664 +2005-11-11 00:00:00,84.98326110839844 +2005-11-14 00:00:00,84.9351806640625 +2005-11-15 00:00:00,84.62617492675781 +2005-11-16 00:00:00,84.79780578613281 +2005-11-17 00:00:00,85.58750915527344 +2005-11-18 00:00:00,85.92399597167969 +2005-11-21 00:00:00,86.3565902709961 +2005-11-22 00:00:00,86.7273941040039 +2005-11-23 00:00:00,87.22866821289062 +2005-11-25 00:00:00,87.29733276367188 +2005-11-28 00:00:00,86.67933654785156 +2005-11-29 00:00:00,86.58316802978516 +2005-11-30 00:00:00,86.11624145507812 +2005-12-01 00:00:00,86.99520111083984 +2005-12-02 00:00:00,87.10507202148438 +2005-12-05 00:00:00,86.9196548461914 +2005-12-06 00:00:00,87.0844955444336 +2005-12-07 00:00:00,86.57630920410156 +2005-12-08 00:00:00,86.52139282226562 +2005-12-09 00:00:00,86.74803924560547 +2005-12-12 00:00:00,86.83037567138672 +2005-12-13 00:00:00,87.42094421386719 +2005-12-14 00:00:00,87.76427459716797 +2005-12-15 00:00:00,87.51022338867188 +2005-12-16 00:00:00,87.22856140136719 +2005-12-19 00:00:00,86.77986907958984 +2005-12-20 00:00:00,86.86270141601562 +2005-12-21 00:00:00,87.00074768066406 +2005-12-22 00:00:00,87.45637512207031 +2005-12-23 00:00:00,87.50472259521484 +2005-12-27 00:00:00,86.61417388916016 +2005-12-28 00:00:00,86.80747985839844 +2005-12-29 00:00:00,86.42089080810547 +2005-12-30 00:00:00,85.95145416259766 +2006-01-03 00:00:00,87.46326446533203 +2006-01-04 00:00:00,87.87749481201172 +2006-01-05 00:00:00,87.93267059326172 +2006-01-06 00:00:00,88.66442108154297 +2006-01-09 00:00:00,88.89221954345703 +2006-01-10 00:00:00,88.98200225830078 +2006-01-11 00:00:00,89.26499938964844 +2006-01-12 00:00:00,88.9129409790039 +2006-01-13 00:00:00,88.8301010131836 +2006-01-17 00:00:00,88.58851623535156 +2006-01-18 00:00:00,88.23643493652344 +2006-01-19 00:00:00,88.57469940185547 +2006-01-20 00:00:00,86.95934295654297 +2006-01-23 00:00:00,87.27001953125 +2006-01-24 00:00:00,87.3597183227539 +2006-01-25 00:00:00,87.43568420410156 +2006-01-26 00:00:00,87.91885375976562 +2006-01-27 00:00:00,88.73345184326172 +2006-01-30 00:00:00,88.66442108154297 +2006-01-31 00:00:00,88.01551055908203 +2006-02-01 00:00:00,88.62993621826172 +2006-02-02 00:00:00,87.60135650634766 +2006-02-03 00:00:00,87.16643524169922 +2006-02-06 00:00:00,87.3941879272461 +2006-02-07 00:00:00,86.62107849121094 +2006-02-08 00:00:00,87.40806579589844 +2006-02-09 00:00:00,87.2630844116211 +2006-02-10 00:00:00,87.42182922363281 +2006-02-13 00:00:00,87.2630844116211 +2006-02-14 00:00:00,88.1881103515625 +2006-02-15 00:00:00,88.49874114990234 +2006-02-16 00:00:00,89.16146087646484 +2006-02-17 00:00:00,88.91983032226562 +2006-02-21 00:00:00,88.69893646240234 +2006-02-22 00:00:00,89.2374038696289 +2006-02-23 00:00:00,89.10623168945312 +2006-02-24 00:00:00,89.33405303955078 +2006-02-27 00:00:00,89.36852264404297 +2006-02-28 00:00:00,88.51947021484375 +2006-03-01 00:00:00,89.30642700195312 +2006-03-02 00:00:00,89.29948425292969 +2006-03-03 00:00:00,88.88532257080078 +2006-03-06 00:00:00,88.4780502319336 +2006-03-07 00:00:00,88.33995819091797 +2006-03-08 00:00:00,88.52632141113281 +2006-03-09 00:00:00,87.93267059326172 +2006-03-10 00:00:00,88.76800537109375 +2006-03-13 00:00:00,88.93365478515625 +2006-03-14 00:00:00,89.86559295654297 +2006-03-15 00:00:00,90.26594543457033 +2006-03-16 00:00:00,90.45232391357422 +2006-03-17 00:00:00,90.52786254882812 +2006-03-20 00:00:00,90.38235473632812 +2006-03-21 00:00:00,89.81404113769531 +2006-03-22 00:00:00,90.36156463623048 +2006-03-23 00:00:00,90.17444610595705 +2006-03-24 00:00:00,90.2437515258789 +2006-03-27 00:00:00,90.11206817626952 +2006-03-28 00:00:00,89.55760955810547 +2006-03-29 00:00:00,90.11898040771484 +2006-03-30 00:00:00,89.95958709716797 +2006-03-31 00:00:00,89.98035430908203 +2006-04-03 00:00:00,89.91104888916016 +2006-04-04 00:00:00,90.48632049560548 +2006-04-05 00:00:00,90.79817199707033 +2006-04-06 00:00:00,90.7011489868164 +2006-04-07 00:00:00,89.77938842773438 +2006-04-10 00:00:00,89.91798400878906 +2006-04-11 00:00:00,89.15560150146484 +2006-04-12 00:00:00,89.32193756103516 +2006-04-13 00:00:00,89.20413970947266 +2006-04-17 00:00:00,89.1694564819336 +2006-04-18 00:00:00,90.5832977294922 +2006-04-19 00:00:00,90.756591796875 +2006-04-20 00:00:00,90.88134765625 +2006-04-21 00:00:00,90.89522552490234 +2006-04-24 00:00:00,90.7288818359375 +2006-04-25 00:00:00,90.35462188720705 +2006-04-26 00:00:00,90.37541198730467 +2006-04-27 00:00:00,90.81201934814452 +2006-04-28 00:00:00,91.11700439453124 +2006-05-01 00:00:00,90.37541198730467 +2006-05-02 00:00:00,91.05462646484376 +2006-05-03 00:00:00,90.71501159667967 +2006-05-04 00:00:00,91.04076385498048 +2006-05-05 00:00:00,91.8447265625 +2006-05-08 00:00:00,91.73383331298828 +2006-05-09 00:00:00,91.91402435302734 +2006-05-10 00:00:00,91.86550903320312 +2006-05-11 00:00:00,90.756591796875 +2006-05-12 00:00:00,89.57144927978516 +2006-05-15 00:00:00,89.75167846679688 +2006-05-16 00:00:00,89.6199722290039 +2006-05-17 00:00:00,87.91506958007812 +2006-05-18 00:00:00,87.47150421142578 +2006-05-19 00:00:00,88.08828735351562 +2006-05-22 00:00:00,87.41603088378906 +2006-05-23 00:00:00,86.75067138671875 +2006-05-24 00:00:00,87.4437484741211 +2006-05-25 00:00:00,88.52490997314453 +2006-05-26 00:00:00,88.97542572021484 +2006-05-30 00:00:00,87.39524841308594 +2006-05-31 00:00:00,88.37248229980469 +2006-06-01 00:00:00,89.21800231933594 +2006-06-02 00:00:00,89.40512084960938 +2006-06-05 00:00:00,88.10215759277344 +2006-06-06 00:00:00,87.88731384277344 +2006-06-07 00:00:00,87.2289047241211 +2006-06-08 00:00:00,87.15267944335938 +2006-06-09 00:00:00,86.87544250488281 +2006-06-12 00:00:00,85.9328842163086 +2006-06-13 00:00:00,84.93486022949219 +2006-06-14 00:00:00,85.59326934814453 +2006-06-15 00:00:00,87.4090805053711 +2006-06-16 00:00:00,86.77213287353516 +2006-06-19 00:00:00,86.0899429321289 +2006-06-20 00:00:00,86.38229370117188 +2006-06-21 00:00:00,87.02275085449219 +2006-06-22 00:00:00,86.639892578125 +2006-06-23 00:00:00,86.6259765625 +2006-06-26 00:00:00,87.00884246826172 +2006-06-27 00:00:00,86.25701141357422 +2006-06-28 00:00:00,86.84175872802734 +2006-06-29 00:00:00,88.59598541259766 +2006-06-30 00:00:00,88.60292053222656 +2006-07-03 00:00:00,88.96495056152344 +2006-07-05 00:00:00,88.45675659179688 +2006-07-06 00:00:00,88.71436309814453 +2006-07-07 00:00:00,88.13658905029297 +2006-07-10 00:00:00,88.30362701416016 +2006-07-11 00:00:00,88.69344329833984 +2006-07-12 00:00:00,87.74671936035156 +2006-07-13 00:00:00,86.31967163085938 +2006-07-14 00:00:00,85.98552703857422 +2006-07-17 00:00:00,85.86021423339844 +2006-07-18 00:00:00,86.29875183105469 +2006-07-19 00:00:00,87.49612426757812 +2006-07-20 00:00:00,86.89745330810547 +2006-07-21 00:00:00,86.28486633300781 +2006-07-24 00:00:00,87.85810852050781 +2006-07-25 00:00:00,88.17134857177734 +2006-07-26 00:00:00,88.28971862792969 +2006-07-27 00:00:00,88.2061767578125 +2006-07-28 00:00:00,89.09025573730469 +2006-07-31 00:00:00,88.9997329711914 +2006-08-01 00:00:00,88.56120300292969 +2006-08-02 00:00:00,89.15982818603516 +2006-08-03 00:00:00,89.39651489257812 +2006-08-04 00:00:00,89.24339294433594 +2006-08-07 00:00:00,89.03456115722656 +2006-08-08 00:00:00,88.69344329833984 +2006-08-09 00:00:00,88.39415740966797 +2006-08-10 00:00:00,88.66560363769531 +2006-08-11 00:00:00,88.4150161743164 +2006-08-14 00:00:00,88.48462677001953 +2006-08-15 00:00:00,89.54273986816406 +2006-08-16 00:00:00,90.28760528564452 +2006-08-17 00:00:00,90.51730346679688 +2006-08-18 00:00:00,90.97673034667967 +2006-08-21 00:00:00,90.5869369506836 +2006-08-22 00:00:00,90.57994842529295 +2006-08-23 00:00:00,90.329345703125 +2006-08-24 00:00:00,90.2527847290039 +2006-08-25 00:00:00,90.36418914794922 +2006-08-28 00:00:00,90.79576873779295 +2006-08-29 00:00:00,90.90016174316406 +2006-08-30 00:00:00,90.9558563232422 +2006-08-31 00:00:00,90.9419403076172 +2006-09-01 00:00:00,91.48490142822266 +2006-09-05 00:00:00,91.658935546875 +2006-09-06 00:00:00,90.8514404296875 +2006-09-07 00:00:00,90.43376159667967 +2006-09-08 00:00:00,90.69134521484376 +2006-09-11 00:00:00,90.78184509277344 +2006-09-12 00:00:00,91.67288208007812 +2006-09-13 00:00:00,92.04182434082033 +2006-09-14 00:00:00,92.04879760742188 +2006-09-15 00:00:00,92.26480865478516 +2006-09-18 00:00:00,92.39067840576172 +2006-09-19 00:00:00,92.15996551513672 +2006-09-20 00:00:00,92.64938354492188 +2006-09-21 00:00:00,92.201904296875 +2006-09-22 00:00:00,91.9222183227539 +2006-09-25 00:00:00,92.62841796875 +2006-09-26 00:00:00,93.39755249023438 +2006-09-27 00:00:00,93.50939178466795 +2006-09-28 00:00:00,93.47441864013672 +2006-09-29 00:00:00,93.39755249023438 +2006-10-02 00:00:00,93.04792785644533 +2006-10-03 00:00:00,93.24369049072266 +2006-10-04 00:00:00,94.3344497680664 +2006-10-05 00:00:00,94.51619720458984 +2006-10-06 00:00:00,94.39734649658205 +2006-10-09 00:00:00,94.4533233642578 +2006-10-10 00:00:00,94.57916259765624 +2006-10-11 00:00:00,94.4673080444336 +2006-10-12 00:00:00,95.28534698486328 +2006-10-13 00:00:00,95.53003692626952 +2006-10-16 00:00:00,95.67689514160156 +2006-10-17 00:00:00,95.37621307373048 +2006-10-18 00:00:00,95.5020751953125 +2006-10-19 00:00:00,95.6558837890625 +2006-10-20 00:00:00,95.67689514160156 +2006-10-23 00:00:00,96.11737060546876 +2006-10-24 00:00:00,96.40402221679688 +2006-10-25 00:00:00,96.73265075683594 +2006-10-26 00:00:00,97.0333023071289 +2006-10-27 00:00:00,96.42497253417967 +2006-10-30 00:00:00,96.35503387451172 +2006-10-31 00:00:00,96.34114837646484 +2006-11-01 00:00:00,95.69087982177734 +2006-11-02 00:00:00,95.6348876953125 +2006-11-03 00:00:00,95.46710205078124 +2006-11-06 00:00:00,96.54385375976562 +2006-11-07 00:00:00,96.9144287109375 +2006-11-08 00:00:00,97.1241455078125 +2006-11-09 00:00:00,96.61376953125 +2006-11-10 00:00:00,96.65573120117188 +2006-11-13 00:00:00,96.89346313476562 +2006-11-14 00:00:00,97.6205825805664 +2006-11-15 00:00:00,97.90028381347656 +2006-11-16 00:00:00,98.1519775390625 +2006-11-17 00:00:00,98.17998504638672 +2006-11-20 00:00:00,98.23589324951172 +2006-11-21 00:00:00,98.33374786376952 +2006-11-22 00:00:00,98.5295867919922 +2006-11-24 00:00:00,98.13105010986328 +2006-11-27 00:00:00,96.78156280517578 +2006-11-28 00:00:00,97.2011260986328 +2006-11-29 00:00:00,98.21493530273438 +2006-11-30 00:00:00,98.25685119628906 +2006-12-01 00:00:00,98.04010772705078 +2006-12-04 00:00:00,98.78826904296876 +2006-12-05 00:00:00,99.21475219726562 +2006-12-06 00:00:00,99.13084411621094 +2006-12-07 00:00:00,98.6973876953125 +2006-12-08 00:00:00,98.879150390625 +2006-12-11 00:00:00,99.16580963134766 +2006-12-12 00:00:00,99.0888900756836 +2006-12-13 00:00:00,99.19376373291016 +2006-12-14 00:00:00,100.06776428222656 +2006-12-15 00:00:00,100.07691192626952 +2006-12-18 00:00:00,99.80270385742188 +2006-12-19 00:00:00,99.99253845214844 +2006-12-20 00:00:00,99.93629455566406 +2006-12-21 00:00:00,99.57066345214844 +2006-12-22 00:00:00,98.95902252197266 +2006-12-26 00:00:00,99.54257202148438 +2006-12-27 00:00:00,100.19642639160156 +2006-12-28 00:00:00,99.9854736328125 +2006-12-29 00:00:00,99.57066345214844 +2007-01-03 00:00:00,99.39495086669922 +2007-01-04 00:00:00,99.60579681396484 +2007-01-05 00:00:00,98.81134796142578 +2007-01-08 00:00:00,99.26837921142578 +2007-01-09 00:00:00,99.1839828491211 +2007-01-10 00:00:00,99.51441955566406 +2007-01-11 00:00:00,99.95035552978516 +2007-01-12 00:00:00,100.70968627929688 +2007-01-16 00:00:00,100.5128402709961 +2007-01-17 00:00:00,100.55500793457033 +2007-01-18 00:00:00,100.21747589111328 +2007-01-19 00:00:00,100.41442108154295 +2007-01-22 00:00:00,100.10504913330078 +2007-01-23 00:00:00,100.40035247802734 +2007-01-24 00:00:00,101.2088394165039 +2007-01-25 00:00:00,100.02066040039062 +2007-01-26 00:00:00,99.9292449951172 +2007-01-29 00:00:00,99.87301635742188 +2007-01-30 00:00:00,100.39330291748048 +2007-01-31 00:00:00,101.0682601928711 +2007-02-01 00:00:00,101.67284393310548 +2007-02-02 00:00:00,101.8135223388672 +2007-02-05 00:00:00,101.84168243408205 +2007-02-06 00:00:00,101.86976623535156 +2007-02-07 00:00:00,102.09473419189452 +2007-02-08 00:00:00,101.961181640625 +2007-02-09 00:00:00,101.20182037353516 +2007-02-12 00:00:00,100.85731506347656 +2007-02-13 00:00:00,101.70807647705078 +2007-02-14 00:00:00,102.37604522705078 +2007-02-15 00:00:00,102.50958251953124 +2007-02-16 00:00:00,102.46039581298828 +2007-02-20 00:00:00,102.67830657958984 +2007-02-21 00:00:00,102.63612365722656 +2007-02-22 00:00:00,102.55874633789062 +2007-02-23 00:00:00,102.15804290771484 +2007-02-26 00:00:00,102.06663513183594 +2007-02-27 00:00:00,98.08015441894533 +2007-02-28 00:00:00,99.08552551269533 +2007-03-01 00:00:00,98.79026794433594 +2007-03-02 00:00:00,97.49656677246094 +2007-03-05 00:00:00,96.56853485107422 +2007-03-06 00:00:00,98.22077941894533 +2007-03-07 00:00:00,98.12234497070312 +2007-03-08 00:00:00,98.95195770263672 +2007-03-09 00:00:00,98.98008728027344 +2007-03-12 00:00:00,99.12774658203124 +2007-03-13 00:00:00,97.20133209228516 +2007-03-14 00:00:00,97.92548370361328 +2007-03-15 00:00:00,98.05907440185548 +2007-03-16 00:00:00,97.7844696044922 +2007-03-19 00:00:00,98.96329498291016 +2007-03-20 00:00:00,99.5068130493164 +2007-03-21 00:00:00,101.1444320678711 +2007-03-22 00:00:00,101.0667724609375 +2007-03-23 00:00:00,101.2149887084961 +2007-03-26 00:00:00,101.08088684082033 +2007-03-27 00:00:00,100.84088134765624 +2007-03-28 00:00:00,100.10675811767578 +2007-03-29 00:00:00,100.21267700195312 +2007-03-30 00:00:00,100.23384857177734 +2007-04-02 00:00:00,100.34679412841795 +2007-04-03 00:00:00,101.42679595947266 +2007-04-04 00:00:00,101.5397491455078 +2007-04-05 00:00:00,101.81499481201172 +2007-04-09 00:00:00,101.95618438720705 +2007-04-10 00:00:00,102.07611083984376 +2007-04-11 00:00:00,101.65974426269533 +2007-04-12 00:00:00,102.11148071289062 +2007-04-13 00:00:00,102.57733917236328 +2007-04-16 00:00:00,103.55142974853516 +2007-04-17 00:00:00,103.82669067382812 +2007-04-18 00:00:00,103.95380401611328 +2007-04-19 00:00:00,103.92554473876952 +2007-04-20 00:00:00,104.90674591064452 +2007-04-23 00:00:00,104.51141357421876 +2007-04-24 00:00:00,104.55382537841795 +2007-04-25 00:00:00,105.51375579833984 +2007-04-26 00:00:00,105.63377380371094 +2007-04-27 00:00:00,105.5490493774414 +2007-04-30 00:00:00,104.67382049560548 +2007-05-01 00:00:00,104.94202423095705 +2007-05-02 00:00:00,105.55615234375 +2007-05-03 00:00:00,106.1278839111328 +2007-05-04 00:00:00,106.53021240234376 +2007-05-07 00:00:00,106.55140686035156 +2007-05-08 00:00:00,106.41023254394533 +2007-05-09 00:00:00,106.69962310791016 +2007-05-10 00:00:00,105.5843505859375 +2007-05-11 00:00:00,106.48786163330078 +2007-05-14 00:00:00,106.25495147705078 +2007-05-15 00:00:00,106.28323364257812 +2007-05-16 00:00:00,107.01024627685548 +2007-05-17 00:00:00,106.79850006103516 +2007-05-18 00:00:00,107.73021697998048 +2007-05-21 00:00:00,107.67372131347656 +2007-05-22 00:00:00,107.58905029296876 +2007-05-23 00:00:00,107.6031494140625 +2007-05-24 00:00:00,106.62905883789062 +2007-05-25 00:00:00,107.07376861572266 +2007-05-29 00:00:00,107.46196746826172 +2007-05-30 00:00:00,108.33726501464844 +2007-05-31 00:00:00,108.22433471679688 +2007-06-01 00:00:00,108.76077270507812 +2007-06-04 00:00:00,108.7748794555664 +2007-06-05 00:00:00,108.34430694580078 +2007-06-06 00:00:00,107.17959594726562 +2007-06-07 00:00:00,105.24555206298828 +2007-06-08 00:00:00,106.61493682861328 +2007-06-11 00:00:00,106.79850006103516 +2007-06-12 00:00:00,105.63377380371094 +2007-06-13 00:00:00,107.21495056152344 +2007-06-14 00:00:00,107.89960479736328 +2007-06-15 00:00:00,108.5135269165039 +2007-06-18 00:00:00,108.38592529296876 +2007-06-19 00:00:00,108.6553192138672 +2007-06-20 00:00:00,107.14533233642578 +2007-06-21 00:00:00,107.74079895019533 +2007-06-22 00:00:00,106.72708129882812 +2007-06-25 00:00:00,106.2166748046875 +2007-06-26 00:00:00,105.12490844726562 +2007-06-27 00:00:00,106.62074279785156 +2007-06-28 00:00:00,106.60655212402344 +2007-06-29 00:00:00,106.6419906616211 +2007-07-02 00:00:00,107.60613250732422 +2007-07-03 00:00:00,107.99605560302734 +2007-07-05 00:00:00,107.88264465332033 +2007-07-06 00:00:00,108.44974517822266 +2007-07-09 00:00:00,108.53485107421876 +2007-07-10 00:00:00,106.9893569946289 +2007-07-11 00:00:00,107.7479476928711 +2007-07-12 00:00:00,109.44925689697266 +2007-07-13 00:00:00,109.77542877197266 +2007-07-16 00:00:00,109.7612533569336 +2007-07-17 00:00:00,109.7045440673828 +2007-07-18 00:00:00,109.50601959228516 +2007-07-19 00:00:00,109.9313507080078 +2007-07-20 00:00:00,108.8184051513672 +2007-07-23 00:00:00,109.15157318115234 +2007-07-24 00:00:00,107.25878143310548 +2007-07-25 00:00:00,107.47853088378906 +2007-07-26 00:00:00,104.9335479736328 +2007-07-27 00:00:00,102.87061309814452 +2007-07-30 00:00:00,104.47984313964844 +2007-07-31 00:00:00,103.3030242919922 +2007-08-01 00:00:00,103.8063507080078 +2007-08-02 00:00:00,104.63578033447266 +2007-08-03 00:00:00,101.9419403076172 +2007-08-06 00:00:00,103.6504364013672 +2007-08-07 00:00:00,104.75630950927734 +2007-08-08 00:00:00,106.2166748046875 +2007-08-09 00:00:00,103.06908416748048 +2007-08-10 00:00:00,102.58704376220705 +2007-08-13 00:00:00,102.9556884765625 +2007-08-14 00:00:00,101.38182067871094 +2007-08-15 00:00:00,99.98523712158205 +2007-08-16 00:00:00,100.73674774169922 +2007-08-17 00:00:00,102.58704376220705 +2007-08-20 00:00:00,102.5373992919922 +2007-08-21 00:00:00,102.74298858642578 +2007-08-22 00:00:00,103.9623565673828 +2007-08-23 00:00:00,103.87012481689452 +2007-08-24 00:00:00,105.15331268310548 +2007-08-27 00:00:00,104.1750030517578 +2007-08-28 00:00:00,101.88520050048828 +2007-08-29 00:00:00,103.8843231201172 +2007-08-30 00:00:00,103.60785675048828 +2007-08-31 00:00:00,104.6286392211914 +2007-09-04 00:00:00,105.68496704101562 +2007-09-05 00:00:00,104.7704620361328 +2007-09-06 00:00:00,105.0115203857422 +2007-09-07 00:00:00,103.55111694335938 +2007-09-10 00:00:00,103.3526382446289 +2007-09-11 00:00:00,104.55775451660156 +2007-09-12 00:00:00,104.82713317871094 +2007-09-13 00:00:00,105.56450653076172 +2007-09-14 00:00:00,105.55738067626952 +2007-09-17 00:00:00,104.99026489257812 +2007-09-18 00:00:00,108.08112335205078 +2007-09-19 00:00:00,108.71914672851562 +2007-09-20 00:00:00,107.95350646972656 +2007-09-21 00:00:00,108.24479675292967 +2007-09-24 00:00:00,108.04537200927734 +2007-09-25 00:00:00,107.8316879272461 +2007-09-26 00:00:00,108.40155029296876 +2007-09-27 00:00:00,109.04257202148438 +2007-09-28 00:00:00,108.67926025390624 +2007-10-01 00:00:00,109.9044418334961 +2007-10-02 00:00:00,109.75484466552734 +2007-10-03 00:00:00,109.5340347290039 +2007-10-04 00:00:00,109.70500183105467 +2007-10-05 00:00:00,111.00848388671876 +2007-10-08 00:00:00,110.41728973388672 +2007-10-09 00:00:00,111.45720672607422 +2007-10-10 00:00:00,111.27201080322266 +2007-10-11 00:00:00,110.73780822753906 +2007-10-12 00:00:00,111.350341796875 +2007-10-15 00:00:00,110.41015625 +2007-10-16 00:00:00,109.5340347290039 +2007-10-17 00:00:00,109.86882019042967 +2007-10-18 00:00:00,109.469970703125 +2007-10-19 00:00:00,106.6065673828125 +2007-10-22 00:00:00,107.22625732421876 +2007-10-23 00:00:00,108.09523010253906 +2007-10-24 00:00:00,107.89582824707033 +2007-10-25 00:00:00,108.15220642089844 +2007-10-26 00:00:00,109.42010498046876 +2007-10-29 00:00:00,109.7833480834961 +2007-10-30 00:00:00,109.02123260498048 +2007-10-31 00:00:00,110.15373992919922 +2007-11-01 00:00:00,107.57530975341795 +2007-11-02 00:00:00,107.69635772705078 +2007-11-05 00:00:00,106.87725067138672 +2007-11-06 00:00:00,108.31608581542967 +2007-11-07 00:00:00,105.35297393798828 +2007-11-08 00:00:00,104.81875610351562 +2007-11-09 00:00:00,103.37997436523438 +2007-11-12 00:00:00,102.35430145263672 +2007-11-13 00:00:00,105.4740753173828 +2007-11-14 00:00:00,105.18204498291016 +2007-11-15 00:00:00,103.6648406982422 +2007-11-16 00:00:00,103.8429183959961 +2007-11-19 00:00:00,102.39702606201172 +2007-11-20 00:00:00,103.02384948730467 +2007-11-21 00:00:00,100.9155044555664 +2007-11-23 00:00:00,102.66055297851562 +2007-11-26 00:00:00,100.39554595947266 +2007-11-27 00:00:00,101.5494384765625 +2007-11-28 00:00:00,104.79743957519533 +2007-11-29 00:00:00,104.8330078125 +2007-11-30 00:00:00,105.8871841430664 +2007-12-03 00:00:00,105.18914031982422 +2007-12-04 00:00:00,104.24893951416016 +2007-12-05 00:00:00,105.99402618408205 +2007-12-06 00:00:00,107.51119232177734 +2007-12-07 00:00:00,107.48983001708984 +2007-12-10 00:00:00,108.32318115234376 +2007-12-11 00:00:00,105.35297393798828 +2007-12-12 00:00:00,106.39289093017578 +2007-12-13 00:00:00,106.17208862304688 +2007-12-14 00:00:00,104.82589721679688 +2007-12-17 00:00:00,103.33015441894533 +2007-12-18 00:00:00,103.90704345703124 +2007-12-19 00:00:00,103.90704345703124 +2007-12-20 00:00:00,104.5623779296875 +2007-12-21 00:00:00,106.06967163085938 +2007-12-24 00:00:00,106.8573226928711 +2007-12-26 00:00:00,107.08650207519533 +2007-12-27 00:00:00,105.74026489257812 +2007-12-28 00:00:00,105.47534942626952 +2007-12-31 00:00:00,104.69482421875 +2008-01-02 00:00:00,103.77828216552734 +2008-01-03 00:00:00,103.7281494140625 +2008-01-04 00:00:00,101.18612670898438 +2008-01-07 00:00:00,101.10022735595705 +2008-01-08 00:00:00,99.46761322021484 +2008-01-09 00:00:00,100.5130386352539 +2008-01-10 00:00:00,101.17181396484376 +2008-01-11 00:00:00,100.3555145263672 +2008-01-14 00:00:00,101.16463470458984 +2008-01-15 00:00:00,98.9377212524414 +2008-01-16 00:00:00,98.08560180664062 +2008-01-17 00:00:00,95.5436019897461 +2008-01-18 00:00:00,94.56262969970705 +2008-01-22 00:00:00,93.60308074951172 +2008-01-23 00:00:00,95.85150146484376 +2008-01-24 00:00:00,96.66065979003906 +2008-01-25 00:00:00,95.26434326171876 +2008-01-28 00:00:00,96.83970642089844 +2008-01-29 00:00:00,97.31942749023438 +2008-01-30 00:00:00,96.6033935546875 +2008-01-31 00:00:00,98.36486053466795 +2008-02-01 00:00:00,99.94734954833984 +2008-02-04 00:00:00,98.6871337890625 +2008-02-05 00:00:00,96.04485321044922 +2008-02-06 00:00:00,95.27151489257812 +2008-02-07 00:00:00,95.90162658691406 +2008-02-08 00:00:00,95.28582763671876 +2008-02-11 00:00:00,95.77274322509766 +2008-02-12 00:00:00,96.66065979003906 +2008-02-13 00:00:00,97.6487808227539 +2008-02-14 00:00:00,96.78954315185548 +2008-02-15 00:00:00,96.76806640625 +2008-02-19 00:00:00,97.04017639160156 +2008-02-20 00:00:00,97.32658386230467 +2008-02-21 00:00:00,96.51742553710938 +2008-02-22 00:00:00,97.11177825927734 +2008-02-25 00:00:00,98.33624267578124 +2008-02-26 00:00:00,99.07376098632812 +2008-02-27 00:00:00,98.97349548339844 +2008-02-28 00:00:00,98.00686645507812 +2008-02-29 00:00:00,95.82286834716795 +2008-03-03 00:00:00,95.59371948242188 +2008-03-04 00:00:00,95.22852325439452 +2008-03-05 00:00:00,95.83001708984376 +2008-03-06 00:00:00,93.84654235839844 +2008-03-07 00:00:00,92.8798599243164 +2008-03-10 00:00:00,91.6553955078125 +2008-03-11 00:00:00,94.94925689697266 +2008-03-12 00:00:00,94.0613784790039 +2008-03-13 00:00:00,94.2690200805664 +2008-03-14 00:00:00,92.80826568603516 +2008-03-17 00:00:00,91.87022399902344 +2008-03-18 00:00:00,95.68682861328124 +2008-03-19 00:00:00,93.316650390625 +2008-03-20 00:00:00,95.04518127441406 +2008-03-24 00:00:00,96.94490051269533 +2008-03-25 00:00:00,97.03846740722656 +2008-03-26 00:00:00,95.8510971069336 +2008-03-27 00:00:00,95.54888916015624 +2008-03-28 00:00:00,94.63497924804688 +2008-03-31 00:00:00,94.96601104736328 +2008-04-01 00:00:00,98.30494689941406 +2008-04-02 00:00:00,98.36974334716795 +2008-04-03 00:00:00,98.61438751220705 +2008-04-04 00:00:00,98.5064468383789 +2008-04-07 00:00:00,98.55681610107422 +2008-04-08 00:00:00,98.45606231689452 +2008-04-09 00:00:00,97.74365997314452 +2008-04-10 00:00:00,97.88037872314452 +2008-04-11 00:00:00,95.98065185546876 +2008-04-14 00:00:00,95.65679931640624 +2008-04-15 00:00:00,95.87989044189452 +2008-04-16 00:00:00,98.47763061523438 +2008-04-17 00:00:00,98.62155151367188 +2008-04-18 00:00:00,99.65060424804688 +2008-04-21 00:00:00,99.70098876953124 +2008-04-22 00:00:00,99.26202392578124 +2008-04-23 00:00:00,99.10367584228516 +2008-04-24 00:00:00,99.53546905517578 +2008-04-25 00:00:00,100.45655059814452 +2008-04-28 00:00:00,100.4781494140625 +2008-04-29 00:00:00,100.08241271972656 +2008-04-30 00:00:00,99.49225616455078 +2008-05-01 00:00:00,101.5503387451172 +2008-05-02 00:00:00,101.83099365234376 +2008-05-05 00:00:00,101.34168243408205 +2008-05-06 00:00:00,102.2195816040039 +2008-05-07 00:00:00,100.3989715576172 +2008-05-08 00:00:00,100.1399383544922 +2008-05-09 00:00:00,99.9528350830078 +2008-05-12 00:00:00,101.075439453125 +2008-05-13 00:00:00,101.0898208618164 +2008-05-14 00:00:00,101.29846954345705 +2008-05-15 00:00:00,102.56501007080078 +2008-05-16 00:00:00,102.6585693359375 +2008-05-19 00:00:00,102.93917083740234 +2008-05-20 00:00:00,102.1044464111328 +2008-05-21 00:00:00,100.37743377685548 +2008-05-22 00:00:00,100.3917999267578 +2008-05-23 00:00:00,99.04617309570312 +2008-05-27 00:00:00,99.78015899658205 +2008-05-28 00:00:00,100.24066925048828 +2008-05-29 00:00:00,100.744384765625 +2008-05-30 00:00:00,100.99626159667967 +2008-06-02 00:00:00,99.9528350830078 +2008-06-03 00:00:00,99.36996459960938 +2008-06-04 00:00:00,99.31956481933594 +2008-06-05 00:00:00,101.3057098388672 +2008-06-06 00:00:00,98.07467651367188 +2008-06-09 00:00:00,98.3121109008789 +2008-06-10 00:00:00,97.82282257080078 +2008-06-11 00:00:00,96.38360595703124 +2008-06-12 00:00:00,96.75060272216795 +2008-06-13 00:00:00,97.97396087646484 +2008-06-16 00:00:00,98.03146362304688 +2008-06-17 00:00:00,97.55655670166016 +2008-06-18 00:00:00,96.6066436767578 +2008-06-19 00:00:00,96.72901916503906 +2008-06-20 00:00:00,95.15896606445312 +2008-06-23 00:00:00,95.06491088867188 +2008-06-24 00:00:00,94.8769073486328 +2008-06-25 00:00:00,95.3253173828125 +2008-06-26 00:00:00,92.73619842529295 +2008-06-27 00:00:00,92.22998046875 +2008-06-30 00:00:00,92.55541229248048 +2008-07-01 00:00:00,92.84471130371094 +2008-07-02 00:00:00,91.25365447998048 +2008-07-03 00:00:00,91.3476791381836 +2008-07-07 00:00:00,90.41473388671876 +2008-07-08 00:00:00,92.0202178955078 +2008-07-09 00:00:00,90.24839782714844 +2008-07-10 00:00:00,90.61724853515624 +2008-07-11 00:00:00,89.56135559082031 +2008-07-14 00:00:00,88.75137329101562 +2008-07-15 00:00:00,87.5002212524414 +2008-07-16 00:00:00,89.64813995361328 +2008-07-17 00:00:00,90.544921875 +2008-07-18 00:00:00,91.10899353027344 +2008-07-21 00:00:00,91.15962982177734 +2008-07-22 00:00:00,92.1938247680664 +2008-07-23 00:00:00,92.6928253173828 +2008-07-24 00:00:00,90.76911163330078 +2008-07-25 00:00:00,90.74742126464844 +2008-07-28 00:00:00,89.41670227050781 +2008-07-29 00:00:00,91.3259735107422 +2008-07-30 00:00:00,92.95319366455078 +2008-07-31 00:00:00,91.72373962402344 +2008-08-01 00:00:00,91.23919677734376 +2008-08-04 00:00:00,90.39305114746094 +2008-08-05 00:00:00,92.83024597167967 +2008-08-06 00:00:00,93.2424545288086 +2008-08-07 00:00:00,91.85392761230467 +2008-08-08 00:00:00,93.56066131591795 +2008-08-11 00:00:00,94.52974700927734 +2008-08-12 00:00:00,93.54620361328124 +2008-08-13 00:00:00,92.98212432861328 +2008-08-14 00:00:00,93.6836166381836 +2008-08-15 00:00:00,94.13922882080078 +2008-08-18 00:00:00,92.85194396972656 +2008-08-19 00:00:00,91.83940887451172 +2008-08-20 00:00:00,92.26612854003906 +2008-08-21 00:00:00,92.42526245117188 +2008-08-22 00:00:00,93.76318359375 +2008-08-25 00:00:00,91.8611297607422 +2008-08-26 00:00:00,92.12872314453124 +2008-08-27 00:00:00,93.02552032470705 +2008-08-28 00:00:00,94.15367889404295 +2008-08-29 00:00:00,93.14122772216795 +2008-09-02 00:00:00,92.5626449584961 +2008-09-03 00:00:00,92.48312377929688 +2008-09-04 00:00:00,89.69879150390625 +2008-09-05 00:00:00,89.98085021972656 +2008-09-08 00:00:00,91.83940887451172 +2008-09-09 00:00:00,89.11294555664062 +2008-09-10 00:00:00,89.47457885742188 +2008-09-11 00:00:00,90.76911163330078 +2008-09-12 00:00:00,91.1885757446289 +2008-09-15 00:00:00,86.84938049316406 +2008-09-16 00:00:00,88.30300903320312 +2008-09-17 00:00:00,84.3326416015625 +2008-09-18 00:00:00,86.83488464355469 +2008-09-19 00:00:00,90.28343963623048 +2008-09-22 00:00:00,88.23947143554688 +2008-09-23 00:00:00,86.23187255859375 +2008-09-24 00:00:00,86.50828552246094 +2008-09-25 00:00:00,87.86124420166016 +2008-09-26 00:00:00,87.90487670898438 +2008-09-29 00:00:00,81.0164794921875 +2008-09-30 00:00:00,84.3697509765625 +2008-10-01 00:00:00,84.42069244384766 +2008-10-02 00:00:00,81.35838317871094 +2008-10-03 00:00:00,80.26000213623047 +2008-10-06 00:00:00,76.17213439941406 +2008-10-07 00:00:00,72.7606430053711 +2008-10-08 00:00:00,70.92762756347656 +2008-10-09 00:00:00,65.97413635253906 +2008-10-10 00:00:00,64.37387084960938 +2008-10-13 00:00:00,73.72079467773438 +2008-10-14 00:00:00,72.6297378540039 +2008-10-15 00:00:00,65.47949981689453 +2008-10-16 00:00:00,68.20719146728516 +2008-10-17 00:00:00,67.79987335205078 +2008-10-20 00:00:00,71.87325286865234 +2008-10-21 00:00:00,69.7274398803711 +2008-10-22 00:00:00,65.93048095703125 +2008-10-23 00:00:00,66.69422912597656 +2008-10-24 00:00:00,63.31184387207031 +2008-10-27 00:00:00,61.064239501953125 +2008-10-28 00:00:00,68.19994354248047 +2008-10-29 00:00:00,67.70530700683594 +2008-10-30 00:00:00,70.0475082397461 +2008-10-31 00:00:00,70.43296813964844 +2008-11-03 00:00:00,70.63667297363281 +2008-11-04 00:00:00,73.03704833984375 +2008-11-05 00:00:00,69.96749114990234 +2008-11-06 00:00:00,66.09053039550781 +2008-11-07 00:00:00,68.27265167236328 +2008-11-10 00:00:00,67.37797546386719 +2008-11-11 00:00:00,65.29763793945312 +2008-11-12 00:00:00,62.42448806762695 +2008-11-13 00:00:00,66.31600952148438 +2008-11-14 00:00:00,63.00638961791992 +2008-11-17 00:00:00,62.16987991333008 +2008-11-18 00:00:00,63.34097290039063 +2008-11-19 00:00:00,59.28215408325195 +2008-11-20 00:00:00,54.88144302368164 +2008-11-21 00:00:00,57.84191131591797 +2008-11-24 00:00:00,61.849853515625 +2008-11-25 00:00:00,62.30806350708008 +2008-11-26 00:00:00,64.71573638916016 +2008-11-28 00:00:00,65.5303955078125 +2008-12-01 00:00:00,59.725833892822266 +2008-12-02 00:00:00,62.024391174316406 +2008-12-03 00:00:00,63.51557159423828 +2008-12-04 00:00:00,62.04624176025391 +2008-12-05 00:00:00,63.959266662597656 +2008-12-08 00:00:00,66.19233703613281 +2008-12-09 00:00:00,65.10126495361328 +2008-12-10 00:00:00,65.54495239257812 +2008-12-11 00:00:00,63.966529846191406 +2008-12-12 00:00:00,64.73027038574219 +2008-12-15 00:00:00,63.82833099365234 +2008-12-16 00:00:00,66.83242797851562 +2008-12-17 00:00:00,66.18506622314453 +2008-12-18 00:00:00,64.94847106933594 +2008-12-19 00:00:00,64.66912078857422 +2008-12-22 00:00:00,63.84048461914063 +2008-12-23 00:00:00,63.18053817749024 +2008-12-24 00:00:00,63.547176361083984 +2008-12-26 00:00:00,63.91382598876953 +2008-12-29 00:00:00,63.7304801940918 +2008-12-30 00:00:00,65.2410888671875 +2008-12-31 00:00:00,66.17236328125 +2009-01-02 00:00:00,68.16693878173828 +2009-01-05 00:00:00,68.08623504638672 +2009-01-06 00:00:00,68.5409164428711 +2009-01-07 00:00:00,66.4876937866211 +2009-01-08 00:00:00,66.7590103149414 +2009-01-09 00:00:00,65.32906341552734 +2009-01-12 00:00:00,63.75984573364258 +2009-01-13 00:00:00,63.87716674804688 +2009-01-14 00:00:00,61.86793899536133 +2009-01-15 00:00:00,61.88993453979492 +2009-01-16 00:00:00,62.373905181884766 +2009-01-20 00:00:00,59.08141708374024 +2009-01-21 00:00:00,61.6333236694336 +2009-01-22 00:00:00,60.67999267578125 +2009-01-23 00:00:00,60.94400787353516 +2009-01-26 00:00:00,61.36196517944336 +2009-01-27 00:00:00,61.98527526855469 +2009-01-28 00:00:00,64.08246612548828 +2009-01-29 00:00:00,61.99993896484375 +2009-01-30 00:00:00,60.73866271972656 +2009-02-02 00:00:00,60.55533981323242 +2009-02-03 00:00:00,61.40594100952149 +2009-02-04 00:00:00,61.105316162109375 +2009-02-05 00:00:00,62.01458358764648 +2009-02-06 00:00:00,63.781829833984375 +2009-02-09 00:00:00,63.86983108520508 +2009-02-10 00:00:00,60.94400787353516 +2009-02-11 00:00:00,61.30329895019531 +2009-02-12 00:00:00,61.34730911254883 +2009-02-13 00:00:00,60.68732452392578 +2009-02-17 00:00:00,58.09148406982422 +2009-02-18 00:00:00,57.95214080810547 +2009-02-19 00:00:00,57.32884979248047 +2009-02-20 00:00:00,56.77154922485352 +2009-02-23 00:00:00,54.74032974243164 +2009-02-24 00:00:00,56.8155632019043 +2009-02-25 00:00:00,56.36823654174805 +2009-02-26 00:00:00,55.45161819458008 +2009-02-27 00:00:00,54.212345123291016 +2009-03-02 00:00:00,51.77049255371094 +2009-03-03 00:00:00,51.38184356689453 +2009-03-04 00:00:00,52.599117279052734 +2009-03-05 00:00:00,50.45058059692383 +2009-03-06 00:00:00,50.53855514526367 +2009-03-09 00:00:00,49.94457244873047 +2009-03-10 00:00:00,52.92177581787109 +2009-03-11 00:00:00,53.26639175415039 +2009-03-12 00:00:00,55.363616943359375 +2009-03-13 00:00:00,55.79628372192383 +2009-03-16 00:00:00,55.62760543823242 +2009-03-17 00:00:00,57.32884979248047 +2009-03-18 00:00:00,58.61212921142578 +2009-03-19 00:00:00,57.88616180419922 +2009-03-20 00:00:00,56.6535530090332 +2009-03-23 00:00:00,60.7228889465332 +2009-03-24 00:00:00,59.52645492553711 +2009-03-25 00:00:00,60.15420913696289 +2009-03-26 00:00:00,61.380218505859375 +2009-03-27 00:00:00,60.27238845825195 +2009-03-30 00:00:00,58.18968963623047 +2009-03-31 00:00:00,58.72882843017578 +2009-04-01 00:00:00,59.86616897583008 +2009-04-02 00:00:00,61.61653518676758 +2009-04-03 00:00:00,62.22951126098633 +2009-04-06 00:00:00,61.74209213256836 +2009-04-07 00:00:00,60.30192947387695 +2009-04-08 00:00:00,60.95182800292969 +2009-04-09 00:00:00,63.37425994873047 +2009-04-13 00:00:00,63.3890266418457 +2009-04-14 00:00:00,62.29600524902344 +2009-04-15 00:00:00,62.9606819152832 +2009-04-16 00:00:00,63.88387680053711 +2009-04-17 00:00:00,64.31221008300781 +2009-04-20 00:00:00,61.61653518676758 +2009-04-21 00:00:00,62.820343017578125 +2009-04-22 00:00:00,62.43632507324219 +2009-04-23 00:00:00,63.04928588867188 +2009-04-24 00:00:00,64.00199890136719 +2009-04-27 00:00:00,63.39642333984375 +2009-04-28 00:00:00,63.19700622558594 +2009-04-29 00:00:00,64.5411376953125 +2009-04-30 00:00:00,64.56330871582031 +2009-05-01 00:00:00,64.9104232788086 +2009-05-04 00:00:00,67.11865997314453 +2009-05-05 00:00:00,66.88970184326172 +2009-05-06 00:00:00,68.04924011230469 +2009-05-07 00:00:00,67.10391998291016 +2009-05-08 00:00:00,68.66958618164062 +2009-05-11 00:00:00,67.38450622558594 +2009-05-12 00:00:00,67.18515014648438 +2009-05-13 00:00:00,65.49388122558594 +2009-05-14 00:00:00,66.05517578125 +2009-05-15 00:00:00,65.51602935791016 +2009-05-18 00:00:00,67.37713623046875 +2009-05-19 00:00:00,67.29591369628906 +2009-05-20 00:00:00,66.84538269042969 +2009-05-21 00:00:00,65.88529205322266 +2009-05-22 00:00:00,65.7449722290039 +2009-05-26 00:00:00,67.42884826660156 +2009-05-27 00:00:00,66.22501373291016 +2009-05-28 00:00:00,67.148193359375 +2009-05-29 00:00:00,68.33727264404297 +2009-06-01 00:00:00,69.99158477783203 +2009-06-02 00:00:00,70.05066680908203 +2009-06-03 00:00:00,69.16441345214844 +2009-06-04 00:00:00,69.81434631347656 +2009-06-05 00:00:00,69.82910919189453 +2009-06-08 00:00:00,69.54109191894531 +2009-06-09 00:00:00,69.89554595947266 +2009-06-10 00:00:00,69.71831512451172 +2009-06-11 00:00:00,70.02853393554688 +2009-06-12 00:00:00,70.22056579589844 +2009-06-15 00:00:00,68.61051177978516 +2009-06-16 00:00:00,67.67996215820312 +2009-06-17 00:00:00,67.61348724365234 +2009-06-18 00:00:00,68.10832214355469 +2009-06-19 00:00:00,68.35934448242188 +2009-06-22 00:00:00,66.30945587158203 +2009-06-23 00:00:00,66.3614273071289 +2009-06-24 00:00:00,66.93333435058594 +2009-06-25 00:00:00,68.3890380859375 +2009-06-26 00:00:00,68.21076965332031 +2009-06-29 00:00:00,68.84954071044922 +2009-06-30 00:00:00,68.29248046875 +2009-07-01 00:00:00,68.57473754882812 +2009-07-02 00:00:00,66.70308685302734 +2009-07-06 00:00:00,66.6956558227539 +2009-07-07 00:00:00,65.4033432006836 +2009-07-08 00:00:00,65.35877990722656 +2009-07-09 00:00:00,65.48503875732422 +2009-07-10 00:00:00,65.32910919189453 +2009-07-13 00:00:00,66.91848754882812 +2009-07-14 00:00:00,67.2972640991211 +2009-07-15 00:00:00,69.26546478271484 +2009-07-16 00:00:00,69.15404510498047 +2009-07-17 00:00:00,69.91162109375 +2009-07-20 00:00:00,70.6543197631836 +2009-07-21 00:00:00,70.98113250732422 +2009-07-22 00:00:00,70.96629333496094 +2009-07-23 00:00:00,72.53341674804688 +2009-07-24 00:00:00,72.83049011230469 +2009-07-27 00:00:00,73.04586791992188 +2009-07-28 00:00:00,72.70421600341797 +2009-07-29 00:00:00,72.52594757080078 +2009-07-30 00:00:00,73.28350067138672 +2009-07-31 00:00:00,73.38751220703125 +2009-08-03 00:00:00,74.59812927246094 +2009-08-04 00:00:00,74.7912368774414 +2009-08-05 00:00:00,74.57587432861328 +2009-08-06 00:00:00,74.18964385986328 +2009-08-07 00:00:00,75.16260528564453 +2009-08-10 00:00:00,75.00666046142578 +2009-08-11 00:00:00,74.07078552246094 +2009-08-12 00:00:00,74.86550903320312 +2009-08-13 00:00:00,75.43739318847656 +2009-08-14 00:00:00,74.85808563232422 +2009-08-17 00:00:00,73.01616668701172 +2009-08-18 00:00:00,73.5954360961914 +2009-08-19 00:00:00,74.24164581298828 +2009-08-20 00:00:00,75.00666046142578 +2009-08-21 00:00:00,76.47720336914062 +2009-08-24 00:00:00,76.46977233886719 +2009-08-25 00:00:00,76.61831665039062 +2009-08-26 00:00:00,76.62574005126953 +2009-08-27 00:00:00,76.79656982421875 +2009-08-28 00:00:00,76.78173828125 +2009-08-31 00:00:00,76.09843444824219 +2009-09-01 00:00:00,74.41986846923828 +2009-09-02 00:00:00,74.13766479492188 +2009-09-03 00:00:00,74.7541275024414 +2009-09-04 00:00:00,75.80132293701172 +2009-09-08 00:00:00,76.45491027832031 +2009-09-09 00:00:00,77.04163360595703 +2009-09-10 00:00:00,77.82894134521484 +2009-09-11 00:00:00,77.81409454345703 +2009-09-14 00:00:00,78.1928939819336 +2009-09-15 00:00:00,78.51966857910156 +2009-09-16 00:00:00,79.70800018310547 +2009-09-17 00:00:00,79.58914184570312 +2009-09-18 00:00:00,79.63990783691406 +2009-09-21 00:00:00,79.43843841552734 +2009-09-22 00:00:00,79.90109252929688 +2009-09-23 00:00:00,79.2369384765625 +2009-09-24 00:00:00,78.36380767822266 +2009-09-25 00:00:00,77.94595336914062 +2009-09-28 00:00:00,79.3414306640625 +2009-09-29 00:00:00,79.10262298583984 +2009-09-30 00:00:00,78.79664611816406 +2009-10-01 00:00:00,76.84148406982422 +2009-10-02 00:00:00,76.48328399658203 +2009-10-05 00:00:00,77.62503814697266 +2009-10-06 00:00:00,78.73696899414062 +2009-10-07 00:00:00,78.953369140625 +2009-10-08 00:00:00,79.55783081054688 +2009-10-09 00:00:00,80.04288482666016 +2009-10-12 00:00:00,80.3563003540039 +2009-10-13 00:00:00,80.19215393066406 +2009-10-14 00:00:00,81.57271575927734 +2009-10-15 00:00:00,81.87120056152344 +2009-10-16 00:00:00,81.25929260253906 +2009-10-19 00:00:00,81.9309310913086 +2009-10-20 00:00:00,81.49807739257812 +2009-10-21 00:00:00,80.7667465209961 +2009-10-22 00:00:00,81.58763122558594 +2009-10-23 00:00:00,80.65481567382812 +2009-10-26 00:00:00,79.78173828125 +2009-10-27 00:00:00,79.41607666015625 +2009-10-28 00:00:00,77.91608428955078 +2009-10-29 00:00:00,79.58769226074219 +2009-10-30 00:00:00,77.28175354003906 +2009-11-02 00:00:00,77.84894561767578 +2009-11-03 00:00:00,78.09519958496094 +2009-11-04 00:00:00,78.29664611816406 +2009-11-05 00:00:00,79.73692321777344 +2009-11-06 00:00:00,79.94586944580078 +2009-11-09 00:00:00,81.7667236328125 +2009-11-10 00:00:00,81.78166198730469 +2009-11-11 00:00:00,82.19959259033203 +2009-11-12 00:00:00,81.36375427246094 +2009-11-13 00:00:00,81.80404663085938 +2009-11-16 00:00:00,82.99058532714844 +2009-11-17 00:00:00,83.08759307861328 +2009-11-18 00:00:00,83.03536224365234 +2009-11-19 00:00:00,81.95329284667969 +2009-11-20 00:00:00,81.66224670410156 +2009-11-23 00:00:00,82.6995620727539 +2009-11-24 00:00:00,82.826416015625 +2009-11-25 00:00:00,83.11744689941406 +2009-11-27 00:00:00,81.7667236328125 +2009-11-30 00:00:00,82.04285430908203 +2009-12-01 00:00:00,83.05775451660156 +2009-12-02 00:00:00,83.02044677734375 +2009-12-03 00:00:00,82.3711929321289 +2009-12-04 00:00:00,82.84133911132812 +2009-12-07 00:00:00,82.7144775390625 +2009-12-08 00:00:00,81.79657745361328 +2009-12-09 00:00:00,82.1025619506836 +2009-12-10 00:00:00,82.56521606445312 +2009-12-11 00:00:00,82.91596221923828 +2009-12-14 00:00:00,83.48310852050781 +2009-12-15 00:00:00,83.0950698852539 +2009-12-16 00:00:00,83.221923828125 +2009-12-17 00:00:00,82.22193908691406 +2009-12-18 00:00:00,82.6871109008789 +2009-12-21 00:00:00,83.52743530273438 +2009-12-22 00:00:00,83.82752990722656 +2009-12-23 00:00:00,83.99256896972656 +2009-12-24 00:00:00,84.3902359008789 +2009-12-28 00:00:00,84.57030487060547 +2009-12-29 00:00:00,84.45024871826172 +2009-12-30 00:00:00,84.42024230957031 +2009-12-31 00:00:00,83.60994720458984 +2010-01-04 00:00:00,85.02794647216797 +2010-01-05 00:00:00,85.2530517578125 +2010-01-06 00:00:00,85.31304931640625 +2010-01-07 00:00:00,85.67317962646484 +2010-01-08 00:00:00,85.95829772949219 +2010-01-11 00:00:00,86.0783462524414 +2010-01-12 00:00:00,85.27555847167969 +2010-01-13 00:00:00,85.99578857421875 +2010-01-14 00:00:00,86.2283935546875 +2010-01-15 00:00:00,85.26053619384766 +2010-01-19 00:00:00,86.3259048461914 +2010-01-20 00:00:00,85.44810485839844 +2010-01-21 00:00:00,83.80500793457031 +2010-01-22 00:00:00,81.93685150146484 +2010-01-25 00:00:00,82.35696411132812 +2010-01-26 00:00:00,82.01188659667969 +2010-01-27 00:00:00,82.40199279785156 +2010-01-28 00:00:00,81.4566650390625 +2010-01-29 00:00:00,80.57135009765625 +2010-02-01 00:00:00,81.8243179321289 +2010-02-02 00:00:00,82.81465148925781 +2010-02-03 00:00:00,82.40199279785156 +2010-02-04 00:00:00,79.85861206054688 +2010-02-05 00:00:00,80.023681640625 +2010-02-08 00:00:00,79.4459457397461 +2010-02-09 00:00:00,80.44383239746094 +2010-02-10 00:00:00,80.28629302978516 +2010-02-11 00:00:00,81.12654876708984 +2010-02-12 00:00:00,81.05902099609375 +2010-02-16 00:00:00,82.33448028564453 +2010-02-17 00:00:00,82.7246322631836 +2010-02-18 00:00:00,83.21231079101562 +2010-02-19 00:00:00,83.3848648071289 +2010-02-22 00:00:00,83.39986419677734 +2010-02-23 00:00:00,82.38700103759766 +2010-02-24 00:00:00,83.14479064941406 +2010-02-25 00:00:00,83.03224182128906 +2010-02-26 00:00:00,83.08477020263672 +2010-03-01 00:00:00,83.94755554199219 +2010-03-02 00:00:00,84.18014526367188 +2010-03-03 00:00:00,84.25518035888672 +2010-03-04 00:00:00,84.51028442382812 +2010-03-05 00:00:00,85.71817779541016 +2010-03-08 00:00:00,85.73320007324219 +2010-03-09 00:00:00,85.87574768066406 +2010-03-10 00:00:00,86.25839233398438 +2010-03-11 00:00:00,86.61851501464844 +2010-03-12 00:00:00,86.62604522705078 +2010-03-15 00:00:00,86.64855194091797 +2010-03-16 00:00:00,87.3387680053711 +2010-03-17 00:00:00,87.85648345947266 +2010-03-18 00:00:00,87.81146240234375 +2010-03-19 00:00:00,87.3669662475586 +2010-03-22 00:00:00,87.83404541015625 +2010-03-23 00:00:00,88.45177459716797 +2010-03-24 00:00:00,88.02236938476562 +2010-03-25 00:00:00,87.87924194335938 +2010-03-26 00:00:00,87.82653045654297 +2010-03-29 00:00:00,88.38400268554688 +2010-03-30 00:00:00,88.44426727294922 +2010-03-31 00:00:00,88.14292907714844 +2010-04-01 00:00:00,88.74559783935547 +2010-04-05 00:00:00,89.4688720703125 +2010-04-06 00:00:00,89.67977905273438 +2010-04-07 00:00:00,89.16751098632812 +2010-04-08 00:00:00,89.47637176513672 +2010-04-09 00:00:00,90.06399536132812 +2010-04-12 00:00:00,90.2071533203125 +2010-04-13 00:00:00,90.27491760253906 +2010-04-14 00:00:00,91.2995147705078 +2010-04-15 00:00:00,91.37483215332033 +2010-04-16 00:00:00,89.92086791992188 +2010-04-19 00:00:00,90.25987243652344 +2010-04-20 00:00:00,91.06594848632812 +2010-04-21 00:00:00,90.90023803710938 +2010-04-22 00:00:00,91.17141723632812 +2010-04-23 00:00:00,91.7665557861328 +2010-04-26 00:00:00,91.41999816894533 +2010-04-27 00:00:00,89.2579345703125 +2010-04-28 00:00:00,89.93592071533203 +2010-04-29 00:00:00,91.0509033203125 +2010-04-30 00:00:00,89.50650787353516 +2010-05-03 00:00:00,90.66667175292967 +2010-05-04 00:00:00,88.53467559814453 +2010-05-05 00:00:00,88.00731658935547 +2010-05-06 00:00:00,85.08431243896484 +2010-05-07 00:00:00,83.81867218017578 +2010-05-10 00:00:00,87.5101089477539 +2010-05-11 00:00:00,87.26148986816406 +2010-05-12 00:00:00,88.48194122314453 +2010-05-13 00:00:00,87.38202667236328 +2010-05-14 00:00:00,85.79997253417969 +2010-05-17 00:00:00,85.84516906738281 +2010-05-18 00:00:00,84.677490234375 +2010-05-19 00:00:00,84.19532012939453 +2010-05-20 00:00:00,81.0161361694336 +2010-05-21 00:00:00,82.19894409179688 +2010-05-24 00:00:00,81.14423370361328 +2010-05-25 00:00:00,81.22711181640625 +2010-05-26 00:00:00,80.7374038696289 +2010-05-27 00:00:00,83.44196319580078 +2010-05-28 00:00:00,82.3947982788086 +2010-06-01 00:00:00,81.00862884521484 +2010-06-02 00:00:00,83.11803436279297 +2010-06-03 00:00:00,83.404296875 +2010-06-04 00:00:00,80.47374725341797 +2010-06-07 00:00:00,79.4717788696289 +2010-06-08 00:00:00,80.32305145263672 +2010-06-09 00:00:00,79.89366912841797 +2010-06-10 00:00:00,82.22908020019531 +2010-06-11 00:00:00,82.62835693359375 +2010-06-14 00:00:00,82.5002670288086 +2010-06-15 00:00:00,84.37613677978516 +2010-06-16 00:00:00,84.34599304199219 +2010-06-17 00:00:00,84.48161315917969 +2010-06-18 00:00:00,84.57318878173828 +2010-06-21 00:00:00,84.33099365234375 +2010-06-22 00:00:00,82.93820190429688 +2010-06-23 00:00:00,82.68083953857422 +2010-06-24 00:00:00,81.31078338623047 +2010-06-25 00:00:00,81.6513900756836 +2010-06-28 00:00:00,81.39405059814453 +2010-06-29 00:00:00,78.88099670410156 +2010-06-30 00:00:00,78.13162231445312 +2010-07-01 00:00:00,77.783447265625 +2010-07-02 00:00:00,77.3595199584961 +2010-07-06 00:00:00,77.86669158935547 +2010-07-07 00:00:00,80.3191909790039 +2010-07-08 00:00:00,81.11398315429688 +2010-07-09 00:00:00,81.71953582763672 +2010-07-12 00:00:00,81.77249908447266 +2010-07-13 00:00:00,83.00634002685547 +2010-07-14 00:00:00,82.99877166748047 +2010-07-15 00:00:00,83.02146911621094 +2010-07-16 00:00:00,80.73551940917969 +2010-07-19 00:00:00,81.21239471435547 +2010-07-20 00:00:00,82.11314392089844 +2010-07-21 00:00:00,81.04588317871094 +2010-07-22 00:00:00,82.85494995117188 +2010-07-23 00:00:00,83.57401275634766 +2010-07-26 00:00:00,84.44451141357422 +2010-07-27 00:00:00,84.43695831298828 +2010-07-28 00:00:00,83.89193725585938 +2010-07-29 00:00:00,83.48320007324219 +2010-07-30 00:00:00,83.46807861328125 +2010-08-02 00:00:00,85.35283660888672 +2010-08-03 00:00:00,84.944091796875 +2010-08-04 00:00:00,85.51180267333984 +2010-08-05 00:00:00,85.42095947265625 +2010-08-06 00:00:00,85.0727767944336 +2010-08-09 00:00:00,85.52694702148438 +2010-08-10 00:00:00,85.06519317626953 +2010-08-11 00:00:00,82.73385620117188 +2010-08-12 00:00:00,82.22667694091797 +2010-08-13 00:00:00,81.98445129394531 +2010-08-16 00:00:00,81.9466323852539 +2010-08-17 00:00:00,82.95333099365234 +2010-08-18 00:00:00,83.10474395751953 +2010-08-19 00:00:00,81.65896606445312 +2010-08-20 00:00:00,81.39405059814453 +2010-08-23 00:00:00,81.08366394042969 +2010-08-24 00:00:00,79.88016510009766 +2010-08-25 00:00:00,80.19050598144531 +2010-08-26 00:00:00,79.65308380126953 +2010-08-27 00:00:00,80.88692474365234 +2010-08-30 00:00:00,79.71363067626953 +2010-08-31 00:00:00,79.71363067626953 +2010-09-01 00:00:00,82.09803771972656 +2010-09-02 00:00:00,82.86251831054688 +2010-09-03 00:00:00,83.9373550415039 +2010-09-07 00:00:00,82.99117279052734 +2010-09-08 00:00:00,83.57401275634766 +2010-09-09 00:00:00,83.96006774902344 +2010-09-10 00:00:00,84.38397216796875 +2010-09-13 00:00:00,85.32255554199219 +2010-09-14 00:00:00,85.26959991455078 +2010-09-15 00:00:00,85.59507751464844 +2010-09-16 00:00:00,85.5723648071289 +2010-09-17 00:00:00,85.60433959960938 +2010-09-20 00:00:00,86.91323852539062 +2010-09-21 00:00:00,86.73821258544922 +2010-09-22 00:00:00,86.31205749511719 +2010-09-23 00:00:00,85.61192321777344 +2010-09-24 00:00:00,87.37744140625 +2010-09-27 00:00:00,86.95891571044922 +2010-09-28 00:00:00,87.26329803466797 +2010-09-29 00:00:00,87.11109161376953 +2010-09-30 00:00:00,86.85237121582031 +2010-10-01 00:00:00,87.21763610839844 +2010-10-04 00:00:00,86.56318664550781 +2010-10-05 00:00:00,88.3058853149414 +2010-10-06 00:00:00,88.29825592041016 +2010-10-07 00:00:00,88.19170379638672 +2010-10-08 00:00:00,88.68636322021484 +2010-10-11 00:00:00,88.77006530761719 +2010-10-12 00:00:00,89.04402923583984 +2010-10-13 00:00:00,89.73651123046875 +2010-10-14 00:00:00,89.38646697998047 +2010-10-15 00:00:00,89.56909942626953 +2010-10-18 00:00:00,90.01045989990234 +2010-10-19 00:00:00,88.8309326171875 +2010-10-20 00:00:00,89.69847106933594 +2010-10-21 00:00:00,89.89633178710938 +2010-10-22 00:00:00,90.06373596191406 +2010-10-25 00:00:00,90.33010864257812 +2010-10-26 00:00:00,90.34530639648438 +2010-10-27 00:00:00,90.08658599853516 +2010-10-28 00:00:00,90.10181427001952 +2010-10-29 00:00:00,90.17030334472656 +2010-11-01 00:00:00,90.20071411132812 +2010-11-02 00:00:00,90.91609954833984 +2010-11-03 00:00:00,91.28132629394533 +2010-11-04 00:00:00,93.03925323486328 +2010-11-05 00:00:00,93.38926696777344 +2010-11-08 00:00:00,93.21427154541016 +2010-11-09 00:00:00,92.54460144042967 +2010-11-10 00:00:00,92.9174575805664 +2010-11-11 00:00:00,92.56741333007812 +2010-11-12 00:00:00,91.47157287597656 +2010-11-15 00:00:00,91.34225463867188 +2010-11-16 00:00:00,89.91913604736328 +2010-11-17 00:00:00,89.96481323242188 +2010-11-18 00:00:00,91.28895568847656 +2010-11-19 00:00:00,91.5400848388672 +2010-11-22 00:00:00,91.4639663696289 +2010-11-23 00:00:00,90.13987731933594 +2010-11-24 00:00:00,91.47157287597656 +2010-11-26 00:00:00,90.4062271118164 +2010-11-29 00:00:00,90.6801528930664 +2010-11-30 00:00:00,90.17030334472656 +2010-12-01 00:00:00,92.0880126953125 +2010-12-02 00:00:00,93.2675552368164 +2010-12-03 00:00:00,93.5186996459961 +2010-12-06 00:00:00,93.41974639892578 +2010-12-07 00:00:00,93.4729995727539 +2010-12-08 00:00:00,93.8154525756836 +2010-12-09 00:00:00,94.18071746826172 +2010-12-10 00:00:00,94.7286605834961 +2010-12-13 00:00:00,94.78955078125 +2010-12-14 00:00:00,94.87322998046876 +2010-12-15 00:00:00,94.4394760131836 +2010-12-16 00:00:00,94.98739624023438 +2010-12-17 00:00:00,95.08916473388672 +2010-12-20 00:00:00,95.3186264038086 +2010-12-21 00:00:00,95.9229736328125 +2010-12-22 00:00:00,96.22132873535156 +2010-12-23 00:00:00,96.08363342285156 +2010-12-27 00:00:00,96.12187957763672 +2010-12-28 00:00:00,96.25958251953124 +2010-12-29 00:00:00,96.3284683227539 +2010-12-30 00:00:00,96.1754379272461 +2010-12-31 00:00:00,96.19839477539062 +2011-01-03 00:00:00,97.19287109375 +2011-01-04 00:00:00,97.13935089111328 +2011-01-05 00:00:00,97.64419555664062 +2011-01-06 00:00:00,97.45297241210938 +2011-01-07 00:00:00,97.2617416381836 +2011-01-10 00:00:00,97.13935089111328 +2011-01-11 00:00:00,97.48356628417967 +2011-01-12 00:00:00,98.3633270263672 +2011-01-13 00:00:00,98.2026596069336 +2011-01-14 00:00:00,98.91412353515624 +2011-01-18 00:00:00,99.08242797851562 +2011-01-19 00:00:00,98.1108856201172 +2011-01-20 00:00:00,97.98081970214844 +2011-01-21 00:00:00,98.2026596069336 +2011-01-24 00:00:00,98.76115417480467 +2011-01-25 00:00:00,98.81468200683594 +2011-01-26 00:00:00,99.1971664428711 +2011-01-27 00:00:00,99.44200134277344 +2011-01-28 00:00:00,97.70541381835938 +2011-01-31 00:00:00,98.4398193359375 +2011-02-01 00:00:00,100.0157470703125 +2011-02-02 00:00:00,99.82445526123048 +2011-02-03 00:00:00,100.04632568359376 +2011-02-04 00:00:00,100.329345703125 +2011-02-07 00:00:00,100.95667266845705 +2011-02-08 00:00:00,101.4156723022461 +2011-02-09 00:00:00,101.18614196777344 +2011-02-10 00:00:00,101.22441864013672 +2011-02-11 00:00:00,101.82878112792967 +2011-02-14 00:00:00,102.07357788085938 +2011-02-15 00:00:00,101.75226593017578 +2011-02-16 00:00:00,102.39485168457033 +2011-02-17 00:00:00,102.70085906982422 +2011-02-18 00:00:00,102.91507720947266 +2011-02-22 00:00:00,100.84957885742188 +2011-02-23 00:00:00,100.22994232177734 +2011-02-24 00:00:00,100.16105651855467 +2011-02-25 00:00:00,101.23209381103516 +2011-02-28 00:00:00,101.85935974121094 +2011-03-01 00:00:00,100.16105651855467 +2011-03-02 00:00:00,100.3752899169922 +2011-03-03 00:00:00,102.10414123535156 +2011-03-04 00:00:00,101.33917999267578 +2011-03-07 00:00:00,100.54356384277344 +2011-03-08 00:00:00,101.42333221435548 +2011-03-09 00:00:00,101.27794647216795 +2011-03-10 00:00:00,99.40373992919922 +2011-03-11 00:00:00,100.09221649169922 +2011-03-14 00:00:00,99.48788452148438 +2011-03-15 00:00:00,98.34801483154295 +2011-03-16 00:00:00,96.52735900878906 +2011-03-17 00:00:00,97.80487823486328 +2011-03-18 00:00:00,98.16062927246094 +2011-03-21 00:00:00,99.68189239501952 +2011-03-22 00:00:00,99.3361587524414 +2011-03-23 00:00:00,99.62043762207033 +2011-03-24 00:00:00,100.57315063476562 +2011-03-25 00:00:00,100.88046264648438 +2011-03-28 00:00:00,100.63461303710938 +2011-03-29 00:00:00,101.31072235107422 +2011-03-30 00:00:00,102.00990295410156 +2011-03-31 00:00:00,101.87163543701172 +2011-04-01 00:00:00,102.3018569946289 +2011-04-04 00:00:00,102.38633728027344 +2011-04-05 00:00:00,102.37100219726562 +2011-04-06 00:00:00,102.69371032714844 +2011-04-07 00:00:00,102.43248748779295 +2011-04-08 00:00:00,102.07904815673828 +2011-04-11 00:00:00,101.77173614501952 +2011-04-12 00:00:00,101.01107788085938 +2011-04-13 00:00:00,101.00340270996094 +2011-04-14 00:00:00,101.08020782470705 +2011-04-15 00:00:00,101.44900512695312 +2011-04-18 00:00:00,100.31193542480467 +2011-04-19 00:00:00,100.88815307617188 +2011-04-20 00:00:00,102.263427734375 +2011-04-21 00:00:00,102.78588104248048 +2011-04-25 00:00:00,102.67833709716795 +2011-04-26 00:00:00,103.56192779541016 +2011-04-27 00:00:00,104.23802947998048 +2011-04-28 00:00:00,104.57608032226562 +2011-04-29 00:00:00,104.82193756103516 +2011-05-02 00:00:00,104.66061401367188 +2011-05-03 00:00:00,104.28411865234376 +2011-05-04 00:00:00,103.5926742553711 +2011-05-05 00:00:00,102.6552734375 +2011-05-06 00:00:00,103.10857391357422 +2011-05-09 00:00:00,103.50811767578124 +2011-05-10 00:00:00,104.39167022705078 +2011-05-11 00:00:00,103.29299926757812 +2011-05-12 00:00:00,103.78472137451172 +2011-05-13 00:00:00,102.98563385009766 +2011-05-16 00:00:00,102.33258819580078 +2011-05-17 00:00:00,102.31723022460938 +2011-05-18 00:00:00,103.23153686523438 +2011-05-19 00:00:00,103.47737121582033 +2011-05-20 00:00:00,102.6552734375 +2011-05-23 00:00:00,101.4644012451172 +2011-05-24 00:00:00,101.3798828125 +2011-05-25 00:00:00,101.71790313720705 +2011-05-26 00:00:00,102.1866226196289 +2011-05-27 00:00:00,102.57845306396484 +2011-05-31 00:00:00,103.64641571044922 +2011-06-01 00:00:00,101.3184051513672 +2011-06-02 00:00:00,101.2108383178711 +2011-06-03 00:00:00,100.20438385009766 +2011-06-06 00:00:00,99.1440658569336 +2011-06-07 00:00:00,99.08261108398438 +2011-06-08 00:00:00,98.66770935058594 +2011-06-09 00:00:00,99.420654296875 +2011-06-10 00:00:00,98.0376968383789 +2011-06-13 00:00:00,98.11453247070312 +2011-06-14 00:00:00,99.35921478271484 +2011-06-15 00:00:00,97.59205627441406 +2011-06-16 00:00:00,97.80718994140624 +2011-06-17 00:00:00,98.09906768798828 +2011-06-20 00:00:00,98.60093688964844 +2011-06-21 00:00:00,99.9521484375 +2011-06-22 00:00:00,99.34990692138672 +2011-06-23 00:00:00,99.0642318725586 +2011-06-24 00:00:00,97.91372680664062 +2011-06-27 00:00:00,98.78626251220705 +2011-06-28 00:00:00,100.07569885253906 +2011-06-29 00:00:00,100.93278503417967 +2011-06-30 00:00:00,101.89793395996094 +2011-07-01 00:00:00,103.4035873413086 +2011-07-05 00:00:00,103.31864166259766 +2011-07-06 00:00:00,103.4421615600586 +2011-07-07 00:00:00,104.51548767089844 +2011-07-08 00:00:00,103.7742156982422 +2011-07-11 00:00:00,101.89793395996094 +2011-07-12 00:00:00,101.45783233642578 +2011-07-13 00:00:00,101.7975616455078 +2011-07-14 00:00:00,101.09493255615234 +2011-07-15 00:00:00,101.68172454833984 +2011-07-18 00:00:00,100.84786224365234 +2011-07-19 00:00:00,102.48474884033205 +2011-07-20 00:00:00,102.4229736328125 +2011-07-21 00:00:00,103.84369659423828 +2011-07-22 00:00:00,103.9131851196289 +2011-07-25 00:00:00,103.33409118652344 +2011-07-26 00:00:00,102.94803619384766 +2011-07-27 00:00:00,100.84012603759766 +2011-07-28 00:00:00,100.54669952392578 +2011-07-29 00:00:00,99.85948944091795 +2011-08-01 00:00:00,99.4348373413086 +2011-08-02 00:00:00,96.8945541381836 +2011-08-03 00:00:00,97.41958618164062 +2011-08-04 00:00:00,92.85628509521484 +2011-08-05 00:00:00,92.71729278564452 +2011-08-08 00:00:00,86.67924499511719 +2011-08-09 00:00:00,90.7097625732422 +2011-08-10 00:00:00,86.70240783691406 +2011-08-11 00:00:00,90.59397888183594 +2011-08-12 00:00:00,91.20393371582033 +2011-08-15 00:00:00,93.13427734375 +2011-08-16 00:00:00,92.33895874023438 +2011-08-17 00:00:00,92.40072631835938 +2011-08-18 00:00:00,88.41654968261719 +2011-08-19 00:00:00,86.97270202636719 +2011-08-22 00:00:00,87.04216003417969 +2011-08-23 00:00:00,89.9067611694336 +2011-08-24 00:00:00,91.17306518554688 +2011-08-25 00:00:00,89.78319549560547 +2011-08-26 00:00:00,91.08810424804688 +2011-08-29 00:00:00,93.70562744140624 +2011-08-30 00:00:00,93.95271301269533 +2011-08-31 00:00:00,94.3696746826172 +2011-09-01 00:00:00,93.38135528564452 +2011-09-02 00:00:00,90.9954605102539 +2011-09-06 00:00:00,90.33141326904295 +2011-09-07 00:00:00,92.87946319580078 +2011-09-08 00:00:00,91.91426849365234 +2011-09-09 00:00:00,89.50526428222656 +2011-09-12 00:00:00,90.08436584472656 +2011-09-13 00:00:00,90.9105453491211 +2011-09-14 00:00:00,92.16908264160156 +2011-09-15 00:00:00,93.75965881347656 +2011-09-16 00:00:00,94.31461334228516 +2011-09-19 00:00:00,93.37548065185548 +2011-09-20 00:00:00,93.2668685913086 +2011-09-21 00:00:00,90.51937103271484 +2011-09-22 00:00:00,87.5933837890625 +2011-09-23 00:00:00,88.12113952636719 +2011-09-26 00:00:00,90.2166519165039 +2011-09-27 00:00:00,91.22565460205078 +2011-09-28 00:00:00,89.36296081542969 +2011-09-29 00:00:00,90.0692138671875 +2011-09-30 00:00:00,87.81846618652344 +2011-10-03 00:00:00,85.31935119628906 +2011-10-04 00:00:00,87.18978118896484 +2011-10-05 00:00:00,88.80415344238281 +2011-10-06 00:00:00,90.41069793701172 +2011-10-07 00:00:00,89.80536651611328 +2011-10-10 00:00:00,92.80891418457033 +2011-10-11 00:00:00,92.9020538330078 +2011-10-12 00:00:00,93.71698760986328 +2011-10-13 00:00:00,93.53073120117188 +2011-10-14 00:00:00,95.12955474853516 +2011-10-17 00:00:00,93.31341552734376 +2011-10-18 00:00:00,95.13729858398438 +2011-10-19 00:00:00,94.01190948486328 +2011-10-20 00:00:00,94.42327880859376 +2011-10-21 00:00:00,96.21609497070312 +2011-10-24 00:00:00,97.39582824707033 +2011-10-25 00:00:00,95.5020523071289 +2011-10-26 00:00:00,96.47223663330078 +2011-10-27 00:00:00,99.8328628540039 +2011-10-28 00:00:00,99.8095703125 +2011-10-31 00:00:00,97.40357208251952 +2011-11-01 00:00:00,94.68714904785156 +2011-11-02 00:00:00,96.2316665649414 +2011-11-03 00:00:00,97.9856948852539 +2011-11-04 00:00:00,97.38805389404295 +2011-11-07 00:00:00,97.99346160888672 +2011-11-08 00:00:00,99.25074768066406 +2011-11-09 00:00:00,95.58747863769533 +2011-11-10 00:00:00,96.48775482177734 +2011-11-11 00:00:00,98.30388641357422 +2011-11-14 00:00:00,97.37255859375 +2011-11-15 00:00:00,97.85374450683594 +2011-11-16 00:00:00,96.30150604248048 +2011-11-17 00:00:00,94.77252197265624 +2011-11-18 00:00:00,94.67164611816406 +2011-11-21 00:00:00,92.87101745605467 +2011-11-22 00:00:00,92.50623321533205 +2011-11-23 00:00:00,90.46507263183594 +2011-11-25 00:00:00,90.29428100585938 +2011-11-28 00:00:00,92.9097900390625 +2011-11-29 00:00:00,93.17369079589844 +2011-11-30 00:00:00,97.00775909423828 +2011-12-01 00:00:00,96.99222564697266 +2011-12-02 00:00:00,96.9068374633789 +2011-12-05 00:00:00,97.96239471435548 +2011-12-06 00:00:00,97.99346160888672 +2011-12-07 00:00:00,98.35824584960938 +2011-12-08 00:00:00,96.20059967041016 +2011-12-09 00:00:00,97.83047485351562 +2011-12-12 00:00:00,96.4023895263672 +2011-12-13 00:00:00,95.5020523071289 +2011-12-14 00:00:00,94.48538208007812 +2011-12-15 00:00:00,94.8268814086914 +2011-12-16 00:00:00,94.96745300292967 +2011-12-19 00:00:00,93.95208740234376 +2011-12-20 00:00:00,96.79509735107422 +2011-12-21 00:00:00,96.98255920410156 +2011-12-22 00:00:00,97.84168243408205 +2011-12-23 00:00:00,98.71643829345705 +2011-12-27 00:00:00,98.79456329345705 +2011-12-28 00:00:00,97.49803161621094 +2011-12-29 00:00:00,98.5055923461914 +2011-12-30 00:00:00,98.0213394165039 +2012-01-03 00:00:00,99.58341979980467 +2012-01-04 00:00:00,99.7396240234375 +2012-01-05 00:00:00,100.00518035888672 +2012-01-06 00:00:00,99.7474365234375 +2012-01-09 00:00:00,99.98957061767578 +2012-01-10 00:00:00,100.85655975341795 +2012-01-11 00:00:00,100.91121673583984 +2012-01-12 00:00:00,101.15332794189452 +2012-01-13 00:00:00,100.63003540039062 +2012-01-17 00:00:00,101.02054595947266 +2012-01-18 00:00:00,102.1374740600586 +2012-01-19 00:00:00,102.67638397216795 +2012-01-20 00:00:00,103.05908966064452 +2012-01-23 00:00:00,102.7935028076172 +2012-01-24 00:00:00,102.67638397216795 +2012-01-25 00:00:00,103.53546905517578 +2012-01-26 00:00:00,103.00438690185548 +2012-01-27 00:00:00,102.95755767822266 +2012-01-30 00:00:00,102.6060562133789 +2012-01-31 00:00:00,102.56703186035156 +2012-02-01 00:00:00,103.46525573730467 +2012-02-02 00:00:00,103.62922668457033 +2012-02-03 00:00:00,105.08199310302734 +2012-02-06 00:00:00,105.0116958618164 +2012-02-07 00:00:00,105.27725982666016 +2012-02-08 00:00:00,105.58967590332033 +2012-02-09 00:00:00,105.72246551513672 +2012-02-10 00:00:00,104.94139862060548 +2012-02-13 00:00:00,105.72246551513672 +2012-02-14 00:00:00,105.58967590332033 +2012-02-15 00:00:00,105.0976104736328 +2012-02-16 00:00:00,106.26136779785156 +2012-02-17 00:00:00,106.54255676269533 +2012-02-21 00:00:00,106.58940887451172 +2012-02-22 00:00:00,106.24574279785156 +2012-02-23 00:00:00,106.7143783569336 +2012-02-24 00:00:00,106.94867706298828 +2012-02-27 00:00:00,107.12833404541016 +2012-02-28 00:00:00,107.44078063964844 +2012-02-29 00:00:00,107.01901245117188 +2012-03-01 00:00:00,107.57350158691406 +2012-03-02 00:00:00,107.24552154541016 +2012-03-05 00:00:00,106.80807495117188 +2012-03-06 00:00:00,105.24600219726562 +2012-03-07 00:00:00,105.9802017211914 +2012-03-08 00:00:00,107.0346221923828 +2012-03-09 00:00:00,107.44859313964844 +2012-03-12 00:00:00,107.45640563964844 +2012-03-13 00:00:00,109.39337158203124 +2012-03-14 00:00:00,109.27622985839844 +2012-03-15 00:00:00,109.90886688232422 +2012-03-16 00:00:00,110.0610809326172 +2012-03-19 00:00:00,110.49248504638672 +2012-03-20 00:00:00,110.17090606689452 +2012-03-21 00:00:00,109.99040222167967 +2012-03-22 00:00:00,109.19810485839844 +2012-03-23 00:00:00,109.55113220214844 +2012-03-26 00:00:00,111.08869934082033 +2012-03-27 00:00:00,110.74352264404295 +2012-03-28 00:00:00,110.1944351196289 +2012-03-29 00:00:00,110.0061492919922 +2012-03-30 00:00:00,110.46112823486328 +2012-04-02 00:00:00,111.26911926269533 +2012-04-03 00:00:00,110.81411743164062 +2012-04-04 00:00:00,109.71588134765624 +2012-04-05 00:00:00,109.6609344482422 +2012-04-09 00:00:00,108.42935943603516 +2012-04-10 00:00:00,106.6094207763672 +2012-04-11 00:00:00,107.4722900390625 +2012-04-12 00:00:00,108.87654876708984 +2012-04-13 00:00:00,107.5821762084961 +2012-04-16 00:00:00,107.51155090332033 +2012-04-17 00:00:00,109.1039810180664 +2012-04-18 00:00:00,108.73531341552734 +2012-04-19 00:00:00,108.03709411621094 +2012-04-20 00:00:00,108.21758270263672 +2012-04-23 00:00:00,107.30755615234376 +2012-04-24 00:00:00,107.71551513671876 +2012-04-25 00:00:00,109.19029235839844 +2012-04-26 00:00:00,109.95124816894533 +2012-04-27 00:00:00,110.13165283203124 +2012-04-30 00:00:00,109.72370910644533 +2012-05-01 00:00:00,110.40623474121094 +2012-05-02 00:00:00,110.07672119140624 +2012-05-03 00:00:00,109.23735809326172 +2012-05-04 00:00:00,107.4722900390625 +2012-05-07 00:00:00,107.55074310302734 +2012-05-08 00:00:00,107.11927795410156 +2012-05-09 00:00:00,106.48385620117188 +2012-05-10 00:00:00,106.70353698730467 +2012-05-11 00:00:00,106.38185119628906 +2012-05-14 00:00:00,105.20516967773438 +2012-05-15 00:00:00,104.60111236572266 +2012-05-16 00:00:00,104.20104217529295 +2012-05-17 00:00:00,102.6556396484375 +2012-05-18 00:00:00,101.77706146240234 +2012-05-21 00:00:00,103.52642059326172 +2012-05-22 00:00:00,103.70687103271484 +2012-05-23 00:00:00,103.7617645263672 +2012-05-24 00:00:00,103.96572875976562 +2012-05-25 00:00:00,103.62841796875 +2012-05-29 00:00:00,104.88355255126952 +2012-05-30 00:00:00,103.36165618896484 +2012-05-31 00:00:00,103.13420104980467 +2012-06-01 00:00:00,100.53759002685548 +2012-06-04 00:00:00,100.49056243896484 +2012-06-05 00:00:00,101.25146484375 +2012-06-06 00:00:00,103.52642059326172 +2012-06-07 00:00:00,103.5891571044922 +2012-06-08 00:00:00,104.41287231445312 +2012-06-11 00:00:00,103.08709716796876 +2012-06-12 00:00:00,104.27167510986328 +2012-06-13 00:00:00,103.60486602783205 +2012-06-14 00:00:00,104.70311737060548 +2012-06-15 00:00:00,105.77397918701172 +2012-06-18 00:00:00,105.97896575927734 +2012-06-19 00:00:00,107.00405883789062 +2012-06-20 00:00:00,106.83056640625 +2012-06-21 00:00:00,104.43345642089844 +2012-06-22 00:00:00,105.23776245117188 +2012-06-25 00:00:00,103.55028533935548 +2012-06-26 00:00:00,104.07071685791016 +2012-06-27 00:00:00,105.00908660888672 +2012-06-28 00:00:00,104.7094268798828 +2012-06-29 00:00:00,107.31947326660156 +2012-07-02 00:00:00,107.64280700683594 +2012-07-03 00:00:00,108.35245513916016 +2012-07-05 00:00:00,107.86355590820312 +2012-07-06 00:00:00,106.8384780883789 +2012-07-09 00:00:00,106.70442199707033 +2012-07-10 00:00:00,105.77397918701172 +2012-07-11 00:00:00,105.7897491455078 +2012-07-12 00:00:00,105.27719116210938 +2012-07-13 00:00:00,107.04349517822266 +2012-07-16 00:00:00,106.7911376953125 +2012-07-17 00:00:00,107.52450561523438 +2012-07-18 00:00:00,108.32091522216795 +2012-07-19 00:00:00,108.60478973388672 +2012-07-20 00:00:00,107.61123657226562 +2012-07-23 00:00:00,106.5230484008789 +2012-07-24 00:00:00,105.6083526611328 +2012-07-25 00:00:00,105.63201141357422 +2012-07-26 00:00:00,107.37471771240234 +2012-07-27 00:00:00,109.3539047241211 +2012-07-30 00:00:00,109.3539047241211 +2012-07-31 00:00:00,108.58900451660156 +2012-08-01 00:00:00,108.4943618774414 +2012-08-02 00:00:00,107.74529266357422 +2012-08-03 00:00:00,109.88223266601562 +2012-08-06 00:00:00,110.0951156616211 +2012-08-07 00:00:00,110.64714050292967 +2012-08-08 00:00:00,110.78116607666016 +2012-08-09 00:00:00,110.87579345703124 +2012-08-10 00:00:00,111.05711364746094 +2012-08-13 00:00:00,111.00194549560548 +2012-08-14 00:00:00,111.01773071289062 +2012-08-15 00:00:00,111.14387512207033 +2012-08-16 00:00:00,111.96394348144533 +2012-08-17 00:00:00,112.11376190185548 +2012-08-20 00:00:00,112.12165832519533 +2012-08-21 00:00:00,111.78260803222656 +2012-08-22 00:00:00,111.82987213134766 +2012-08-23 00:00:00,110.91519927978516 +2012-08-24 00:00:00,111.58546447753906 +2012-08-27 00:00:00,111.6091079711914 +2012-08-28 00:00:00,111.49871063232422 +2012-08-29 00:00:00,111.58546447753906 +2012-08-30 00:00:00,110.78116607666016 +2012-08-31 00:00:00,111.3094711303711 +2012-09-04 00:00:00,111.20700073242188 +2012-09-05 00:00:00,111.11231994628906 +2012-09-06 00:00:00,113.36752319335938 +2012-09-07 00:00:00,113.8091278076172 +2012-09-10 00:00:00,113.16252136230467 +2012-09-11 00:00:00,113.47797393798828 +2012-09-12 00:00:00,113.85643768310548 +2012-09-13 00:00:00,115.59120178222656 +2012-09-14 00:00:00,116.103759765625 +2012-09-17 00:00:00,115.70946502685548 +2012-09-18 00:00:00,115.61482238769533 +2012-09-19 00:00:00,115.67797088623048 +2012-09-20 00:00:00,115.68582916259766 +2012-09-21 00:00:00,115.63745880126952 +2012-09-24 00:00:00,115.4630355834961 +2012-09-25 00:00:00,114.2343292236328 +2012-09-26 00:00:00,113.59220886230467 +2012-09-27 00:00:00,114.66236114501952 +2012-09-28 00:00:00,114.13128662109376 +2012-10-01 00:00:00,114.43248748779295 +2012-10-02 00:00:00,114.55138397216795 +2012-10-03 00:00:00,115.01911163330078 +2012-10-04 00:00:00,115.84361267089844 +2012-10-05 00:00:00,115.85150909423828 +2012-10-08 00:00:00,115.45515441894533 +2012-10-09 00:00:00,114.31361389160156 +2012-10-10 00:00:00,113.58429718017578 +2012-10-11 00:00:00,113.6476821899414 +2012-10-12 00:00:00,113.27506256103516 +2012-10-15 00:00:00,114.218505859375 +2012-10-16 00:00:00,115.37586212158205 +2012-10-17 00:00:00,115.89905548095705 +2012-10-18 00:00:00,115.5978546142578 +2012-10-19 00:00:00,113.6714859008789 +2012-10-22 00:00:00,113.68733215332033 +2012-10-23 00:00:00,112.10974884033205 +2012-10-24 00:00:00,111.7926788330078 +2012-10-25 00:00:00,112.1176986694336 +2012-10-26 00:00:00,112.05429077148438 +2012-10-31 00:00:00,112.05429077148438 +2012-11-01 00:00:00,113.22753143310548 +2012-11-02 00:00:00,112.2207260131836 +2012-11-05 00:00:00,112.45062255859376 +2012-11-06 00:00:00,113.33055877685548 +2012-11-07 00:00:00,110.76209259033205 +2012-11-08 00:00:00,109.43028259277344 +2012-11-09 00:00:00,109.52545166015624 +2012-11-12 00:00:00,109.61257934570312 +2012-11-13 00:00:00,109.23212432861328 +2012-11-14 00:00:00,107.75760650634766 +2012-11-15 00:00:00,107.57527923583984 +2012-11-16 00:00:00,108.10641479492188 +2012-11-19 00:00:00,110.2944107055664 +2012-11-20 00:00:00,110.34197235107422 +2012-11-21 00:00:00,110.5480499267578 +2012-11-23 00:00:00,112.05429077148438 +2012-11-26 00:00:00,111.81646728515624 +2012-11-27 00:00:00,111.2457275390625 +2012-11-28 00:00:00,112.14149475097656 +2012-11-29 00:00:00,112.66465759277344 +2012-11-30 00:00:00,112.68846130371094 +2012-12-03 00:00:00,112.13353729248048 +2012-12-04 00:00:00,111.97501373291016 +2012-12-05 00:00:00,112.17317962646484 +2012-12-06 00:00:00,112.55370330810548 +2012-12-07 00:00:00,112.8945541381836 +2012-12-10 00:00:00,112.94214630126952 +2012-12-11 00:00:00,113.71110534667967 +2012-12-12 00:00:00,113.76659393310548 +2012-12-13 00:00:00,113.0689697265625 +2012-12-14 00:00:00,112.6488265991211 +2012-12-17 00:00:00,113.97270965576172 +2012-12-18 00:00:00,115.24108123779295 +2012-12-19 00:00:00,114.3849105834961 +2012-12-20 00:00:00,115.04290008544922 +2012-12-21 00:00:00,113.99864959716795 +2012-12-24 00:00:00,113.64739990234376 +2012-12-26 00:00:00,113.16838836669922 +2012-12-27 00:00:00,113.0166473388672 +2012-12-28 00:00:00,111.79515075683594 +2012-12-31 00:00:00,113.69525909423828 +2013-01-02 00:00:00,116.6092758178711 +2013-01-03 00:00:00,116.34587097167967 +2013-01-04 00:00:00,116.8568115234375 +2013-01-07 00:00:00,116.53744506835938 +2013-01-08 00:00:00,116.20209503173828 +2013-01-09 00:00:00,116.4975128173828 +2013-01-10 00:00:00,117.42365264892578 +2013-01-11 00:00:00,117.41565704345705 +2013-01-14 00:00:00,117.3357925415039 +2013-01-15 00:00:00,117.41565704345705 +2013-01-16 00:00:00,117.3996810913086 +2013-01-17 00:00:00,118.15813446044922 +2013-01-18 00:00:00,118.42162322998048 +2013-01-22 00:00:00,119.06027221679688 +2013-01-23 00:00:00,119.25191497802734 +2013-01-24 00:00:00,119.28382110595705 +2013-01-25 00:00:00,119.9544677734375 +2013-01-28 00:00:00,119.81071472167967 +2013-01-29 00:00:00,120.28179168701172 +2013-01-30 00:00:00,119.81071472167967 +2013-01-31 00:00:00,119.51538848876952 +2013-02-01 00:00:00,120.74481964111328 +2013-02-04 00:00:00,119.3875961303711 +2013-02-05 00:00:00,120.59320068359376 +2013-02-06 00:00:00,120.68097686767578 +2013-02-07 00:00:00,120.52130889892578 +2013-02-08 00:00:00,121.1919174194336 +2013-02-11 00:00:00,121.16796875 +2013-02-12 00:00:00,121.3675765991211 +2013-02-13 00:00:00,121.47136688232422 +2013-02-14 00:00:00,121.58313751220705 +2013-02-15 00:00:00,121.43944549560548 +2013-02-19 00:00:00,122.34955596923828 +2013-02-20 00:00:00,120.82470703125 +2013-02-21 00:00:00,120.09017181396484 +2013-02-22 00:00:00,121.26378631591795 +2013-02-25 00:00:00,118.95652770996094 +2013-02-26 00:00:00,119.77084350585938 +2013-02-27 00:00:00,121.27980041503906 +2013-02-28 00:00:00,121.04021453857422 +2013-03-01 00:00:00,121.43944549560548 +2013-03-04 00:00:00,122.0860595703125 +2013-03-05 00:00:00,123.17987060546876 +2013-03-06 00:00:00,123.34749603271484 +2013-03-07 00:00:00,123.5710678100586 +2013-03-08 00:00:00,124.09796905517578 +2013-03-11 00:00:00,124.56903076171876 +2013-03-12 00:00:00,124.2895736694336 +2013-03-13 00:00:00,124.46522521972656 +2013-03-14 00:00:00,125.12787628173828 +2013-03-15 00:00:00,124.962646484375 +2013-03-18 00:00:00,124.27305603027344 +2013-03-19 00:00:00,123.98434448242188 +2013-03-20 00:00:00,124.85041046142578 +2013-03-21 00:00:00,123.78386688232422 +2013-03-22 00:00:00,124.7782211303711 +2013-03-25 00:00:00,124.25699615478516 +2013-03-26 00:00:00,125.2513427734375 +2013-03-27 00:00:00,125.2513427734375 +2013-03-28 00:00:00,125.63626098632812 +2013-04-01 00:00:00,125.13909149169922 +2013-04-02 00:00:00,125.75657653808594 +2013-04-03 00:00:00,124.48155975341795 +2013-04-04 00:00:00,124.98676300048828 +2013-04-05 00:00:00,124.42540740966795 +2013-04-08 00:00:00,125.26738739013672 +2013-04-09 00:00:00,125.70047760009766 +2013-04-10 00:00:00,127.24010467529295 +2013-04-11 00:00:00,127.65714263916016 +2013-04-12 00:00:00,127.34440612792967 +2013-04-15 00:00:00,124.393310546875 +2013-04-16 00:00:00,126.229736328125 +2013-04-17 00:00:00,124.38532257080078 +2013-04-18 00:00:00,123.60747528076172 +2013-04-19 00:00:00,124.6820068359375 +2013-04-22 00:00:00,125.2353515625 +2013-04-23 00:00:00,126.52643585205078 +2013-04-24 00:00:00,126.60660552978516 +2013-04-25 00:00:00,127.11983489990234 +2013-04-26 00:00:00,126.89525604248048 +2013-04-29 00:00:00,127.74530792236328 +2013-04-30 00:00:00,128.05006408691406 +2013-05-01 00:00:00,126.9273681640625 +2013-05-02 00:00:00,128.10618591308594 +2013-05-03 00:00:00,129.4053192138672 +2013-05-06 00:00:00,129.73406982421875 +2013-05-07 00:00:00,130.39169311523438 +2013-05-08 00:00:00,130.98507690429688 +2013-05-09 00:00:00,130.61619567871094 +2013-05-10 00:00:00,131.04119873046875 +2013-05-13 00:00:00,131.14541625976562 +2013-05-14 00:00:00,132.5006866455078 +2013-05-15 00:00:00,133.21438598632812 +2013-05-16 00:00:00,132.58888244628906 +2013-05-17 00:00:00,133.8719940185547 +2013-05-20 00:00:00,133.86392211914062 +2013-05-21 00:00:00,134.05642700195312 +2013-05-22 00:00:00,133.06204223632812 +2013-05-23 00:00:00,132.6771240234375 +2013-05-24 00:00:00,132.56478881835938 +2013-05-28 00:00:00,133.35873413085938 +2013-05-29 00:00:00,132.49266052246094 +2013-05-30 00:00:00,132.98179626464844 +2013-05-31 00:00:00,131.07325744628906 +2013-06-03 00:00:00,131.79502868652344 +2013-06-04 00:00:00,131.16151428222656 +2013-06-05 00:00:00,129.32510375976562 +2013-06-06 00:00:00,130.4958953857422 +2013-06-07 00:00:00,132.15589904785156 +2013-06-10 00:00:00,132.15589904785156 +2013-06-11 00:00:00,130.79258728027344 +2013-06-12 00:00:00,129.71002197265625 +2013-06-13 00:00:00,131.68275451660156 +2013-06-14 00:00:00,130.85675048828125 +2013-06-17 00:00:00,131.86717224121094 +2013-06-18 00:00:00,132.90966796875 +2013-06-19 00:00:00,131.07325744628906 +2013-06-20 00:00:00,127.82550048828124 +2013-06-21 00:00:00,128.23590087890625 +2013-06-24 00:00:00,126.61544036865234 +2013-06-25 00:00:00,127.83279418945312 +2013-06-26 00:00:00,129.098388671875 +2013-06-27 00:00:00,129.8561553955078 +2013-06-28 00:00:00,129.3241729736328 +2013-07-01 00:00:00,130.0819549560547 +2013-07-02 00:00:00,129.96104431152344 +2013-07-03 00:00:00,130.01744079589844 +2013-07-05 00:00:00,131.42019653320312 +2013-07-08 00:00:00,132.16993713378906 +2013-07-09 00:00:00,133.12115478515625 +2013-07-10 00:00:00,133.16958618164062 +2013-07-11 00:00:00,134.98336791992188 +2013-07-12 00:00:00,135.03982543945312 +2013-07-15 00:00:00,135.55577087402344 +2013-07-16 00:00:00,135.04788208007812 +2013-07-17 00:00:00,135.39454650878906 +2013-07-18 00:00:00,136.13624572753906 +2013-07-19 00:00:00,136.3781280517578 +2013-07-22 00:00:00,136.6441192626953 +2013-07-23 00:00:00,136.3538818359375 +2013-07-24 00:00:00,135.8540802001953 +2013-07-25 00:00:00,136.18458557128906 +2013-07-26 00:00:00,136.32969665527344 +2013-07-29 00:00:00,135.9105224609375 +2013-07-30 00:00:00,135.9105224609375 +2013-07-31 00:00:00,136.0072784423828 +2013-08-01 00:00:00,137.57928466796875 +2013-08-02 00:00:00,137.81301879882812 +2013-08-05 00:00:00,137.61151123046875 +2013-08-06 00:00:00,136.82949829101562 +2013-08-07 00:00:00,136.38613891601562 +2013-08-08 00:00:00,136.8859405517578 +2013-08-09 00:00:00,136.490966796875 +2013-08-12 00:00:00,136.32969665527344 +2013-08-13 00:00:00,136.73281860351562 +2013-08-14 00:00:00,136.03138732910156 +2013-08-15 00:00:00,134.12887573242188 +2013-08-16 00:00:00,133.68551635742188 +2013-08-19 00:00:00,132.8309783935547 +2013-08-20 00:00:00,133.48394775390625 +2013-08-21 00:00:00,132.6616668701172 +2013-08-22 00:00:00,133.8709716796875 +2013-08-23 00:00:00,134.3223114013672 +2013-08-26 00:00:00,133.8225860595703 +2013-08-27 00:00:00,131.6701202392578 +2013-08-28 00:00:00,132.13771057128906 +2013-08-29 00:00:00,132.3472442626953 +2013-08-30 00:00:00,131.9281005859375 +2013-09-03 00:00:00,132.5246124267578 +2013-09-04 00:00:00,133.62103271484375 +2013-09-05 00:00:00,133.7903594970703 +2013-09-06 00:00:00,133.854736328125 +2013-09-09 00:00:00,135.13661193847656 +2013-09-10 00:00:00,136.13624572753906 +2013-09-11 00:00:00,136.56349182128906 +2013-09-12 00:00:00,136.20069885253906 +2013-09-13 00:00:00,136.5070343017578 +2013-09-16 00:00:00,137.29705810546875 +2013-09-17 00:00:00,137.9097137451172 +2013-09-18 00:00:00,139.50596618652344 +2013-09-19 00:00:00,139.27218627929688 +2013-09-20 00:00:00,138.2984161376953 +2013-09-23 00:00:00,137.6584930419922 +2013-09-24 00:00:00,137.33447265625 +2013-09-25 00:00:00,136.93746948242188 +2013-09-26 00:00:00,137.46401977539062 +2013-09-27 00:00:00,136.83221435546875 +2013-09-30 00:00:00,136.10311889648438 +2013-10-01 00:00:00,137.1804962158203 +2013-10-02 00:00:00,137.0509490966797 +2013-10-03 00:00:00,135.78720092773438 +2013-10-04 00:00:00,136.8159942626953 +2013-10-07 00:00:00,135.6332550048828 +2013-10-08 00:00:00,134.0535888671875 +2013-10-09 00:00:00,134.15078735351562 +2013-10-10 00:00:00,137.0428924560547 +2013-10-11 00:00:00,137.92579650878906 +2013-10-14 00:00:00,138.47666931152344 +2013-10-15 00:00:00,137.47216796875 +2013-10-16 00:00:00,139.39212036132812 +2013-10-17 00:00:00,140.32366943359375 +2013-10-18 00:00:00,141.27142333984375 +2013-10-21 00:00:00,141.27955627441406 +2013-10-22 00:00:00,142.09779357910156 +2013-10-23 00:00:00,141.41729736328125 +2013-10-24 00:00:00,141.88714599609375 +2013-10-25 00:00:00,142.53521728515625 +2013-10-28 00:00:00,142.7620391845703 +2013-10-29 00:00:00,143.5235137939453 +2013-10-30 00:00:00,142.81068420410156 +2013-10-31 00:00:00,142.40562438964844 +2013-11-01 00:00:00,142.74588012695312 +2013-11-04 00:00:00,143.2481231689453 +2013-11-05 00:00:00,142.79441833496094 +2013-11-06 00:00:00,143.5235137939453 +2013-11-07 00:00:00,141.7089080810547 +2013-11-08 00:00:00,143.62075805664062 +2013-11-11 00:00:00,143.64503479003906 +2013-11-12 00:00:00,143.35342407226562 +2013-11-13 00:00:00,144.50376892089844 +2013-11-14 00:00:00,145.22470092773438 +2013-11-15 00:00:00,145.85658264160156 +2013-11-18 00:00:00,145.34625244140625 +2013-11-19 00:00:00,145.03028869628906 +2013-11-20 00:00:00,144.57662963867188 +2013-11-21 00:00:00,145.7431640625 +2013-11-22 00:00:00,146.4722442626953 +2013-11-25 00:00:00,146.3264617919922 +2013-11-26 00:00:00,146.366943359375 +2013-11-27 00:00:00,146.723388671875 +2013-11-29 00:00:00,146.6261749267578 +2013-12-02 00:00:00,146.24542236328125 +2013-12-03 00:00:00,145.613525390625 +2013-12-04 00:00:00,145.59738159179688 +2013-12-05 00:00:00,144.95742797851562 +2013-12-06 00:00:00,146.5775909423828 +2013-12-09 00:00:00,146.95021057128906 +2013-12-10 00:00:00,146.42367553710938 +2013-12-11 00:00:00,144.77915954589844 +2013-12-12 00:00:00,144.30120849609375 +2013-12-13 00:00:00,144.28501892089844 +2013-12-16 00:00:00,145.18421936035156 +2013-12-17 00:00:00,144.72247314453125 +2013-12-18 00:00:00,147.1932830810547 +2013-12-19 00:00:00,147.02308654785156 +2013-12-20 00:00:00,147.87831115722656 +2013-12-23 00:00:00,148.6684112548828 +2013-12-24 00:00:00,148.994140625 +2013-12-26 00:00:00,149.75167846679688 +2013-12-27 00:00:00,149.7434539794922 +2013-12-30 00:00:00,149.71908569335938 +2013-12-31 00:00:00,150.4276885986328 +2014-01-02 00:00:00,148.98602294921875 +2014-01-03 00:00:00,148.96163940429688 +2014-01-06 00:00:00,148.5299072265625 +2014-01-07 00:00:00,149.44215393066406 +2014-01-08 00:00:00,149.4747314453125 +2014-01-09 00:00:00,149.57247924804688 +2014-01-10 00:00:00,149.97972106933594 +2014-01-13 00:00:00,147.98422241210938 +2014-01-14 00:00:00,149.59695434570312 +2014-01-15 00:00:00,150.4033203125 +2014-01-16 00:00:00,150.207763671875 +2014-01-17 00:00:00,149.57247924804688 +2014-01-21 00:00:00,150.01226806640625 +2014-01-22 00:00:00,150.11004638671875 +2014-01-23 00:00:00,148.8802032470703 +2014-01-24 00:00:00,145.70367431640625 +2014-01-27 00:00:00,144.98684692382812 +2014-01-28 00:00:00,145.8502197265625 +2014-01-29 00:00:00,144.44935607910156 +2014-01-30 00:00:00,145.9805908203125 +2014-01-31 00:00:00,145.12538146972656 +2014-02-03 00:00:00,141.8592987060547 +2014-02-04 00:00:00,142.8529815673828 +2014-02-05 00:00:00,142.6737518310547 +2014-02-06 00:00:00,144.55526733398438 +2014-02-07 00:00:00,146.3471221923828 +2014-02-10 00:00:00,146.61590576171875 +2014-02-11 00:00:00,148.22036743164062 +2014-02-12 00:00:00,148.293701171875 +2014-02-13 00:00:00,149.059326171875 +2014-02-14 00:00:00,149.88198852539062 +2014-02-18 00:00:00,150.0611572265625 +2014-02-19 00:00:00,149.06752014160156 +2014-02-20 00:00:00,149.94712829589844 +2014-02-21 00:00:00,149.77609252929688 +2014-02-24 00:00:00,150.6068878173828 +2014-02-25 00:00:00,150.54983520507812 +2014-02-26 00:00:00,150.55796813964844 +2014-02-27 00:00:00,151.3480987548828 +2014-02-28 00:00:00,151.73085021972656 +2014-03-03 00:00:00,150.66390991210938 +2014-03-04 00:00:00,152.78158569335938 +2014-03-05 00:00:00,152.92002868652344 +2014-03-06 00:00:00,153.27023315429688 +2014-03-07 00:00:00,153.3354034423828 +2014-03-10 00:00:00,153.25393676757812 +2014-03-11 00:00:00,152.49652099609375 +2014-03-12 00:00:00,152.53720092773438 +2014-03-13 00:00:00,150.82672119140625 +2014-03-14 00:00:00,150.4033203125 +2014-03-17 00:00:00,151.76345825195312 +2014-03-18 00:00:00,152.8467254638672 +2014-03-19 00:00:00,152.03224182128906 +2014-03-20 00:00:00,152.92002868652344 +2014-03-21 00:00:00,152.3268585205078 +2014-03-24 00:00:00,151.6969451904297 +2014-03-25 00:00:00,152.41690063476562 +2014-03-26 00:00:00,151.32066345214844 +2014-03-27 00:00:00,151.0016326904297 +2014-03-28 00:00:00,151.74606323242188 +2014-03-31 00:00:00,152.98953247070312 +2014-04-01 00:00:00,154.0039520263672 +2014-04-02 00:00:00,154.51939392089844 +2014-04-03 00:00:00,154.31484985351562 +2014-04-04 00:00:00,152.49057006835938 +2014-04-07 00:00:00,150.80528259277344 +2014-04-08 00:00:00,151.42698669433594 +2014-04-09 00:00:00,153.05499267578125 +2014-04-10 00:00:00,149.83990478515625 +2014-04-11 00:00:00,148.49012756347656 +2014-04-14 00:00:00,149.6599884033203 +2014-04-15 00:00:00,150.69073486328125 +2014-04-16 00:00:00,152.26966857910156 +2014-04-17 00:00:00,152.4823455810547 +2014-04-21 00:00:00,153.01409912109375 +2014-04-22 00:00:00,153.70948791503906 +2014-04-23 00:00:00,153.34950256347656 +2014-04-24 00:00:00,153.660400390625 +2014-04-25 00:00:00,152.40054321289062 +2014-04-28 00:00:00,152.88320922851562 +2014-04-29 00:00:00,153.5949249267578 +2014-04-30 00:00:00,154.05303955078125 +2014-05-01 00:00:00,154.06944274902344 +2014-05-02 00:00:00,153.84848022460938 +2014-05-05 00:00:00,154.14303588867188 +2014-05-06 00:00:00,152.80136108398438 +2014-05-07 00:00:00,153.70127868652344 +2014-05-08 00:00:00,153.53762817382812 +2014-05-09 00:00:00,153.76675415039062 +2014-05-12 00:00:00,155.2638397216797 +2014-05-13 00:00:00,155.40293884277344 +2014-05-14 00:00:00,154.66656494140625 +2014-05-15 00:00:00,153.3085479736328 +2014-05-16 00:00:00,153.84034729003906 +2014-05-19 00:00:00,154.4048614501953 +2014-05-20 00:00:00,153.4313201904297 +2014-05-21 00:00:00,154.72386169433594 +2014-05-22 00:00:00,155.10015869140625 +2014-05-23 00:00:00,155.72195434570312 +2014-05-27 00:00:00,156.67918395996094 +2014-05-28 00:00:00,156.56454467773438 +2014-05-29 00:00:00,157.3744659423828 +2014-05-30 00:00:00,157.6280975341797 +2014-06-02 00:00:00,157.80807495117188 +2014-06-03 00:00:00,157.72625732421875 +2014-06-04 00:00:00,158.04531860351562 +2014-06-05 00:00:00,159.07606506347656 +2014-06-06 00:00:00,159.83689880371094 +2014-06-09 00:00:00,160.0005340576172 +2014-06-10 00:00:00,160.0168914794922 +2014-06-11 00:00:00,159.4605255126953 +2014-06-12 00:00:00,158.3316192626953 +2014-06-13 00:00:00,158.81427001953125 +2014-06-16 00:00:00,158.9451904296875 +2014-06-17 00:00:00,159.38693237304688 +2014-06-18 00:00:00,160.55677795410156 +2014-06-19 00:00:00,160.73681640625 +2014-06-20 00:00:00,161.06312561035156 +2014-06-23 00:00:00,161.0137939453125 +2014-06-24 00:00:00,160.0438232421875 +2014-06-25 00:00:00,160.76722717285156 +2014-06-26 00:00:00,160.65206909179688 +2014-06-27 00:00:00,160.96446228027344 +2014-06-30 00:00:00,160.8822784423828 +2014-07-01 00:00:00,161.95913696289062 +2014-07-02 00:00:00,162.12350463867188 +2014-07-03 00:00:00,162.92083740234375 +2014-07-07 00:00:00,162.35362243652344 +2014-07-08 00:00:00,161.30970764160156 +2014-07-09 00:00:00,162.0330352783203 +2014-07-10 00:00:00,161.39190673828125 +2014-07-11 00:00:00,161.6138916015625 +2014-07-14 00:00:00,162.42770385742188 +2014-07-15 00:00:00,162.12350463867188 +2014-07-16 00:00:00,162.7235565185547 +2014-07-17 00:00:00,160.87405395507812 +2014-07-18 00:00:00,162.51803588867188 +2014-07-21 00:00:00,162.2139129638672 +2014-07-22 00:00:00,162.92083740234375 +2014-07-23 00:00:00,163.2825164794922 +2014-07-24 00:00:00,163.29071044921875 +2014-07-25 00:00:00,162.52627563476562 +2014-07-28 00:00:00,162.59201049804688 +2014-07-29 00:00:00,161.893310546875 +2014-07-30 00:00:00,161.91796875 +2014-07-31 00:00:00,158.7203826904297 +2014-08-01 00:00:00,158.23544311523438 +2014-08-04 00:00:00,159.3779754638672 +2014-08-05 00:00:00,157.83267211914062 +2014-08-06 00:00:00,157.8820343017578 +2014-08-07 00:00:00,157.027099609375 +2014-08-08 00:00:00,158.8437042236328 +2014-08-11 00:00:00,159.3040313720703 +2014-08-12 00:00:00,159.0821075439453 +2014-08-13 00:00:00,160.15892028808594 +2014-08-14 00:00:00,160.91517639160156 +2014-08-15 00:00:00,160.8822784423828 +2014-08-18 00:00:00,162.23037719726562 +2014-08-19 00:00:00,163.0770263671875 +2014-08-20 00:00:00,163.5126953125 +2014-08-21 00:00:00,163.98947143554688 +2014-08-22 00:00:00,163.73460388183594 +2014-08-25 00:00:00,164.56483459472656 +2014-08-26 00:00:00,164.6717071533203 +2014-08-27 00:00:00,164.60592651367188 +2014-08-28 00:00:00,164.5155029296875 +2014-08-29 00:00:00,164.98411560058594 +2014-09-02 00:00:00,164.90187072753906 +2014-09-03 00:00:00,164.81143188476562 +2014-09-04 00:00:00,164.5730743408203 +2014-09-05 00:00:00,165.31288146972656 +2014-09-08 00:00:00,164.8853759765625 +2014-09-09 00:00:00,163.8414764404297 +2014-09-10 00:00:00,164.45797729492188 +2014-09-11 00:00:00,164.64706420898438 +2014-09-12 00:00:00,163.68533325195312 +2014-09-15 00:00:00,163.56202697753906 +2014-09-16 00:00:00,164.79502868652344 +2014-09-17 00:00:00,165.01699829101562 +2014-09-18 00:00:00,165.89649963378906 +2014-09-19 00:00:00,165.74703979492188 +2014-09-22 00:00:00,164.4669647216797 +2014-09-23 00:00:00,163.52548217773438 +2014-09-24 00:00:00,164.8055877685547 +2014-09-25 00:00:00,162.14630126953125 +2014-09-26 00:00:00,163.43466186523438 +2014-09-29 00:00:00,163.13735961914062 +2014-09-30 00:00:00,162.70790100097656 +2014-10-01 00:00:00,160.50286865234375 +2014-10-02 00:00:00,160.5276641845703 +2014-10-03 00:00:00,162.29495239257812 +2014-10-06 00:00:00,162.1050567626953 +2014-10-07 00:00:00,159.60276794433594 +2014-10-08 00:00:00,162.3940887451172 +2014-10-09 00:00:00,159.17333984375 +2014-10-10 00:00:00,157.3563995361328 +2014-10-13 00:00:00,154.7715606689453 +2014-10-14 00:00:00,155.01104736328125 +2014-10-15 00:00:00,153.9622039794922 +2014-10-16 00:00:00,153.8300323486328 +2014-10-17 00:00:00,155.64691162109375 +2014-10-20 00:00:00,157.1582489013672 +2014-10-21 00:00:00,160.2716522216797 +2014-10-22 00:00:00,159.1320037841797 +2014-10-23 00:00:00,160.9818878173828 +2014-10-24 00:00:00,162.2206268310547 +2014-10-27 00:00:00,161.9976806640625 +2014-10-28 00:00:00,163.85586547851562 +2014-10-29 00:00:00,163.60806274414062 +2014-10-30 00:00:00,164.65692138671875 +2014-10-31 00:00:00,166.539794921875 +2014-11-03 00:00:00,166.6306915283203 +2014-11-04 00:00:00,166.0526123046875 +2014-11-05 00:00:00,167.10140991210938 +2014-11-06 00:00:00,167.77029418945312 +2014-11-07 00:00:00,167.92727661132812 +2014-11-10 00:00:00,168.455810546875 +2014-11-11 00:00:00,168.62100219726562 +2014-11-12 00:00:00,168.43927001953125 +2014-11-13 00:00:00,168.62924194335938 +2014-11-14 00:00:00,168.67051696777344 +2014-11-17 00:00:00,168.7779083251953 +2014-11-18 00:00:00,169.75233459472656 +2014-11-19 00:00:00,169.4798583984375 +2014-11-20 00:00:00,169.77716064453125 +2014-11-21 00:00:00,170.68553161621094 +2014-11-24 00:00:00,171.16455078125 +2014-11-25 00:00:00,171.0406494140625 +2014-11-26 00:00:00,171.47837829589844 +2014-11-28 00:00:00,171.114990234375 +2014-12-01 00:00:00,169.92584228515625 +2014-12-02 00:00:00,171.02415466308594 +2014-12-03 00:00:00,171.6848602294922 +2014-12-04 00:00:00,171.49490356445312 +2014-12-05 00:00:00,171.77569580078125 +2014-12-08 00:00:00,170.6277313232422 +2014-12-09 00:00:00,170.51217651367188 +2014-12-10 00:00:00,167.77859497070312 +2014-12-11 00:00:00,168.62924194335938 +2014-12-12 00:00:00,165.9038848876953 +2014-12-15 00:00:00,164.76425170898438 +2014-12-16 00:00:00,163.4429473876953 +2014-12-17 00:00:00,166.6471710205078 +2014-12-18 00:00:00,170.76812744140625 +2014-12-19 00:00:00,171.49476623535156 +2014-12-22 00:00:00,172.28369140625 +2014-12-23 00:00:00,172.5161895751953 +2014-12-24 00:00:00,172.53277587890625 +2014-12-26 00:00:00,173.08917236328125 +2014-12-29 00:00:00,173.3216552734375 +2014-12-30 00:00:00,172.39157104492188 +2014-12-31 00:00:00,170.68096923828125 +2015-01-02 00:00:00,170.58956909179688 +2015-01-05 00:00:00,167.50885009765625 +2015-01-06 00:00:00,165.93104553222656 +2015-01-07 00:00:00,167.99871826171875 +2015-01-08 00:00:00,170.9799346923828 +2015-01-09 00:00:00,169.60975646972656 +2015-01-12 00:00:00,168.2810821533203 +2015-01-13 00:00:00,167.80775451660156 +2015-01-14 00:00:00,166.794677734375 +2015-01-15 00:00:00,165.26673889160156 +2015-01-16 00:00:00,167.4341278076172 +2015-01-20 00:00:00,167.79115295410156 +2015-01-21 00:00:00,168.63819885253906 +2015-01-22 00:00:00,171.14601135253906 +2015-01-23 00:00:00,170.2076416015625 +2015-01-26 00:00:00,170.6062469482422 +2015-01-27 00:00:00,168.3558349609375 +2015-01-28 00:00:00,166.19676208496094 +2015-01-29 00:00:00,167.73301696777344 +2015-01-30 00:00:00,165.62376403808594 +2015-02-02 00:00:00,167.6749267578125 +2015-02-03 00:00:00,170.09963989257812 +2015-02-04 00:00:00,169.45199584960938 +2015-02-05 00:00:00,171.16258239746094 +2015-02-06 00:00:00,170.68922424316406 +2015-02-09 00:00:00,169.92529296875 +2015-02-10 00:00:00,171.73558044433594 +2015-02-11 00:00:00,171.835205078125 +2015-02-12 00:00:00,173.4877166748047 +2015-02-13 00:00:00,174.20188903808594 +2015-02-17 00:00:00,174.47589111328125 +2015-02-18 00:00:00,174.49252319335938 +2015-02-19 00:00:00,174.36793518066406 +2015-02-20 00:00:00,175.414306640625 +2015-02-23 00:00:00,175.3893280029297 +2015-02-24 00:00:00,175.88755798339844 +2015-02-25 00:00:00,175.73809814453125 +2015-02-26 00:00:00,175.53048706054688 +2015-02-27 00:00:00,174.93264770507812 +2015-03-02 00:00:00,176.03707885742188 +2015-03-03 00:00:00,175.31460571289062 +2015-03-04 00:00:00,174.57557678222656 +2015-03-05 00:00:00,174.76658630371094 +2015-03-06 00:00:00,172.30853271484375 +2015-03-09 00:00:00,173.02272033691406 +2015-03-10 00:00:00,170.2158966064453 +2015-03-11 00:00:00,169.81735229492188 +2015-03-12 00:00:00,171.97637939453125 +2015-03-13 00:00:00,170.92176818847656 +2015-03-16 00:00:00,173.20542907714844 +2015-03-17 00:00:00,172.69053649902344 +2015-03-18 00:00:00,174.76658630371094 +2015-03-19 00:00:00,173.96934509277344 +2015-03-20 00:00:00,175.50494384765625 +2015-03-23 00:00:00,175.16294860839844 +2015-03-24 00:00:00,174.17872619628906 +2015-03-25 00:00:00,171.62637329101562 +2015-03-26 00:00:00,171.2176055908203 +2015-03-27 00:00:00,171.6096954345703 +2015-03-30 00:00:00,173.70326232910156 +2015-03-31 00:00:00,172.18516540527344 +2015-04-01 00:00:00,171.5763397216797 +2015-04-02 00:00:00,172.1935272216797 +2015-04-06 00:00:00,173.3529510498047 +2015-04-07 00:00:00,172.89418029785156 +2015-04-08 00:00:00,173.47808837890625 +2015-04-09 00:00:00,174.2454376220703 +2015-04-10 00:00:00,175.1963653564453 +2015-04-13 00:00:00,174.40391540527344 +2015-04-14 00:00:00,174.737548828125 +2015-04-15 00:00:00,175.52166748046875 +2015-04-16 00:00:00,175.47157287597656 +2015-04-17 00:00:00,173.45301818847656 +2015-04-20 00:00:00,175.037841796875 +2015-04-21 00:00:00,174.82933044433594 +2015-04-22 00:00:00,175.6884765625 +2015-04-23 00:00:00,176.1305389404297 +2015-04-24 00:00:00,176.53927612304688 +2015-04-27 00:00:00,175.80517578125 +2015-04-28 00:00:00,176.3640899658203 +2015-04-29 00:00:00,175.63839721679688 +2015-04-30 00:00:00,173.87844848632812 +2015-05-01 00:00:00,175.76353454589844 +2015-05-04 00:00:00,176.2639923095703 +2015-05-05 00:00:00,174.2454376220703 +2015-05-06 00:00:00,173.5281219482422 +2015-05-07 00:00:00,174.22044372558594 +2015-05-08 00:00:00,176.5142059326172 +2015-05-11 00:00:00,175.67173767089844 +2015-05-12 00:00:00,175.14630126953125 +2015-05-13 00:00:00,175.17965698242188 +2015-05-14 00:00:00,177.00631713867188 +2015-05-15 00:00:00,177.19821166992188 +2015-05-18 00:00:00,177.7487030029297 +2015-05-19 00:00:00,177.69033813476562 +2015-05-20 00:00:00,177.565185546875 +2015-05-21 00:00:00,178.0823516845703 +2015-05-22 00:00:00,177.65696716308594 +2015-05-26 00:00:00,175.74685668945312 +2015-05-27 00:00:00,177.41506958007812 +2015-05-28 00:00:00,177.21487426757812 +2015-05-29 00:00:00,176.1138153076172 +2015-06-01 00:00:00,176.4725341796875 +2015-06-02 00:00:00,176.29737854003906 +2015-06-03 00:00:00,176.76443481445312 +2015-06-04 00:00:00,175.27142333984375 +2015-06-05 00:00:00,174.9711456298828 +2015-06-08 00:00:00,173.8950653076172 +2015-06-09 00:00:00,173.87010192871094 +2015-06-10 00:00:00,175.95538330078125 +2015-06-11 00:00:00,176.52256774902344 +2015-06-12 00:00:00,175.1713104248047 +2015-06-15 00:00:00,174.4206085205078 +2015-06-16 00:00:00,175.37144470214844 +2015-06-17 00:00:00,175.6551055908203 +2015-06-18 00:00:00,177.4818115234375 +2015-06-19 00:00:00,176.6938934326172 +2015-06-22 00:00:00,177.59915161132812 +2015-06-23 00:00:00,177.724853515625 +2015-06-24 00:00:00,176.43409729003906 +2015-06-25 00:00:00,175.89764404296875 +2015-06-26 00:00:00,175.8640899658203 +2015-06-29 00:00:00,172.1761932373047 +2015-06-30 00:00:00,172.53656005859375 +2015-07-01 00:00:00,173.91957092285156 +2015-07-02 00:00:00,173.76036071777344 +2015-07-06 00:00:00,173.2657928466797 +2015-07-07 00:00:00,174.3553924560547 +2015-07-08 00:00:00,171.4302215576172 +2015-07-09 00:00:00,171.74038696289062 +2015-07-10 00:00:00,173.90284729003906 +2015-07-13 00:00:00,175.822265625 +2015-07-14 00:00:00,176.58494567871094 +2015-07-15 00:00:00,176.52627563476562 +2015-07-16 00:00:00,177.94281005859375 +2015-07-17 00:00:00,178.09365844726562 +2015-07-20 00:00:00,178.18588256835938 +2015-07-21 00:00:00,177.48179626464844 +2015-07-22 00:00:00,177.16329956054688 +2015-07-23 00:00:00,176.16586303710938 +2015-07-24 00:00:00,174.3386688232422 +2015-07-27 00:00:00,173.324462890625 +2015-07-28 00:00:00,175.45343017578125 +2015-07-29 00:00:00,176.6603546142578 +2015-07-30 00:00:00,176.7023162841797 +2015-07-31 00:00:00,176.43409729003906 +2015-08-03 00:00:00,175.83889770507812 +2015-08-04 00:00:00,175.49537658691406 +2015-08-05 00:00:00,176.0736846923828 +2015-08-06 00:00:00,174.63206481933594 +2015-08-07 00:00:00,174.29673767089844 +2015-08-10 00:00:00,176.4927520751953 +2015-08-11 00:00:00,174.90023803710938 +2015-08-12 00:00:00,175.1097869873047 +2015-08-13 00:00:00,174.89186096191406 +2015-08-14 00:00:00,175.52891540527344 +2015-08-17 00:00:00,176.509521484375 +2015-08-18 00:00:00,175.99822998046875 +2015-08-19 00:00:00,174.60690307617188 +2015-08-20 00:00:00,170.96087646484375 +2015-08-21 00:00:00,165.81455993652344 +2015-08-24 00:00:00,158.83261108398438 +2015-08-25 00:00:00,156.96348571777344 +2015-08-26 00:00:00,162.9898681640625 +2015-08-27 00:00:00,167.02149963378906 +2015-08-28 00:00:00,167.02984619140625 +2015-08-31 00:00:00,165.68038940429688 +2015-09-01 00:00:00,160.73524475097656 +2015-09-02 00:00:00,163.78611755371094 +2015-09-03 00:00:00,163.90345764160156 +2015-09-04 00:00:00,161.42251586914062 +2015-09-08 00:00:00,165.479248046875 +2015-09-09 00:00:00,163.26654052734375 +2015-09-10 00:00:00,164.1549072265625 +2015-09-11 00:00:00,164.90093994140625 +2015-09-14 00:00:00,164.2890625 +2015-09-15 00:00:00,166.3425750732422 +2015-09-16 00:00:00,167.78419494628906 +2015-09-17 00:00:00,167.40704345703125 +2015-09-18 00:00:00,164.67129516601562 +2015-09-21 00:00:00,165.5222930908203 +2015-09-22 00:00:00,163.37384033203125 +2015-09-23 00:00:00,163.11270141601562 +2015-09-24 00:00:00,162.52291870117188 +2015-09-25 00:00:00,162.48077392578125 +2015-09-28 00:00:00,158.4029541015625 +2015-09-29 00:00:00,158.49562072753906 +2015-09-30 00:00:00,161.452880859375 +2015-10-01 00:00:00,161.8741455078125 +2015-10-02 00:00:00,164.292236328125 +2015-10-05 00:00:00,167.21578979492188 +2015-10-06 00:00:00,166.64285278320312 +2015-10-07 00:00:00,168.0077667236328 +2015-10-08 00:00:00,169.5242919921875 +2015-10-09 00:00:00,169.6253662109375 +2015-10-12 00:00:00,169.7854461669922 +2015-10-13 00:00:00,168.71543884277344 +2015-10-14 00:00:00,167.90663146972656 +2015-10-15 00:00:00,170.4848175048828 +2015-10-16 00:00:00,171.25990295410156 +2015-10-19 00:00:00,171.34417724609375 +2015-10-20 00:00:00,171.1250457763672 +2015-10-21 00:00:00,170.06350708007812 +2015-10-22 00:00:00,172.93649291992188 +2015-10-23 00:00:00,174.83218383789062 +2015-10-26 00:00:00,174.40257263183594 +2015-10-27 00:00:00,174.0655059814453 +2015-10-28 00:00:00,176.04539489746094 +2015-10-29 00:00:00,175.94432067871094 +2015-10-30 00:00:00,175.18601989746094 +2015-11-02 00:00:00,177.25868225097656 +2015-11-03 00:00:00,177.77256774902344 +2015-11-04 00:00:00,177.23338317871094 +2015-11-05 00:00:00,177.0564727783203 +2015-11-06 00:00:00,176.96377563476562 +2015-11-09 00:00:00,175.3123779296875 +2015-11-10 00:00:00,175.71685791015625 +2015-11-11 00:00:00,175.02598571777344 +2015-11-12 00:00:00,172.5826416015625 +2015-11-13 00:00:00,170.64488220214844 +2015-11-16 00:00:00,173.23977661132812 +2015-11-17 00:00:00,173.11343383789062 +2015-11-18 00:00:00,175.86007690429688 +2015-11-19 00:00:00,175.7084503173828 +2015-11-20 00:00:00,176.34872436523438 +2015-11-23 00:00:00,176.14651489257812 +2015-11-24 00:00:00,176.3824462890625 +2015-11-25 00:00:00,176.357177734375 +2015-11-27 00:00:00,176.55935668945312 +2015-11-30 00:00:00,175.82638549804688 +2015-12-01 00:00:00,177.50299072265625 +2015-12-02 00:00:00,175.69158935546875 +2015-12-03 00:00:00,173.23141479492188 +2015-12-04 00:00:00,176.60992431640625 +2015-12-07 00:00:00,175.53993225097656 +2015-12-08 00:00:00,174.3603515625 +2015-12-09 00:00:00,173.00393676757812 +2015-12-10 00:00:00,173.4504852294922 +2015-12-11 00:00:00,170.0887451171875 +2015-12-14 00:00:00,170.94815063476562 +2015-12-15 00:00:00,172.74276733398438 +2015-12-16 00:00:00,175.27027893066406 +2015-12-17 00:00:00,172.59945678710938 +2015-12-18 00:00:00,169.52462768554688 +2015-12-21 00:00:00,170.92306518554688 +2015-12-22 00:00:00,172.47406005859375 +2015-12-23 00:00:00,174.60986328125 +2015-12-24 00:00:00,174.3217315673828 +2015-12-28 00:00:00,173.92335510253906 +2015-12-29 00:00:00,175.7794952392578 +2015-12-30 00:00:00,174.5336151123047 +2015-12-31 00:00:00,172.78770446777344 +2016-01-04 00:00:00,170.37216186523438 +2016-01-05 00:00:00,170.66030883789062 +2016-01-06 00:00:00,168.50762939453125 +2016-01-07 00:00:00,164.4648895263672 +2016-01-08 00:00:00,162.65956115722656 +2016-01-11 00:00:00,162.82058715820312 +2016-01-12 00:00:00,164.13429260253906 +2016-01-13 00:00:00,160.0406494140625 +2016-01-14 00:00:00,162.6680145263672 +2016-01-15 00:00:00,159.1761932373047 +2016-01-19 00:00:00,159.3880615234375 +2016-01-20 00:00:00,157.345458984375 +2016-01-21 00:00:00,158.22689819335938 +2016-01-22 00:00:00,161.4730224609375 +2016-01-25 00:00:00,159.03208923339844 +2016-01-26 00:00:00,161.20181274414062 +2016-01-27 00:00:00,159.44737243652344 +2016-01-28 00:00:00,160.27796936035156 +2016-01-29 00:00:00,164.1851806640625 +2016-02-01 00:00:00,164.1258544921875 +2016-02-02 00:00:00,161.1679229736328 +2016-02-03 00:00:00,162.13414001464844 +2016-02-04 00:00:00,162.38833618164062 +2016-02-05 00:00:00,159.29490661621094 +2016-02-08 00:00:00,157.1505889892578 +2016-02-09 00:00:00,157.15902709960938 +2016-02-10 00:00:00,157.02346801757812 +2016-02-11 00:00:00,154.98085021972656 +2016-02-12 00:00:00,158.1760711669922 +2016-02-16 00:00:00,160.8458709716797 +2016-02-17 00:00:00,163.47323608398438 +2016-02-18 00:00:00,162.80361938476562 +2016-02-19 00:00:00,162.72731018066406 +2016-02-22 00:00:00,165.0835723876953 +2016-02-23 00:00:00,162.9985809326172 +2016-02-24 00:00:00,163.7444305419922 +2016-02-25 00:00:00,165.72767639160156 +2016-02-26 00:00:00,165.34625244140625 +2016-02-29 00:00:00,164.04954528808594 +2016-03-01 00:00:00,167.90585327148438 +2016-03-02 00:00:00,168.66015625 +2016-03-03 00:00:00,169.32122802734375 +2016-03-04 00:00:00,169.87210083007812 +2016-03-07 00:00:00,170.00770568847656 +2016-03-08 00:00:00,168.15159606933594 +2016-03-09 00:00:00,168.98220825195312 +2016-03-10 00:00:00,169.11778259277344 +2016-03-11 00:00:00,171.8468475341797 +2016-03-14 00:00:00,171.62652587890625 +2016-03-15 00:00:00,171.34683227539062 +2016-03-16 00:00:00,172.33848571777344 +2016-03-17 00:00:00,173.43179321289062 +2016-03-18 00:00:00,174.11328125 +2016-03-21 00:00:00,174.36036682128906 +2016-03-22 00:00:00,174.2666473388672 +2016-03-23 00:00:00,173.1165313720703 +2016-03-24 00:00:00,173.0398712158203 +2016-03-28 00:00:00,173.14210510253906 +2016-03-29 00:00:00,174.74371337890625 +2016-03-30 00:00:00,175.51039123535156 +2016-03-31 00:00:00,175.08445739746094 +2016-04-01 00:00:00,176.2771759033203 +2016-04-04 00:00:00,175.70639038085938 +2016-04-05 00:00:00,173.951416015625 +2016-04-06 00:00:00,175.85122680664062 +2016-04-07 00:00:00,173.74697875976562 +2016-04-08 00:00:00,174.21554565429688 +2016-04-11 00:00:00,173.80661010742188 +2016-04-12 00:00:00,175.42527770996094 +2016-04-13 00:00:00,177.1971893310547 +2016-04-14 00:00:00,177.20574951171875 +2016-04-15 00:00:00,177.0098419189453 +2016-04-18 00:00:00,178.2535858154297 +2016-04-19 00:00:00,178.81582641601562 +2016-04-20 00:00:00,178.98626708984375 +2016-04-21 00:00:00,178.02359008789062 +2016-04-22 00:00:00,178.02359008789062 +2016-04-25 00:00:00,177.71685791015625 +2016-04-26 00:00:00,177.9810028076172 +2016-04-27 00:00:00,178.34730529785156 +2016-04-28 00:00:00,176.72866821289062 +2016-04-29 00:00:00,175.7745819091797 +2016-05-02 00:00:00,177.17161560058594 +2016-05-03 00:00:00,175.62974548339844 +2016-05-04 00:00:00,174.64999389648438 +2016-05-05 00:00:00,174.61593627929688 +2016-05-06 00:00:00,175.25485229492188 +2016-05-09 00:00:00,175.3997039794922 +2016-05-10 00:00:00,177.58058166503906 +2016-05-11 00:00:00,175.9193572998047 +2016-05-12 00:00:00,175.970458984375 +2016-05-13 00:00:00,174.43704223632812 +2016-05-16 00:00:00,176.15789794921875 +2016-05-17 00:00:00,174.5137176513672 +2016-05-18 00:00:00,174.5647735595703 +2016-05-19 00:00:00,173.95997619628906 +2016-05-20 00:00:00,175.0588836669922 +2016-05-23 00:00:00,174.8203887939453 +2016-05-24 00:00:00,177.08645629882812 +2016-05-25 00:00:00,178.2876434326172 +2016-05-26 00:00:00,178.3387451171875 +2016-05-27 00:00:00,179.1055145263672 +2016-05-31 00:00:00,178.76470947265625 +2016-06-01 00:00:00,179.1310577392578 +2016-06-02 00:00:00,179.67623901367188 +2016-06-03 00:00:00,179.13955688476562 +2016-06-06 00:00:00,180.05111694335938 +2016-06-07 00:00:00,180.33221435546875 +2016-06-08 00:00:00,180.9200897216797 +2016-06-09 00:00:00,180.67308044433597 +2016-06-10 00:00:00,178.96066284179688 +2016-06-13 00:00:00,177.58058166503906 +2016-06-14 00:00:00,177.23129272460938 +2016-06-15 00:00:00,176.98426818847656 +2016-06-16 00:00:00,177.512451171875 +2016-06-17 00:00:00,176.85128784179688 +2016-06-20 00:00:00,177.99026489257812 +2016-06-21 00:00:00,178.49549865722656 +2016-06-22 00:00:00,178.20436096191406 +2016-06-23 00:00:00,180.5250396728516 +2016-06-24 00:00:00,174.04258728027344 +2016-06-27 00:00:00,170.9254608154297 +2016-06-28 00:00:00,174.00828552246094 +2016-06-29 00:00:00,176.97125244140625 +2016-06-30 00:00:00,179.38609313964844 +2016-07-01 00:00:00,179.76292419433594 +2016-07-05 00:00:00,178.46981811523438 +2016-07-06 00:00:00,179.54026794433594 +2016-07-07 00:00:00,179.4289093017578 +2016-07-08 00:00:00,182.1006774902344 +2016-07-11 00:00:00,182.7429656982422 +2016-07-12 00:00:00,184.0702667236328 +2016-07-13 00:00:00,184.04466247558597 +2016-07-14 00:00:00,185.07220458984372 +2016-07-15 00:00:00,184.8238525390625 +2016-07-18 00:00:00,185.320556640625 +2016-07-19 00:00:00,185.13217163085935 +2016-07-20 00:00:00,185.9028167724609 +2016-07-21 00:00:00,185.2006683349609 +2016-07-22 00:00:00,186.03131103515625 +2016-07-25 00:00:00,185.5260772705078 +2016-07-26 00:00:00,185.6116943359375 +2016-07-27 00:00:00,185.41473388671875 +2016-07-28 00:00:00,185.6288604736328 +2016-07-29 00:00:00,185.92857360839844 +2016-08-01 00:00:00,185.77444458007807 +2016-08-02 00:00:00,184.58409118652344 +2016-08-03 00:00:00,185.12356567382807 +2016-08-04 00:00:00,185.320556640625 +2016-08-05 00:00:00,186.83624267578125 +2016-08-08 00:00:00,186.7249755859375 +2016-08-09 00:00:00,186.83624267578125 +2016-08-10 00:00:00,186.3738250732422 +2016-08-11 00:00:00,187.2387237548828 +2016-08-12 00:00:00,187.07601928710935 +2016-08-15 00:00:00,187.6155242919922 +2016-08-16 00:00:00,186.6479034423828 +2016-08-17 00:00:00,186.99899291992188 +2016-08-18 00:00:00,187.41856384277344 +2016-08-19 00:00:00,187.1445159912109 +2016-08-22 00:00:00,187.135986328125 +2016-08-23 00:00:00,187.51275634765625 +2016-08-24 00:00:00,186.5536651611328 +2016-08-25 00:00:00,186.4252014160156 +2016-08-26 00:00:00,186.07415771484372 +2016-08-29 00:00:00,186.9903717041016 +2016-08-30 00:00:00,186.6820831298828 +2016-08-31 00:00:00,186.1511993408203 +2016-09-01 00:00:00,186.15968322753903 +2016-09-02 00:00:00,186.99899291992188 +2016-09-06 00:00:00,187.5641632080078 +2016-09-07 00:00:00,187.54702758789065 +2016-09-08 00:00:00,187.1188201904297 +2016-09-09 00:00:00,182.6401824951172 +2016-09-12 00:00:00,185.26060485839844 +2016-09-13 00:00:00,182.5973663330078 +2016-09-14 00:00:00,182.5289001464844 +2016-09-15 00:00:00,184.35289001464844 +2016-09-16 00:00:00,183.64019775390625 +2016-09-19 00:00:00,183.6746826171875 +2016-09-20 00:00:00,183.6832733154297 +2016-09-21 00:00:00,185.7489013671875 +2016-09-22 00:00:00,186.9193878173828 +2016-09-23 00:00:00,185.89520263671875 +2016-09-26 00:00:00,184.38900756835935 +2016-09-27 00:00:00,185.5336761474609 +2016-09-28 00:00:00,186.45460510253903 +2016-09-29 00:00:00,184.7677001953125 +2016-09-30 00:00:00,186.1619415283203 +2016-10-03 00:00:00,185.71446228027344 +2016-10-04 00:00:00,184.7677001953125 +2016-10-05 00:00:00,185.5853271484375 +2016-10-06 00:00:00,185.71446228027344 +2016-10-07 00:00:00,185.0775604248047 +2016-10-10 00:00:00,186.0415496826172 +2016-10-11 00:00:00,183.6918182373047 +2016-10-12 00:00:00,183.9328765869141 +2016-10-13 00:00:00,183.3303985595703 +2016-10-14 00:00:00,183.4250946044922 +2016-10-17 00:00:00,182.7881622314453 +2016-10-18 00:00:00,183.9328765869141 +2016-10-19 00:00:00,184.4234313964844 +2016-10-20 00:00:00,184.0791473388672 +2016-10-21 00:00:00,184.1652069091797 +2016-10-24 00:00:00,184.94842529296875 +2016-10-25 00:00:00,184.32879638671875 +2016-10-26 00:00:00,183.9586639404297 +2016-10-27 00:00:00,183.4680633544922 +2016-10-28 00:00:00,182.9259185791016 +2016-10-31 00:00:00,182.9345245361328 +2016-11-01 00:00:00,181.60903930664065 +2016-11-02 00:00:00,180.5160369873047 +2016-11-03 00:00:00,179.6898193359375 +2016-11-04 00:00:00,179.49183654785156 +2016-11-07 00:00:00,183.45089721679688 +2016-11-08 00:00:00,184.2771148681641 +2016-11-09 00:00:00,186.23089599609372 +2016-11-10 00:00:00,186.69564819335935 +2016-11-11 00:00:00,186.26528930664065 +2016-11-14 00:00:00,186.41159057617188 +2016-11-15 00:00:00,187.86607360839844 +2016-11-16 00:00:00,187.51321411132807 +2016-11-17 00:00:00,188.47720336914065 +2016-11-18 00:00:00,188.0554656982422 +2016-11-21 00:00:00,189.4755859375 +2016-11-22 00:00:00,189.845703125 +2016-11-23 00:00:00,189.94891357421875 +2016-11-25 00:00:00,190.65467834472656 +2016-11-28 00:00:00,189.75961303710935 +2016-11-29 00:00:00,190.12966918945312 +2016-11-30 00:00:00,189.6735382080078 +2016-12-01 00:00:00,188.9763946533203 +2016-12-02 00:00:00,189.0709991455078 +2016-12-05 00:00:00,190.20709228515625 +2016-12-06 00:00:00,190.8096160888672 +2016-12-07 00:00:00,193.30551147460935 +2016-12-08 00:00:00,193.7788543701172 +2016-12-09 00:00:00,194.94940185546875 +2016-12-12 00:00:00,194.72560119628903 +2016-12-13 00:00:00,196.0252685546875 +2016-12-14 00:00:00,194.4071807861328 +2016-12-15 00:00:00,195.20755004882807 +2016-12-16 00:00:00,194.82583618164065 +2016-12-19 00:00:00,195.2500457763672 +2016-12-20 00:00:00,196.0032196044922 +2016-12-21 00:00:00,195.4577789306641 +2016-12-22 00:00:00,195.12022399902344 +2016-12-23 00:00:00,195.4058532714844 +2016-12-27 00:00:00,195.89065551757807 +2016-12-28 00:00:00,194.271728515625 +2016-12-29 00:00:00,194.2284698486328 +2016-12-30 00:00:00,193.5185394287109 +2017-01-03 00:00:00,194.99896240234372 +2017-01-04 00:00:00,196.15904235839844 +2017-01-05 00:00:00,196.0032196044922 +2017-01-06 00:00:00,196.70443725585935 +2017-01-09 00:00:00,196.0551605224609 +2017-01-10 00:00:00,196.0551605224609 +2017-01-11 00:00:00,196.6092071533203 +2017-01-12 00:00:00,196.1157684326172 +2017-01-13 00:00:00,196.5659027099609 +2017-01-17 00:00:00,195.8733367919922 +2017-01-18 00:00:00,196.3062438964844 +2017-01-19 00:00:00,195.5789794921875 +2017-01-20 00:00:00,196.297607421875 +2017-01-23 00:00:00,195.7867584228516 +2017-01-24 00:00:00,197.04209899902344 +2017-01-25 00:00:00,198.7476043701172 +2017-01-26 00:00:00,198.53977966308597 +2017-01-27 00:00:00,198.2281494140625 +2017-01-30 00:00:00,196.99884033203125 +2017-01-31 00:00:00,196.98150634765625 +2017-02-01 00:00:00,197.05941772460935 +2017-02-02 00:00:00,197.1892852783203 +2017-02-03 00:00:00,198.5484619140625 +2017-02-06 00:00:00,198.19354248046875 +2017-02-07 00:00:00,198.2021942138672 +2017-02-08 00:00:00,198.46185302734372 +2017-02-09 00:00:00,199.6392822265625 +2017-02-10 00:00:00,200.42710876464844 +2017-02-13 00:00:00,201.5179748535156 +2017-02-14 00:00:00,202.32305908203125 +2017-02-15 00:00:00,203.3793029785156 +2017-02-16 00:00:00,203.2061462402344 +2017-02-17 00:00:00,203.52647399902344 +2017-02-21 00:00:00,204.7384796142578 +2017-02-22 00:00:00,204.55674743652344 +2017-02-23 00:00:00,204.6952209472656 +2017-02-24 00:00:00,204.9549560546875 +2017-02-27 00:00:00,205.27525329589844 +2017-02-28 00:00:00,204.72120666503903 +2017-03-01 00:00:00,207.58676147460935 +2017-03-02 00:00:00,206.27952575683597 +2017-03-03 00:00:00,206.40936279296875 +2017-03-06 00:00:00,205.79470825195312 +2017-03-07 00:00:00,205.18003845214844 +2017-03-08 00:00:00,204.7991180419922 +2017-03-09 00:00:00,205.05880737304688 +2017-03-10 00:00:00,205.7774353027344 +2017-03-13 00:00:00,205.88128662109372 +2017-03-14 00:00:00,205.09341430664065 +2017-03-15 00:00:00,206.86822509765625 +2017-03-16 00:00:00,206.4613342285156 +2017-03-17 00:00:00,206.0987091064453 +2017-03-20 00:00:00,205.8726501464844 +2017-03-21 00:00:00,203.22933959960935 +2017-03-22 00:00:00,203.7076110839844 +2017-03-23 00:00:00,203.4902191162109 +2017-03-24 00:00:00,203.34239196777344 +2017-03-27 00:00:00,203.13368225097656 +2017-03-28 00:00:00,204.6118927001953 +2017-03-29 00:00:00,204.8031463623047 +2017-03-30 00:00:00,205.45529174804688 +2017-03-31 00:00:00,204.9771270751953 +2017-04-03 00:00:00,204.6205902099609 +2017-04-04 00:00:00,204.75100708007807 +2017-04-05 00:00:00,204.14236450195312 +2017-04-06 00:00:00,204.71624755859372 +2017-04-07 00:00:00,204.5075836181641 +2017-04-10 00:00:00,204.6293029785156 +2017-04-11 00:00:00,204.38580322265625 +2017-04-12 00:00:00,203.4902191162109 +2017-04-13 00:00:00,202.1685485839844 +2017-04-17 00:00:00,203.95974731445312 +2017-04-18 00:00:00,203.35110473632807 +2017-04-19 00:00:00,202.9771423339844 +2017-04-20 00:00:00,204.6293029785156 +2017-04-21 00:00:00,203.97715759277344 +2017-04-24 00:00:00,206.22048950195312 +2017-04-25 00:00:00,207.4203643798828 +2017-04-26 00:00:00,207.28997802734372 +2017-04-27 00:00:00,207.4638671875 +2017-04-28 00:00:00,207.01171875 +2017-05-01 00:00:00,207.53341674804688 +2017-05-02 00:00:00,207.61166381835935 +2017-05-03 00:00:00,207.3595123291016 +2017-05-04 00:00:00,207.6029510498047 +2017-05-05 00:00:00,208.42034912109372 +2017-05-08 00:00:00,208.38555908203125 +2017-05-09 00:00:00,208.19427490234372 +2017-05-10 00:00:00,208.568115234375 +2017-05-11 00:00:00,208.14205932617188 +2017-05-12 00:00:00,207.79425048828125 +2017-05-15 00:00:00,208.94204711914065 +2017-05-16 00:00:00,208.750732421875 +2017-05-17 00:00:00,205.04661560058597 +2017-05-18 00:00:00,205.8726501464844 +2017-05-19 00:00:00,207.21165466308597 +2017-05-22 00:00:00,208.2637939453125 +2017-05-23 00:00:00,208.72463989257807 +2017-05-24 00:00:00,209.21153259277344 +2017-05-25 00:00:00,210.2115173339844 +2017-05-26 00:00:00,210.1680450439453 +2017-05-30 00:00:00,209.9854431152344 +2017-05-31 00:00:00,209.93333435058597 +2017-06-01 00:00:00,211.60264587402344 +2017-06-02 00:00:00,212.30699157714844 +2017-06-05 00:00:00,212.1504821777344 +2017-06-06 00:00:00,211.47227478027344 +2017-06-07 00:00:00,211.86355590820312 +2017-06-08 00:00:00,211.96788024902344 +2017-06-09 00:00:00,211.64614868164065 +2017-06-12 00:00:00,211.60264587402344 +2017-06-13 00:00:00,212.6374053955078 +2017-06-14 00:00:00,212.3678741455078 +2017-06-15 00:00:00,211.95916748046875 +2017-06-16 00:00:00,212.0054931640625 +2017-06-19 00:00:00,213.7704620361328 +2017-06-20 00:00:00,212.3287811279297 +2017-06-21 00:00:00,212.2763671875 +2017-06-22 00:00:00,212.1802520751953 +2017-06-23 00:00:00,212.4336853027344 +2017-06-26 00:00:00,212.57339477539065 +2017-06-27 00:00:00,210.8608856201172 +2017-06-28 00:00:00,212.74822998046875 +2017-06-29 00:00:00,210.87838745117188 +2017-06-30 00:00:00,211.2715759277344 +2017-07-03 00:00:00,211.62985229492188 +2017-07-05 00:00:00,212.11915588378903 +2017-07-06 00:00:00,210.1793670654297 +2017-07-07 00:00:00,211.54241943359372 +2017-07-10 00:00:00,211.7696228027344 +2017-07-11 00:00:00,211.6123504638672 +2017-07-12 00:00:00,213.2025604248047 +2017-07-13 00:00:00,213.56082153320312 +2017-07-14 00:00:00,214.5568389892578 +2017-07-17 00:00:00,214.5306701660156 +2017-07-18 00:00:00,214.64419555664065 +2017-07-19 00:00:00,215.80630493164065 +2017-07-20 00:00:00,215.90245056152344 +2017-07-21 00:00:00,215.710205078125 +2017-07-24 00:00:00,215.6577606201172 +2017-07-25 00:00:00,216.1820068359375 +2017-07-26 00:00:00,216.19076538085935 +2017-07-27 00:00:00,215.98977661132807 +2017-07-28 00:00:00,215.7364044189453 +2017-07-31 00:00:00,215.6140289306641 +2017-08-01 00:00:00,216.0946350097656 +2017-08-02 00:00:00,216.1995391845703 +2017-08-03 00:00:00,215.7801055908203 +2017-08-04 00:00:00,216.1732940673828 +2017-08-07 00:00:00,216.57516479492188 +2017-08-08 00:00:00,216.04220581054688 +2017-08-09 00:00:00,216.03347778320312 +2017-08-10 00:00:00,212.9840850830078 +2017-08-11 00:00:00,213.2986602783203 +2017-08-14 00:00:00,215.41311645507807 +2017-08-15 00:00:00,215.38693237304688 +2017-08-16 00:00:00,215.76258850097656 +2017-08-17 00:00:00,212.3987274169922 +2017-08-18 00:00:00,212.066650390625 +2017-08-21 00:00:00,212.23269653320312 +2017-08-22 00:00:00,214.4519805908203 +2017-08-23 00:00:00,213.68312072753903 +2017-08-24 00:00:00,213.18508911132807 +2017-08-25 00:00:00,213.68312072753903 +2017-08-28 00:00:00,213.6918487548828 +2017-08-29 00:00:00,213.9365081787109 +2017-08-30 00:00:00,214.95005798339844 +2017-08-31 00:00:00,216.24317932128903 +2017-09-01 00:00:00,216.5489959716797 +2017-09-05 00:00:00,214.9936981201172 +2017-09-06 00:00:00,215.72764587402344 +2017-09-07 00:00:00,215.70144653320312 +2017-09-08 00:00:00,215.4480743408203 +2017-09-11 00:00:00,217.7459259033203 +2017-09-12 00:00:00,218.4799652099609 +2017-09-13 00:00:00,218.5848693847656 +2017-09-14 00:00:00,218.51486206054688 +2017-09-15 00:00:00,218.80908203125 +2017-09-18 00:00:00,219.2744598388672 +2017-09-19 00:00:00,219.49398803710935 +2017-09-20 00:00:00,219.5730133056641 +2017-09-21 00:00:00,218.98468017578125 +2017-09-22 00:00:00,219.0285797119141 +2017-09-25 00:00:00,218.5808258056641 +2017-09-26 00:00:00,218.71250915527344 +2017-09-27 00:00:00,219.564208984375 +2017-09-28 00:00:00,219.82766723632807 +2017-09-29 00:00:00,220.60037231445312 +2017-10-02 00:00:00,221.5574188232422 +2017-10-03 00:00:00,222.0316467285156 +2017-10-04 00:00:00,222.2950439453125 +2017-10-05 00:00:00,223.6122131347656 +2017-10-06 00:00:00,223.3575592041016 +2017-10-09 00:00:00,222.98873901367188 +2017-10-10 00:00:00,223.5771026611328 +2017-10-11 00:00:00,223.9283142089844 +2017-10-12 00:00:00,223.5946502685547 +2017-10-13 00:00:00,223.8668212890625 +2017-10-16 00:00:00,224.16539001464844 +2017-10-17 00:00:00,224.32342529296875 +2017-10-18 00:00:00,224.5429229736328 +2017-10-19 00:00:00,224.60438537597656 +2017-10-20 00:00:00,225.76345825195312 +2017-10-23 00:00:00,224.8853759765625 +2017-10-24 00:00:00,225.28048706054688 +2017-10-25 00:00:00,224.16539001464844 +2017-10-26 00:00:00,224.4551696777344 +2017-10-27 00:00:00,226.2903594970703 +2017-10-30 00:00:00,225.44737243652344 +2017-10-31 00:00:00,225.7986297607422 +2017-11-01 00:00:00,226.0971527099609 +2017-11-02 00:00:00,226.18495178222656 +2017-11-03 00:00:00,226.94012451171875 +2017-11-06 00:00:00,227.29135131835935 +2017-11-07 00:00:00,227.13330078125 +2017-11-08 00:00:00,227.5196533203125 +2017-11-09 00:00:00,226.69422912597656 +2017-11-10 00:00:00,226.62396240234372 +2017-11-13 00:00:00,226.8347625732422 +2017-11-14 00:00:00,226.3079071044922 +2017-11-15 00:00:00,225.17515563964844 +2017-11-16 00:00:00,227.08935546875 +2017-11-17 00:00:00,226.4220123291016 +2017-11-20 00:00:00,226.80838012695312 +2017-11-21 00:00:00,228.29234313964844 +2017-11-22 00:00:00,228.0903778076172 +2017-11-24 00:00:00,228.6172332763672 +2017-11-27 00:00:00,228.50311279296875 +2017-11-28 00:00:00,230.82122802734372 +2017-11-29 00:00:00,230.6807098388672 +2017-11-30 00:00:00,232.70037841796875 +2017-12-01 00:00:00,232.2174072265625 +2017-12-04 00:00:00,231.93637084960935 +2017-12-05 00:00:00,231.10223388671875 +2017-12-06 00:00:00,231.1461181640625 +2017-12-07 00:00:00,231.8749542236328 +2017-12-08 00:00:00,233.1393585205078 +2017-12-11 00:00:00,233.84185791015625 +2017-12-12 00:00:00,234.2545623779297 +2017-12-13 00:00:00,234.2282257080078 +2017-12-14 00:00:00,233.2710723876953 +2017-12-15 00:00:00,235.2136383056641 +2017-12-18 00:00:00,236.7052001953125 +2017-12-19 00:00:00,235.796142578125 +2017-12-20 00:00:00,235.67259216308597 +2017-12-21 00:00:00,236.1579132080078 +2017-12-22 00:00:00,236.09625244140625 +2017-12-26 00:00:00,235.81375122070312 +2017-12-27 00:00:00,235.92852783203125 +2017-12-28 00:00:00,236.4139404296875 +2017-12-29 00:00:00,235.5225067138672 +2018-01-02 00:00:00,237.208251953125 +2018-01-03 00:00:00,238.7085876464844 +2018-01-04 00:00:00,239.71470642089844 +2018-01-05 00:00:00,241.31224060058597 +2018-01-08 00:00:00,241.7534637451172 +2018-01-09 00:00:00,242.3006896972656 +2018-01-10 00:00:00,241.929931640625 +2018-01-11 00:00:00,243.6950836181641 +2018-01-12 00:00:00,245.2837371826172 +2018-01-16 00:00:00,244.44528198242188 +2018-01-17 00:00:00,246.77520751953125 +2018-01-18 00:00:00,246.3604431152344 +2018-01-19 00:00:00,247.48130798339844 +2018-01-22 00:00:00,249.49365234375 +2018-01-23 00:00:00,250.0230255126953 +2018-01-24 00:00:00,249.9261016845703 +2018-01-25 00:00:00,250.03192138671875 +2018-01-26 00:00:00,252.9267425537109 +2018-01-29 00:00:00,251.2499237060547 +2018-01-30 00:00:00,248.67288208007807 +2018-01-31 00:00:00,248.79632568359372 +2018-02-01 00:00:00,248.5139923095703 +2018-02-02 00:00:00,243.103759765625 +2018-02-05 00:00:00,232.93658447265625 +2018-02-06 00:00:00,237.52587890625 +2018-02-07 00:00:00,236.23741149902344 +2018-02-08 00:00:00,227.3763885498047 +2018-02-09 00:00:00,230.79193115234372 +2018-02-12 00:00:00,234.18104553222656 +2018-02-13 00:00:00,234.7634735107422 +2018-02-14 00:00:00,237.93197631835935 +2018-02-15 00:00:00,240.968017578125 +2018-02-16 00:00:00,241.0386199951172 +2018-02-20 00:00:00,239.5294647216797 +2018-02-21 00:00:00,238.33786010742188 +2018-02-22 00:00:00,238.6467742919922 +2018-02-23 00:00:00,242.4506683349609 +2018-02-26 00:00:00,245.2660369873047 +2018-02-27 00:00:00,242.20355224609372 +2018-02-28 00:00:00,239.7499847412109 +2018-03-01 00:00:00,236.26388549804688 +2018-03-02 00:00:00,237.48178100585935 +2018-03-05 00:00:00,240.2266082763672 +2018-03-06 00:00:00,240.83560180664065 +2018-03-07 00:00:00,240.7472686767578 +2018-03-08 00:00:00,241.91229248046875 +2018-03-09 00:00:00,246.12213134765625 +2018-03-12 00:00:00,245.8133087158203 +2018-03-13 00:00:00,244.2246551513672 +2018-03-14 00:00:00,242.971435546875 +2018-03-15 00:00:00,242.7065887451172 +2018-03-16 00:00:00,242.9698181152344 +2018-03-19 00:00:00,239.68234252929688 +2018-03-20 00:00:00,240.0899353027344 +2018-03-21 00:00:00,239.6291961669922 +2018-03-22 00:00:00,233.6391448974609 +2018-03-23 00:00:00,228.6591644287109 +2018-03-26 00:00:00,234.91510009765625 +2018-03-27 00:00:00,230.91883850097656 +2018-03-28 00:00:00,230.23648071289065 +2018-03-29 00:00:00,233.1783447265625 +2018-04-02 00:00:00,228.14524841308597 +2018-04-03 00:00:00,231.0694122314453 +2018-04-04 00:00:00,233.5416717529297 +2018-04-05 00:00:00,235.38479614257807 +2018-04-06 00:00:00,230.13897705078125 +2018-04-09 00:00:00,231.2732391357422 +2018-04-10 00:00:00,234.9506072998047 +2018-04-11 00:00:00,233.7188720703125 +2018-04-12 00:00:00,235.6417236328125 +2018-04-13 00:00:00,234.9506072998047 +2018-04-16 00:00:00,236.88226318359372 +2018-04-17 00:00:00,239.41650390625 +2018-04-18 00:00:00,239.59381103515625 +2018-04-19 00:00:00,238.2646026611328 +2018-04-20 00:00:00,236.24429321289065 +2018-04-23 00:00:00,236.2088165283203 +2018-04-24 00:00:00,233.0277404785156 +2018-04-25 00:00:00,233.6036834716797 +2018-04-26 00:00:00,235.9784393310547 +2018-04-27 00:00:00,236.199951171875 +2018-04-30 00:00:00,234.3834686279297 +2018-05-01 00:00:00,234.79991149902344 +2018-05-02 00:00:00,233.22267150878903 +2018-05-03 00:00:00,232.7086944580078 +2018-05-04 00:00:00,235.7214813232422 +2018-05-07 00:00:00,236.51901245117188 +2018-05-08 00:00:00,236.51901245117188 +2018-05-09 00:00:00,238.8050994873047 +2018-05-10 00:00:00,241.03811645507807 +2018-05-11 00:00:00,241.77359008789065 +2018-05-14 00:00:00,241.8888702392578 +2018-05-15 00:00:00,240.22283935546875 +2018-05-16 00:00:00,241.2330474853516 +2018-05-17 00:00:00,241.0291748046875 +2018-05-18 00:00:00,240.4266662597656 +2018-05-21 00:00:00,242.23439025878903 +2018-05-22 00:00:00,241.5609436035156 +2018-05-23 00:00:00,242.2254638671875 +2018-05-24 00:00:00,241.7292633056641 +2018-05-25 00:00:00,241.1532745361328 +2018-05-29 00:00:00,238.3798370361328 +2018-05-30 00:00:00,241.5609436035156 +2018-05-31 00:00:00,240.08108520507807 +2018-06-01 00:00:00,242.43814086914065 +2018-06-04 00:00:00,243.59011840820312 +2018-06-05 00:00:00,243.767333984375 +2018-06-06 00:00:00,245.8052978515625 +2018-06-07 00:00:00,245.77877807617188 +2018-06-08 00:00:00,246.50534057617188 +2018-06-11 00:00:00,246.83319091796875 +2018-06-12 00:00:00,247.15223693847656 +2018-06-13 00:00:00,246.36358642578125 +2018-06-14 00:00:00,246.98391723632807 +2018-06-15 00:00:00,246.6687774658203 +2018-06-18 00:00:00,246.1614227294922 +2018-06-19 00:00:00,245.2179718017578 +2018-06-20 00:00:00,245.63633728027344 +2018-06-21 00:00:00,244.09642028808597 +2018-06-22 00:00:00,244.54147338867188 +2018-06-25 00:00:00,241.2125701904297 +2018-06-26 00:00:00,241.7466278076172 +2018-06-27 00:00:00,239.7439117431641 +2018-06-28 00:00:00,241.1146697998047 +2018-06-29 00:00:00,241.46185302734372 +2018-07-02 00:00:00,241.9780120849609 +2018-07-03 00:00:00,241.1235809326172 +2018-07-05 00:00:00,243.0906524658203 +2018-07-06 00:00:00,245.1467437744141 +2018-07-09 00:00:00,247.3540496826172 +2018-07-10 00:00:00,248.24415588378903 +2018-07-11 00:00:00,246.428466796875 +2018-07-12 00:00:00,248.66246032714844 +2018-07-13 00:00:00,248.8583984375 +2018-07-16 00:00:00,248.6358795166016 +2018-07-17 00:00:00,249.64163208007807 +2018-07-18 00:00:00,250.16677856445312 +2018-07-19 00:00:00,249.22325134277344 +2018-07-20 00:00:00,248.93844604492188 +2018-07-23 00:00:00,249.4013214111328 +2018-07-24 00:00:00,250.6563720703125 +2018-07-25 00:00:00,252.7925262451172 +2018-07-26 00:00:00,252.1960906982422 +2018-07-27 00:00:00,250.4872589111328 +2018-07-30 00:00:00,249.1788024902344 +2018-07-31 00:00:00,250.4070587158203 +2018-08-01 00:00:00,249.9888458251953 +2018-08-02 00:00:00,251.35064697265625 +2018-08-03 00:00:00,252.4276428222656 +2018-08-06 00:00:00,253.353271484375 +2018-08-07 00:00:00,254.1899871826172 +2018-08-08 00:00:00,254.0831756591797 +2018-08-09 00:00:00,253.736083984375 +2018-08-10 00:00:00,252.03599548339844 +2018-08-13 00:00:00,251.0924835205078 +2018-08-14 00:00:00,252.69461059570312 +2018-08-15 00:00:00,250.80772399902344 +2018-08-16 00:00:00,252.8370513916016 +2018-08-17 00:00:00,253.72711181640625 +2018-08-20 00:00:00,254.27012634277344 +2018-08-21 00:00:00,254.86642456054688 +2018-08-22 00:00:00,254.71514892578125 +2018-08-23 00:00:00,254.3769378662109 +2018-08-24 00:00:00,255.9078826904297 +2018-08-27 00:00:00,257.92840576171875 +2018-08-28 00:00:00,258.05291748046875 +2018-08-29 00:00:00,259.4414978027344 +2018-08-30 00:00:00,258.39111328125 +2018-08-31 00:00:00,258.4001770019531 +2018-09-04 00:00:00,257.9550476074219 +2018-09-05 00:00:00,257.2607421875 +2018-09-06 00:00:00,256.4864807128906 +2018-09-07 00:00:00,255.9879608154297 +2018-09-10 00:00:00,256.4329528808594 +2018-09-11 00:00:00,257.2785339355469 +2018-09-12 00:00:00,257.34088134765625 +2018-09-13 00:00:00,258.86297607421875 +2018-09-14 00:00:00,258.907470703125 +2018-09-17 00:00:00,257.5366516113281 +2018-09-18 00:00:00,258.9341735839844 +2018-09-19 00:00:00,259.2100830078125 +2018-09-20 00:00:00,261.3105773925781 +2018-09-21 00:00:00,261.07183837890625 +2018-09-24 00:00:00,260.2046203613281 +2018-09-25 00:00:00,259.9632568359375 +2018-09-26 00:00:00,259.185302734375 +2018-09-27 00:00:00,259.9095458984375 +2018-09-28 00:00:00,259.93634033203125 +2018-10-01 00:00:00,260.8394470214844 +2018-10-02 00:00:00,260.6874084472656 +2018-10-03 00:00:00,260.8304138183594 +2018-10-04 00:00:00,258.7919311523437 +2018-10-05 00:00:00,257.34344482421875 +2018-10-08 00:00:00,257.34344482421875 +2018-10-09 00:00:00,256.96795654296875 +2018-10-10 00:00:00,248.8314971923828 +2018-10-11 00:00:00,243.3505401611328 +2018-10-12 00:00:00,246.7303466796875 +2018-10-15 00:00:00,245.34442138671875 +2018-10-16 00:00:00,250.70916748046875 +2018-10-17 00:00:00,250.75387573242188 +2018-10-18 00:00:00,247.1327362060547 +2018-10-19 00:00:00,246.9985809326172 +2018-10-22 00:00:00,245.88986206054688 +2018-10-23 00:00:00,244.6380615234375 +2018-10-24 00:00:00,237.2259826660156 +2018-10-25 00:00:00,241.48187255859372 +2018-10-26 00:00:00,237.23489379882807 +2018-10-29 00:00:00,235.9205017089844 +2018-10-30 00:00:00,239.41653442382807 +2018-10-31 00:00:00,241.9737243652344 +2018-11-01 00:00:00,244.54872131347656 +2018-11-02 00:00:00,243.1002349853516 +2018-11-05 00:00:00,244.4414520263672 +2018-11-06 00:00:00,245.98831176757807 +2018-11-07 00:00:00,251.2545623779297 +2018-11-08 00:00:00,250.79861450195312 +2018-11-09 00:00:00,248.34869384765625 +2018-11-12 00:00:00,243.70823669433597 +2018-11-13 00:00:00,243.2522125244141 +2018-11-14 00:00:00,241.58921813964844 +2018-11-15 00:00:00,244.110595703125 +2018-11-16 00:00:00,244.7454376220703 +2018-11-19 00:00:00,240.6056365966797 +2018-11-20 00:00:00,236.1529998779297 +2018-11-21 00:00:00,236.95770263671875 +2018-11-23 00:00:00,235.37515258789065 +2018-11-26 00:00:00,239.17510986328125 +2018-11-27 00:00:00,239.97984313964844 +2018-11-28 00:00:00,245.50538635253903 +2018-11-29 00:00:00,244.9690093994141 +2018-11-30 00:00:00,246.46212768554688 +2018-12-03 00:00:00,249.7255859375 +2018-12-04 00:00:00,241.6338806152344 +2018-12-06 00:00:00,241.26736450195312 +2018-12-07 00:00:00,235.66123962402344 +2018-12-10 00:00:00,236.1083068847656 +2018-12-11 00:00:00,236.16197204589844 +2018-12-12 00:00:00,237.35108947753903 +2018-12-13 00:00:00,237.2706451416016 +2018-12-14 00:00:00,232.8894805908203 +2018-12-17 00:00:00,228.3206024169922 +2018-12-18 00:00:00,228.0702209472656 +2018-12-19 00:00:00,224.6546936035156 +2018-12-20 00:00:00,220.99777221679688 +2018-12-21 00:00:00,216.46961975097656 +2018-12-24 00:00:00,210.74986267089844 +2018-12-26 00:00:00,221.39797973632807 +2018-12-27 00:00:00,223.0977325439453 +2018-12-28 00:00:00,222.8099365234375 +2018-12-31 00:00:00,224.76145935058597 +2019-01-02 00:00:00,224.995361328125 +2019-01-03 00:00:00,219.6263427734375 +2019-01-04 00:00:00,226.9828338623047 +2019-01-07 00:00:00,228.77256774902344 +2019-01-08 00:00:00,230.92193603515625 +2019-01-09 00:00:00,232.0011444091797 +2019-01-10 00:00:00,232.81951904296875 +2019-01-11 00:00:00,232.9094696044922 +2019-01-14 00:00:00,231.488525390625 +2019-01-15 00:00:00,234.1415557861328 +2019-01-16 00:00:00,234.7081451416016 +2019-01-17 00:00:00,236.4888610839844 +2019-01-18 00:00:00,239.63645935058597 +2019-01-22 00:00:00,236.39889526367188 +2019-01-23 00:00:00,236.89352416992188 +2019-01-24 00:00:00,237.0194091796875 +2019-01-25 00:00:00,239.02487182617188 +2019-01-28 00:00:00,237.2083282470703 +2019-01-29 00:00:00,236.89352416992188 +2019-01-30 00:00:00,240.6436767578125 +2019-01-31 00:00:00,242.7571563720703 +2019-02-01 00:00:00,242.87408447265625 +2019-02-04 00:00:00,244.58285522460935 +2019-02-05 00:00:00,245.6081085205078 +2019-02-06 00:00:00,245.2842559814453 +2019-02-07 00:00:00,242.94607543945312 +2019-02-08 00:00:00,243.2428131103516 +2019-02-11 00:00:00,243.37771606445312 +2019-02-12 00:00:00,246.50738525390625 +2019-02-13 00:00:00,247.3077392578125 +2019-02-14 00:00:00,246.75921630859372 +2019-02-15 00:00:00,249.44825744628903 +2019-02-19 00:00:00,249.87991333007807 +2019-02-20 00:00:00,250.38357543945312 +2019-02-21 00:00:00,249.49317932128903 +2019-02-22 00:00:00,251.04000854492188 +2019-02-25 00:00:00,251.3817138671875 +2019-02-26 00:00:00,251.2019500732422 +2019-02-27 00:00:00,251.093994140625 +2019-02-28 00:00:00,250.6263732910156 +2019-03-01 00:00:00,252.1911773681641 +2019-03-04 00:00:00,251.27378845214844 +2019-03-05 00:00:00,250.93206787109372 +2019-03-06 00:00:00,249.41229248046875 +2019-03-07 00:00:00,247.3257751464844 +2019-03-08 00:00:00,246.8311309814453 +2019-03-11 00:00:00,250.41043090820312 +2019-03-12 00:00:00,251.35476684570312 +2019-03-13 00:00:00,253.01856994628903 +2019-03-14 00:00:00,252.85667419433597 +2019-03-15 00:00:00,254.10595703125 +2019-03-18 00:00:00,255.02728271484372 +2019-03-19 00:00:00,255.0904998779297 +2019-03-20 00:00:00,254.32275390625 +2019-03-21 00:00:00,257.1952819824219 +2019-03-22 00:00:00,252.2451934814453 +2019-03-25 00:00:00,252.0554656982422 +2019-03-26 00:00:00,253.93426513671875 +2019-03-27 00:00:00,252.6063690185547 +2019-03-28 00:00:00,253.56398010253903 +2019-03-29 00:00:00,255.1627655029297 +2019-04-01 00:00:00,258.18878173828125 +2019-04-02 00:00:00,258.31524658203125 +2019-04-03 00:00:00,258.7218322753906 +2019-04-04 00:00:00,259.4082946777344 +2019-04-05 00:00:00,260.6639404296875 +2019-04-08 00:00:00,260.8625793457031 +2019-04-09 00:00:00,259.52569580078125 +2019-04-10 00:00:00,260.41094970703125 +2019-04-11 00:00:00,260.3386535644531 +2019-04-12 00:00:00,262.10015869140625 +2019-04-15 00:00:00,261.9285888671875 +2019-04-16 00:00:00,262.10015869140625 +2019-04-17 00:00:00,261.4588317871094 +2019-04-18 00:00:00,261.9736633300781 +2019-04-22 00:00:00,262.199462890625 +2019-04-23 00:00:00,264.5570983886719 +2019-04-24 00:00:00,263.9699401855469 +2019-04-25 00:00:00,263.80731201171875 +2019-04-26 00:00:00,265.03582763671875 +2019-04-29 00:00:00,265.45135498046875 +2019-04-30 00:00:00,265.5868530273437 +2019-05-01 00:00:00,263.5905456542969 +2019-05-02 00:00:00,263.0214538574219 +2019-05-03 00:00:00,265.5959167480469 +2019-05-06 00:00:00,264.5028991699219 +2019-05-07 00:00:00,260.0858154296875 +2019-05-08 00:00:00,259.7244567871094 +2019-05-09 00:00:00,258.93853759765625 +2019-05-10 00:00:00,260.23931884765625 +2019-05-13 00:00:00,253.699462890625 +2019-05-14 00:00:00,255.9937744140625 +2019-05-15 00:00:00,257.4932861328125 +2019-05-16 00:00:00,259.8780517578125 +2019-05-17 00:00:00,258.1979064941406 +2019-05-20 00:00:00,256.4906616210937 +2019-05-21 00:00:00,258.8031005859375 +2019-05-22 00:00:00,258.0081787109375 +2019-05-23 00:00:00,254.8557281494141 +2019-05-24 00:00:00,255.43380737304688 +2019-05-28 00:00:00,253.0580902099609 +2019-05-29 00:00:00,251.35997009277344 +2019-05-30 00:00:00,252.0464630126953 +2019-05-31 00:00:00,248.65011596679688 +2019-06-03 00:00:00,248.0177459716797 +2019-06-04 00:00:00,253.40138244628903 +2019-06-05 00:00:00,255.5964813232422 +2019-06-06 00:00:00,257.2584533691406 +2019-06-07 00:00:00,259.8328552246094 +2019-06-10 00:00:00,261.0251770019531 +2019-06-11 00:00:00,260.9619140625 +2019-06-12 00:00:00,260.5012512207031 +2019-06-13 00:00:00,261.5762023925781 +2019-06-14 00:00:00,261.28717041015625 +2019-06-17 00:00:00,261.3864440917969 +2019-06-18 00:00:00,264.1234741210937 +2019-06-19 00:00:00,264.7196655273437 +2019-06-20 00:00:00,267.2488098144531 +2019-06-21 00:00:00,266.8603210449219 +2019-06-24 00:00:00,266.53369140625 +2019-06-25 00:00:00,263.91949462890625 +2019-06-26 00:00:00,263.6562805175781 +2019-06-27 00:00:00,264.5911560058594 +2019-06-28 00:00:00,265.95269775390625 +2019-07-01 00:00:00,268.3671875 +2019-07-02 00:00:00,269.0660705566406 +2019-07-03 00:00:00,271.2171936035156 +2019-07-05 00:00:00,270.9086608886719 +2019-07-08 00:00:00,269.42010498046875 +2019-07-09 00:00:00,269.7558288574219 +2019-07-10 00:00:00,271.0448608398437 +2019-07-11 00:00:00,271.68023681640625 +2019-07-12 00:00:00,272.8964233398437 +2019-07-15 00:00:00,272.9873352050781 +2019-07-16 00:00:00,272.1068420410156 +2019-07-17 00:00:00,270.25518798828125 +2019-07-18 00:00:00,271.2445373535156 +2019-07-19 00:00:00,269.73779296875 +2019-07-22 00:00:00,270.400390625 +2019-07-23 00:00:00,272.3337707519531 +2019-07-24 00:00:00,273.6136169433594 +2019-07-25 00:00:00,272.3064880371094 +2019-07-26 00:00:00,274.1309814453125 +2019-07-29 00:00:00,273.6317443847656 +2019-07-30 00:00:00,272.96002197265625 +2019-07-31 00:00:00,269.97381591796875 +2019-08-01 00:00:00,267.6228332519531 +2019-08-02 00:00:00,265.6077575683594 +2019-08-05 00:00:00,257.6201171875 +2019-08-06 00:00:00,261.2326965332031 +2019-08-07 00:00:00,261.3869934082031 +2019-08-08 00:00:00,266.51544189453125 +2019-08-09 00:00:00,264.7000732421875 +2019-08-12 00:00:00,261.47784423828125 +2019-08-13 00:00:00,265.5443420410156 +2019-08-14 00:00:00,257.69268798828125 +2019-08-15 00:00:00,258.3735656738281 +2019-08-16 00:00:00,262.1858215332031 +2019-08-19 00:00:00,265.3445739746094 +2019-08-20 00:00:00,263.3114318847656 +2019-08-21 00:00:00,265.4534912109375 +2019-08-22 00:00:00,265.371826171875 +2019-08-23 00:00:00,258.55499267578125 +2019-08-26 00:00:00,261.4142150878906 +2019-08-27 00:00:00,260.3885498046875 +2019-08-28 00:00:00,262.2221374511719 +2019-08-29 00:00:00,265.5715026855469 +2019-08-30 00:00:00,265.4534912109375 +2019-09-03 00:00:00,263.9012451171875 +2019-09-04 00:00:00,266.896728515625 +2019-09-05 00:00:00,270.32781982421875 +2019-09-06 00:00:00,270.5365600585937 +2019-09-09 00:00:00,270.6727600097656 +2019-09-10 00:00:00,270.60919189453125 +2019-09-11 00:00:00,272.5334777832031 +2019-09-12 00:00:00,273.4775085449219 +2019-09-13 00:00:00,273.2958679199219 +2019-09-16 00:00:00,272.4518127441406 +2019-09-17 00:00:00,273.1415405273437 +2019-09-18 00:00:00,273.30499267578125 +2019-09-19 00:00:00,273.28680419921875 +2019-09-20 00:00:00,271.9956359863281 +2019-09-23 00:00:00,271.9317932128906 +2019-09-24 00:00:00,269.79803466796875 +2019-09-25 00:00:00,271.3937072753906 +2019-09-26 00:00:00,270.8283996582031 +2019-09-27 00:00:00,269.369384765625 +2019-09-30 00:00:00,270.6186218261719 +2019-10-01 00:00:00,267.3997802734375 +2019-10-02 00:00:00,262.6761474609375 +2019-10-03 00:00:00,264.8283386230469 +2019-10-04 00:00:00,268.411865234375 +2019-10-07 00:00:00,267.2538146972656 +2019-10-08 00:00:00,263.10479736328125 +2019-10-09 00:00:00,265.60333251953125 +2019-10-10 00:00:00,267.3997802734375 +2019-10-11 00:00:00,270.1718139648437 +2019-10-14 00:00:00,269.8710021972656 +2019-10-15 00:00:00,272.5427551269531 +2019-10-16 00:00:00,272.1050720214844 +2019-10-17 00:00:00,272.90740966796875 +2019-10-18 00:00:00,271.71295166015625 +2019-10-21 00:00:00,273.554931640625 +2019-10-22 00:00:00,272.6612854003906 +2019-10-23 00:00:00,273.45458984375 +2019-10-24 00:00:00,273.90142822265625 +2019-10-25 00:00:00,275.0230712890625 +2019-10-28 00:00:00,276.5732421875 +2019-10-29 00:00:00,276.4913024902344 +2019-10-30 00:00:00,277.3392639160156 +2019-10-31 00:00:00,276.6005554199219 +2019-11-01 00:00:00,279.1629638671875 +2019-11-04 00:00:00,280.2846069335937 +2019-11-05 00:00:00,279.9745788574219 +2019-11-06 00:00:00,280.0384216308594 +2019-11-07 00:00:00,281.023193359375 +2019-11-08 00:00:00,281.71636962890625 +2019-11-11 00:00:00,281.1782531738281 +2019-11-12 00:00:00,281.7709655761719 +2019-11-13 00:00:00,281.8621520996094 +2019-11-14 00:00:00,282.2724609375 +2019-11-15 00:00:00,284.31512451171875 +2019-11-18 00:00:00,284.5247802734375 +2019-11-19 00:00:00,284.4427795410156 +2019-11-20 00:00:00,283.3849792480469 +2019-11-21 00:00:00,282.92901611328125 +2019-11-22 00:00:00,283.5581970214844 +2019-11-25 00:00:00,285.7558898925781 +2019-11-26 00:00:00,286.4032897949219 +2019-11-27 00:00:00,287.67999267578125 +2019-11-29 00:00:00,286.61297607421875 +2019-12-02 00:00:00,284.17840576171875 +2019-12-03 00:00:00,282.2724609375 +2019-12-04 00:00:00,284.0141296386719 +2019-12-05 00:00:00,284.5247802734375 +2019-12-06 00:00:00,287.1236877441406 +2019-12-09 00:00:00,286.2209167480469 +2019-12-10 00:00:00,285.9018249511719 +2019-12-11 00:00:00,286.7133483886719 +2019-12-12 00:00:00,289.1845092773437 +2019-12-13 00:00:00,289.3577880859375 +2019-12-16 00:00:00,291.345703125 +2019-12-17 00:00:00,291.4095764160156 +2019-12-18 00:00:00,291.427734375 +2019-12-19 00:00:00,292.622314453125 +2019-12-20 00:00:00,293.9052734375 +2019-12-23 00:00:00,294.3542175292969 +2019-12-24 00:00:00,294.3634338378906 +2019-12-26 00:00:00,295.9303894042969 +2019-12-27 00:00:00,295.8570861816406 +2019-12-30 00:00:00,294.2259826660156 +2019-12-31 00:00:00,294.94061279296875 +2020-01-02 00:00:00,297.698974609375 +2020-01-03 00:00:00,295.4447326660156 +2020-01-06 00:00:00,296.5718688964844 +2020-01-07 00:00:00,295.7379455566406 +2020-01-08 00:00:00,297.3141174316406 +2020-01-09 00:00:00,299.3301086425781 +2020-01-10 00:00:00,298.46875 +2020-01-13 00:00:00,300.5213623046875 +2020-01-14 00:00:00,300.063232421875 +2020-01-15 00:00:00,300.7413024902344 +2020-01-16 00:00:00,303.24298095703125 +2020-01-17 00:00:00,304.1868896484375 +2020-01-21 00:00:00,303.5911560058594 +2020-01-22 00:00:00,303.6278686523437 +2020-01-23 00:00:00,303.97607421875 +2020-01-24 00:00:00,301.2727966308594 +2020-01-27 00:00:00,296.4435729980469 +2020-01-28 00:00:00,299.5500183105469 +2020-01-29 00:00:00,299.3026123046875 +2020-01-30 00:00:00,300.27398681640625 +2020-01-31 00:00:00,294.8217163085937 +2020-02-03 00:00:00,297.0117492675781 +2020-02-04 00:00:00,301.53857421875 +2020-02-05 00:00:00,305.020751953125 +2020-02-06 00:00:00,306.047119140625 +2020-02-07 00:00:00,304.4159240722656 +2020-02-10 00:00:00,306.68853759765625 +2020-02-11 00:00:00,307.2200012207031 +2020-02-12 00:00:00,309.1993408203125 +2020-02-13 00:00:00,308.8694763183594 +2020-02-14 00:00:00,309.3642578125 +2020-02-18 00:00:00,308.5671081542969 +2020-02-19 00:00:00,310.0423278808594 +2020-02-20 00:00:00,308.7686767578125 +2020-02-21 00:00:00,305.5888061523437 +2020-02-24 00:00:00,295.4538269042969 +2020-02-25 00:00:00,286.5010070800781 +2020-02-26 00:00:00,285.4471740722656 +2020-02-27 00:00:00,272.6272888183594 +2020-02-28 00:00:00,271.4818420410156 +2020-03-02 00:00:00,283.2388610839844 +2020-03-03 00:00:00,275.1288757324219 +2020-03-04 00:00:00,286.69342041015625 +2020-03-05 00:00:00,277.1632385253906 +2020-03-06 00:00:00,272.5815124511719 +2020-03-09 00:00:00,251.29429626464844 +2020-03-10 00:00:00,264.297607421875 +2020-03-11 00:00:00,251.41346740722656 +2020-03-12 00:00:00,227.35894775390625 +2020-03-13 00:00:00,246.79502868652344 +2020-03-16 00:00:00,219.78977966308597 +2020-03-17 00:00:00,231.65670776367188 +2020-03-18 00:00:00,219.92721557617188 +2020-03-19 00:00:00,220.39456176757807 +2020-03-20 00:00:00,210.8968505859375 +2020-03-23 00:00:00,205.5045623779297 +2020-03-24 00:00:00,224.12396240234372 +2020-03-25 00:00:00,227.4790954589844 +2020-03-26 00:00:00,240.76161193847656 +2020-03-27 00:00:00,233.5903778076172 +2020-03-30 00:00:00,241.1763916015625 +2020-03-31 00:00:00,237.58151245117188 +2020-04-01 00:00:00,226.8892364501953 +2020-04-02 00:00:00,232.1248321533203 +2020-04-03 00:00:00,228.76959228515625 +2020-04-06 00:00:00,244.13514709472656 +2020-04-07 00:00:00,244.38406372070312 +2020-04-08 00:00:00,252.58767700195312 +2020-04-09 00:00:00,256.431396484375 +2020-04-13 00:00:00,254.090087890625 +2020-04-14 00:00:00,261.583984375 +2020-04-15 00:00:00,256.0258178710937 +2020-04-16 00:00:00,257.26092529296875 +2020-04-17 00:00:00,264.2109680175781 +2020-04-20 00:00:00,259.5560913085937 +2020-04-21 00:00:00,251.6750640869141 +2020-04-22 00:00:00,257.26092529296875 +2020-04-23 00:00:00,257.2425537109375 +2020-04-24 00:00:00,260.828125 +2020-04-27 00:00:00,264.5888977050781 +2020-04-28 00:00:00,263.3722229003906 +2020-04-29 00:00:00,270.26690673828125 +2020-04-30 00:00:00,267.7505187988281 +2020-05-01 00:00:00,260.6623229980469 +2020-05-04 00:00:00,261.3812255859375 +2020-05-05 00:00:00,263.79620361328125 +2020-05-06 00:00:00,262.00799560546875 +2020-05-07 00:00:00,265.1695556640625 +2020-05-08 00:00:00,269.5570983886719 +2020-05-11 00:00:00,269.61248779296875 +2020-05-12 00:00:00,264.2386474609375 +2020-05-13 00:00:00,259.5653686523437 +2020-05-14 00:00:00,262.671630859375 +2020-05-15 00:00:00,263.87908935546875 +2020-05-18 00:00:00,271.9168395996094 +2020-05-19 00:00:00,269.123779296875 +2020-05-20 00:00:00,273.6958312988281 +2020-05-21 00:00:00,271.80621337890625 +2020-05-22 00:00:00,272.3223876953125 +2020-05-26 00:00:00,275.6775207519531 +2020-05-27 00:00:00,279.77935791015625 +2020-05-28 00:00:00,279.2632141113281 +2020-05-29 00:00:00,280.507568359375 +2020-06-01 00:00:00,281.6413269042969 +2020-06-02 00:00:00,283.9732971191406 +2020-06-03 00:00:00,287.7524719238281 +2020-06-04 00:00:00,286.9966735839844 +2020-06-05 00:00:00,294.352294921875 +2020-06-08 00:00:00,297.9102478027344 +2020-06-09 00:00:00,295.6888122558594 +2020-06-10 00:00:00,294.03887939453125 +2020-06-11 00:00:00,277.0877990722656 +2020-06-12 00:00:00,280.4061584472656 +2020-06-15 00:00:00,283.0238952636719 +2020-06-16 00:00:00,288.4715270996094 +2020-06-17 00:00:00,287.273193359375 +2020-06-18 00:00:00,287.3837890625 +2020-06-19 00:00:00,285.7414245605469 +2020-06-22 00:00:00,287.5745849609375 +2020-06-23 00:00:00,288.8983154296875 +2020-06-24 00:00:00,281.5289611816406 +2020-06-25 00:00:00,284.54718017578125 +2020-06-26 00:00:00,277.78875732421875 +2020-06-29 00:00:00,281.87158203125 +2020-06-30 00:00:00,285.48223876953125 +2020-07-01 00:00:00,287.4819641113281 +2020-07-02 00:00:00,289.0651550292969 +2020-07-06 00:00:00,293.5274353027344 +2020-07-07 00:00:00,290.5000305175781 +2020-07-08 00:00:00,292.72198486328125 +2020-07-09 00:00:00,291.0555114746094 +2020-07-10 00:00:00,294.02740478515625 +2020-07-13 00:00:00,291.4814147949219 +2020-07-14 00:00:00,295.2587585449219 +2020-07-15 00:00:00,297.9713439941406 +2020-07-16 00:00:00,296.9901123046875 +2020-07-17 00:00:00,297.8510437011719 +2020-07-20 00:00:00,300.2582397460937 +2020-07-21 00:00:00,300.8968811035156 +2020-07-22 00:00:00,302.609619140625 +2020-07-23 00:00:00,298.9989624023437 +2020-07-24 00:00:00,297.07330322265625 +2020-07-27 00:00:00,299.2397155761719 +2020-07-28 00:00:00,297.341796875 +2020-07-29 00:00:00,300.998779296875 +2020-07-30 00:00:00,299.9248352050781 +2020-07-31 00:00:00,302.2947998046875 +2020-08-03 00:00:00,304.3965148925781 +2020-08-04 00:00:00,305.572265625 +2020-08-05 00:00:00,307.4701843261719 +2020-08-06 00:00:00,309.5254821777344 +2020-08-07 00:00:00,309.7475280761719 +2020-08-10 00:00:00,310.6734313964844 +2020-08-11 00:00:00,308.1088562011719 +2020-08-12 00:00:00,312.4047546386719 +2020-08-13 00:00:00,311.84002685546875 +2020-08-14 00:00:00,311.8491516113281 +2020-08-17 00:00:00,312.8397521972656 +2020-08-18 00:00:00,313.5157165527344 +2020-08-19 00:00:00,312.21026611328125 +2020-08-20 00:00:00,313.1823425292969 +2020-08-21 00:00:00,314.2933654785156 +2020-08-24 00:00:00,317.4781188964844 +2020-08-25 00:00:00,318.589111328125 +2020-08-26 00:00:00,321.7830810546875 +2020-08-27 00:00:00,322.4867553710937 +2020-08-28 00:00:00,324.5697937011719 +2020-08-31 00:00:00,323.39410400390625 +2020-09-01 00:00:00,326.4399108886719 +2020-09-02 00:00:00,331.1615905761719 +2020-09-03 00:00:00,319.7649230957031 +2020-09-04 00:00:00,317.15411376953125 +2020-09-08 00:00:00,308.488525390625 +2020-09-09 00:00:00,314.5803527832031 +2020-09-10 00:00:00,309.1180114746094 +2020-09-11 00:00:00,309.2755432128906 +2020-09-14 00:00:00,313.3490295410156 +2020-09-15 00:00:00,314.93212890625 +2020-09-16 00:00:00,313.6822814941406 +2020-09-17 00:00:00,310.9234313964844 +2020-09-18 00:00:00,307.3438720703125 +2020-09-21 00:00:00,303.9232788085937 +2020-09-22 00:00:00,307.0185241699219 +2020-09-23 00:00:00,299.89849853515625 +2020-09-24 00:00:00,300.69781494140625 +2020-09-25 00:00:00,305.5592041015625 +2020-09-28 00:00:00,310.6343994140625 +2020-09-29 00:00:00,308.9426574707031 +2020-09-30 00:00:00,311.28497314453125 +2020-10-01 00:00:00,313.283447265625 +2020-10-02 00:00:00,310.3090209960937 +2020-10-05 00:00:00,315.8117980957031 +2020-10-06 00:00:00,311.3221130371094 +2020-10-07 00:00:00,316.7413024902344 +2020-10-08 00:00:00,319.54840087890625 +2020-10-09 00:00:00,322.4019775390625 +2020-10-12 00:00:00,327.58868408203125 +2020-10-13 00:00:00,325.4507751464844 +2020-10-14 00:00:00,323.40582275390625 +2020-10-15 00:00:00,323.0062255859375 +2020-10-16 00:00:00,322.8109741210937 +2020-10-19 00:00:00,317.90313720703125 +2020-10-20 00:00:00,319.1766357421875 +2020-10-21 00:00:00,318.5723876953125 +2020-10-22 00:00:00,320.31982421875 +2020-10-23 00:00:00,321.40740966796875 +2020-10-26 00:00:00,315.46783447265625 +2020-10-27 00:00:00,314.3802185058594 +2020-10-28 00:00:00,303.6351013183594 +2020-10-29 00:00:00,306.7210693359375 +2020-10-30 00:00:00,303.5235595703125 +2020-11-02 00:00:00,306.925537109375 +2020-11-03 00:00:00,312.3446960449219 +2020-11-04 00:00:00,319.3252258300781 +2020-11-05 00:00:00,325.55303955078125 +2020-11-06 00:00:00,325.4786071777344 +2020-11-09 00:00:00,329.56854248046875 +2020-11-10 00:00:00,329.085205078125 +2020-11-11 00:00:00,331.52984619140625 +2020-11-12 00:00:00,328.31365966796875 +2020-11-13 00:00:00,332.8589782714844 +2020-11-16 00:00:00,337.013916015625 +2020-11-17 00:00:00,335.2013854980469 +2020-11-18 00:00:00,331.1673278808594 +2020-11-19 00:00:00,332.5616455078125 +2020-11-20 00:00:00,330.2841796875 +2020-11-23 00:00:00,332.2640686035156 +2020-11-24 00:00:00,337.6181335449219 +2020-11-25 00:00:00,337.0975952148437 +2020-11-27 00:00:00,338.0364074707031 +2020-11-30 00:00:00,336.5399475097656 +2020-12-01 00:00:00,340.2207336425781 +2020-12-02 00:00:00,340.9364624023437 +2020-12-03 00:00:00,340.84356689453125 +2020-12-04 00:00:00,343.78082275390625 +2020-12-07 00:00:00,343.0743408203125 +2020-12-08 00:00:00,344.0782775878906 +2020-12-09 00:00:00,340.9922180175781 +2020-12-10 00:00:00,340.8807067871094 +2020-12-11 00:00:00,340.4810485839844 +2020-12-14 00:00:00,338.95672607421875 +2020-12-15 00:00:00,343.5390625 +2020-12-16 00:00:00,344.0782775878906 +2020-12-17 00:00:00,346.0023803710937 +2020-12-18 00:00:00,344.62078857421875 +2020-12-21 00:00:00,343.3885498046875 +2020-12-22 00:00:00,342.8098449707031 +2020-12-23 00:00:00,343.1179504394531 +2020-12-24 00:00:00,344.4527282714844 +2020-12-28 00:00:00,347.4118957519531 +2020-12-29 00:00:00,346.7491760253906 +2020-12-30 00:00:00,347.2438659667969 +2020-12-31 00:00:00,349.0081481933594 +2021-01-04 00:00:00,344.2567443847656 +2021-01-05 00:00:00,346.62774658203125 +2021-01-06 00:00:00,348.7000427246094 +2021-01-07 00:00:00,353.8807983398437 +2021-01-08 00:00:00,355.8971252441406 +2021-01-11 00:00:00,353.4981689453125 +2021-01-12 00:00:00,353.5728454589844 +2021-01-13 00:00:00,354.5250549316406 +2021-01-14 00:00:00,353.2834167480469 +2021-01-15 00:00:00,350.70709228515625 +2021-01-19 00:00:00,353.4608459472656 +2021-01-20 00:00:00,358.3522644042969 +2021-01-21 00:00:00,358.6789855957031 +2021-01-22 00:00:00,357.409423828125 +2021-01-25 00:00:00,358.8189392089844 +2021-01-26 00:00:00,358.2588806152344 +2021-01-27 00:00:00,349.5028991699219 +2021-01-28 00:00:00,352.5086669921875 +2021-01-29 00:00:00,345.4515991210937 +2021-02-01 00:00:00,351.2017517089844 +2021-02-02 00:00:00,356.1679382324219 +2021-02-03 00:00:00,356.4479675292969 +2021-02-04 00:00:00,360.4991760253906 +2021-02-05 00:00:00,361.9180603027344 +2021-02-08 00:00:00,364.5317993164063 +2021-02-09 00:00:00,364.2891845703125 +2021-02-10 00:00:00,364.1304016113281 +2021-02-11 00:00:00,364.7186279296875 +2021-02-12 00:00:00,366.5202026367188 +2021-02-16 00:00:00,366.2027282714844 +2021-02-17 00:00:00,366.2868041992188 +2021-02-18 00:00:00,364.7278747558594 +2021-02-19 00:00:00,364.0837707519531 +2021-02-22 00:00:00,361.28326416015625 +2021-02-23 00:00:00,361.7221374511719 +2021-02-24 00:00:00,365.7079772949219 +2021-02-25 00:00:00,356.8960266113281 +2021-02-26 00:00:00,355.0569763183594 +2021-03-01 00:00:00,363.6636352539063 +2021-03-02 00:00:00,360.8259887695313 +2021-03-03 00:00:00,356.04644775390625 +2021-03-04 00:00:00,351.6405639648437 +2021-03-05 00:00:00,358.10955810546875 +2021-03-08 00:00:00,356.3266296386719 +2021-03-09 00:00:00,361.4140319824219 +2021-03-10 00:00:00,363.6636352539063 +2021-03-11 00:00:00,367.35101318359375 +2021-03-12 00:00:00,367.8457336425781 +2021-03-15 00:00:00,370.0393676757813 +2021-03-16 00:00:00,369.5726013183594 +2021-03-17 00:00:00,370.8328552246094 +2021-03-18 00:00:00,365.4373474121094 +2021-03-19 00:00:00,364.7611999511719 +2021-03-22 00:00:00,367.67376708984375 +2021-03-23 00:00:00,364.7799072265625 +2021-03-24 00:00:00,362.925537109375 +2021-03-25 00:00:00,364.9671936035156 +2021-03-26 00:00:00,370.8486328125 +2021-03-29 00:00:00,370.6613159179688 +2021-03-30 00:00:00,369.6779479980469 +2021-03-31 00:00:00,371.1763305664063 +2021-04-01 00:00:00,375.1847839355469 +2021-04-05 00:00:00,380.56982421875 +2021-04-06 00:00:00,380.3450622558594 +2021-04-07 00:00:00,380.7852783203125 +2021-04-08 00:00:00,382.59271240234375 +2021-04-09 00:00:00,385.3742370605469 +2021-04-12 00:00:00,385.5147399902344 +2021-04-13 00:00:00,386.65728759765625 +2021-04-14 00:00:00,385.3368225097656 +2021-04-15 00:00:00,389.4762268066406 +2021-04-16 00:00:00,390.7780456542969 +2021-04-19 00:00:00,388.8582458496094 +2021-04-20 00:00:00,386.0111389160156 +2021-04-21 00:00:00,389.66357421875 +2021-04-22 00:00:00,386.1047058105469 +2021-04-23 00:00:00,390.2911071777344 +2021-04-26 00:00:00,391.1058044433594 +2021-04-27 00:00:00,391.02154541015625 +2021-04-28 00:00:00,390.90911865234375 +2021-04-29 00:00:00,393.4003601074219 +2021-04-30 00:00:00,390.81549072265625 +2021-05-03 00:00:00,391.6583862304688 +2021-05-04 00:00:00,389.2421569824219 +2021-05-05 00:00:00,389.3638916015625 +2021-05-06 00:00:00,392.4732055664063 +2021-05-07 00:00:00,395.3296813964844 +2021-05-10 00:00:00,391.4148559570313 +2021-05-11 00:00:00,387.921630859375 +2021-05-12 00:00:00,379.6802368164063 +2021-05-13 00:00:00,384.2409973144531 +2021-05-14 00:00:00,390.1412048339844 +2021-05-17 00:00:00,389.1484680175781 +2021-05-18 00:00:00,385.7957153320313 +2021-05-19 00:00:00,384.7842102050781 +2021-05-20 00:00:00,388.9237060546875 +2021-05-21 00:00:00,388.6052856445313 +2021-05-24 00:00:00,392.5668029785156 +2021-05-25 00:00:00,391.6959533691406 +2021-05-26 00:00:00,392.4732055664063 +2021-05-27 00:00:00,392.6791687011719 +2021-05-28 00:00:00,393.3816223144531 +2021-06-01 00:00:00,393.0350646972656 +2021-06-02 00:00:00,393.6531677246094 +2021-06-03 00:00:00,392.1921691894531 +2021-06-04 00:00:00,395.7790832519531 +2021-06-07 00:00:00,395.3951416015625 +2021-06-08 00:00:00,395.47943115234375 +2021-06-09 00:00:00,394.8893737792969 +2021-06-10 00:00:00,396.72503662109375 +2021-06-11 00:00:00,397.3805236816406 +2021-06-14 00:00:00,398.270263671875 +2021-06-15 00:00:00,397.5398254394531 +2021-06-16 00:00:00,395.3202209472656 +2021-06-17 00:00:00,395.1890869140625 +2021-06-18 00:00:00,389.85791015625 +2021-06-21 00:00:00,395.4390563964844 +2021-06-22 00:00:00,397.55316162109375 +2021-06-23 00:00:00,397.0739440917969 +2021-06-24 00:00:00,399.4229736328125 +2021-06-25 00:00:00,400.84173583984375 +2021-06-28 00:00:00,401.6498107910156 +2021-06-29 00:00:00,401.8659057617188 +2021-06-30 00:00:00,402.2042541503906 +2021-07-01 00:00:00,404.4309997558594 +2021-07-02 00:00:00,407.5222778320313 +2021-07-06 00:00:00,406.7799987792969 +2021-07-07 00:00:00,408.2175903320313 +2021-07-08 00:00:00,404.8913879394531 +2021-07-09 00:00:00,409.213623046875 +2021-07-12 00:00:00,410.6792602539063 +2021-07-13 00:00:00,409.279296875 +2021-07-14 00:00:00,409.89007568359375 +2021-07-15 00:00:00,408.4900817871094 +2021-07-16 00:00:00,405.2859497070313 +2021-07-19 00:00:00,399.30084228515625 +2021-07-20 00:00:00,405.0229797363281 +2021-07-21 00:00:00,408.30218505859375 +2021-07-22 00:00:00,409.1571960449219 +2021-07-23 00:00:00,413.3665466308594 +2021-07-26 00:00:00,414.3812561035156 +2021-07-27 00:00:00,412.4927368164063 +2021-07-28 00:00:00,412.3236083984375 +2021-07-29 00:00:00,414.0337524414063 +2021-07-30 00:00:00,412.0229797363281 +2021-08-02 00:00:00,411.1585693359375 +2021-08-03 00:00:00,414.5034790039063 +2021-08-04 00:00:00,412.464599609375 +2021-08-05 00:00:00,415.07659912109375 +2021-08-06 00:00:00,415.7625427246094 +2021-08-09 00:00:00,415.42431640625 +2021-08-10 00:00:00,415.9411010742188 +2021-08-11 00:00:00,416.97467041015625 +2021-08-12 00:00:00,418.2243347167969 +2021-08-13 00:00:00,418.9853820800781 +2021-08-16 00:00:00,419.9720458984375 +2021-08-17 00:00:00,417.2188720703125 +2021-08-18 00:00:00,412.6524963378906 +2021-08-19 00:00:00,413.2913818359375 +2021-08-20 00:00:00,416.5799865722656 +2021-08-23 00:00:00,420.244384765625 +2021-08-24 00:00:00,420.9115905761719 +2021-08-25 00:00:00,421.7947387695313 +2021-08-26 00:00:00,419.3048400878906 +2021-08-27 00:00:00,423.0538635253906 +2021-08-30 00:00:00,424.9142456054688 +2021-08-31 00:00:00,424.2846374511719 +2021-09-01 00:00:00,424.51025390625 +2021-09-02 00:00:00,425.8162231445313 +2021-09-03 00:00:00,425.7128601074219 +2021-09-07 00:00:00,424.1907958984375 +2021-09-08 00:00:00,423.6739501953125 +2021-09-09 00:00:00,421.860595703125 +2021-09-10 00:00:00,418.5343322753906 +2021-09-13 00:00:00,419.6054992675781 +2021-09-14 00:00:00,417.3410949707031 +2021-09-15 00:00:00,420.8269653320313 +2021-09-16 00:00:00,420.159912109375 +2021-09-17 00:00:00,416.0670776367188 +2021-09-20 00:00:00,409.1295166015625 +2021-09-21 00:00:00,408.7430725097656 +2021-09-22 00:00:00,412.7302551269531 +2021-09-23 00:00:00,417.744873046875 +2021-09-24 00:00:00,418.4329833984375 +2021-09-27 00:00:00,417.2359008789063 +2021-09-28 00:00:00,408.827880859375 +2021-09-29 00:00:00,409.5160217285156 +2021-09-30 00:00:00,404.5107727050781 +2021-10-01 00:00:00,409.3180236816406 +2021-10-04 00:00:00,404.0393371582031 +2021-10-05 00:00:00,408.2434387207031 +2021-10-06 00:00:00,409.9401245117188 +2021-10-07 00:00:00,413.4843444824219 +2021-10-08 00:00:00,412.7302551269531 +2021-10-11 00:00:00,409.7422180175781 +2021-10-12 00:00:00,408.7335815429688 +2021-10-13 00:00:00,410.20404052734375 +2021-10-14 00:00:00,417.10400390625 +2021-10-15 00:00:00,420.280517578125 +2021-10-18 00:00:00,421.5248718261719 +2021-10-19 00:00:00,424.77679443359375 +2021-10-20 00:00:00,426.4451599121094 +2021-10-21 00:00:00,427.5574340820313 +2021-10-22 00:00:00,427.1144714355469 +2021-10-25 00:00:00,429.4049682617188 +2021-10-26 00:00:00,429.79144287109375 +2021-10-27 00:00:00,427.8873291015625 +2021-10-28 00:00:00,432.0159912109375 +2021-10-29 00:00:00,432.8926086425781 +2021-11-01 00:00:00,433.6372680664063 +2021-11-02 00:00:00,435.3905334472656 +2021-11-03 00:00:00,438.0486450195313 +2021-11-04 00:00:00,440.1129760742188 +2021-11-05 00:00:00,441.6400146484375 +2021-11-08 00:00:00,442.01702880859375 +2021-11-09 00:00:00,440.5560607910156 +2021-11-10 00:00:00,437.0118713378906 +2021-11-11 00:00:00,437.1531677246094 +2021-11-12 00:00:00,440.452392578125 +2021-11-15 00:00:00,440.6031494140625 +2021-11-16 00:00:00,442.3470153808594 +2021-11-17 00:00:00,441.2724914550781 +2021-11-18 00:00:00,442.7712097167969 +2021-11-19 00:00:00,441.9793701171875 +2021-11-22 00:00:00,440.7351684570313 +2021-11-23 00:00:00,441.3195495605469 +2021-11-24 00:00:00,442.4977722167969 +2021-11-26 00:00:00,432.6287231445313 +2021-11-29 00:00:00,437.93560791015625 +2021-11-30 00:00:00,429.4143676757813 +2021-12-01 00:00:00,424.6448059082031 +2021-12-02 00:00:00,431.1488037109375 +2021-12-03 00:00:00,427.3972473144531 +2021-12-06 00:00:00,432.4590759277344 +2021-12-07 00:00:00,441.4044494628906 +2021-12-08 00:00:00,442.5732116699219 +2021-12-09 00:00:00,439.5851440429688 +2021-12-10 00:00:00,443.72314453125 +2021-12-13 00:00:00,439.7925415039063 +2021-12-14 00:00:00,436.7667541503906 +2021-12-15 00:00:00,443.59124755859375 +2021-12-16 00:00:00,439.679443359375 +2021-12-17 00:00:00,434.9999694824219 +2021-12-20 00:00:00,430.3743896484375 +2021-12-21 00:00:00,438.0174255371094 +2021-12-22 00:00:00,442.3970642089844 +2021-12-23 00:00:00,445.1496887207031 +2021-12-27 00:00:00,451.449462890625 +2021-12-28 00:00:00,451.08056640625 +2021-12-29 00:00:00,451.6575927734375 +2021-12-30 00:00:00,450.4089965820313 +2021-12-31 00:00:00,449.27386474609375 +2022-01-03 00:00:00,451.8750915527344 +2022-01-04 00:00:00,451.7237854003906 +2022-01-05 00:00:00,443.04974365234375 +2022-01-06 00:00:00,442.6334533691406 +2022-01-07 00:00:00,440.883544921875 +2022-01-10 00:00:00,440.3349304199219 +2022-01-11 00:00:00,444.3455810546875 +2022-01-12 00:00:00,445.5469665527344 +2022-01-13 00:00:00,439.4078979492188 +2022-01-14 00:00:00,439.587646484375 +2022-01-18 00:00:00,431.802734375 +2022-01-19 00:00:00,427.3191223144531 +2022-01-20 00:00:00,422.5895080566406 +2022-01-21 00:00:00,414.2937622070313 +2022-01-24 00:00:00,416.0531921386719 +2022-01-25 00:00:00,410.9736022949219 +2022-01-26 00:00:00,409.9425659179688 +2022-01-27 00:00:00,407.9182739257813 +2022-01-28 00:00:00,418.0491027832031 +2022-01-31 00:00:00,425.57861328125 +2022-02-01 00:00:00,428.4542236328125 +2022-02-02 00:00:00,432.6163024902344 +2022-02-03 00:00:00,422.4476318359375 +2022-02-04 00:00:00,424.4341125488281 +2022-02-07 00:00:00,423.0718688964844 +2022-02-08 00:00:00,426.5528869628906 +2022-02-09 00:00:00,432.7959899902344 +2022-02-10 00:00:00,425.0205078125 +2022-02-11 00:00:00,416.6396789550781 +2022-02-14 00:00:00,415.2775268554688 +2022-02-15 00:00:00,421.9747314453125 +2022-02-16 00:00:00,422.4476318359375 +2022-02-17 00:00:00,413.4235534667969 +2022-02-18 00:00:00,410.7465515136719 +2022-02-22 00:00:00,406.3386535644531 +2022-02-23 00:00:00,399.1307067871094 +2022-02-24 00:00:00,405.1372680664063 +2022-02-25 00:00:00,414.0762023925781 +2022-02-28 00:00:00,413.0167541503906 +2022-03-01 00:00:00,406.7264404296875 +2022-03-02 00:00:00,414.2086181640625 +2022-03-03 00:00:00,412.1465759277344 +2022-03-04 00:00:00,408.7980041503906 +2022-03-07 00:00:00,396.74700927734375 +2022-03-08 00:00:00,393.7389526367188 +2022-03-09 00:00:00,404.2954406738281 +2022-03-10 00:00:00,402.4697570800781 +2022-03-11 00:00:00,397.3523559570313 +2022-03-14 00:00:00,394.4483642578125 +2022-03-15 00:00:00,403.12249755859375 +2022-03-16 00:00:00,412.0613403320313 +2022-03-17 00:00:00,417.2166442871094 +2022-03-18 00:00:00,421.786376953125 +2022-03-21 00:00:00,421.66302490234375 +2022-03-22 00:00:00,426.5970153808594 +2022-03-23 00:00:00,421.1031494140625 +2022-03-24 00:00:00,427.4510498046875 +2022-03-25 00:00:00,429.53851318359375 +2022-03-28 00:00:00,432.5938720703125 +2022-03-29 00:00:00,437.94537353515625 +2022-03-30 00:00:00,435.2411804199219 +2022-03-31 00:00:00,428.5422668457031 +2022-04-01 00:00:00,429.75677490234375 +2022-04-04 00:00:00,433.4383544921875 +2022-04-05 00:00:00,427.9634399414063 +2022-04-06 00:00:00,423.68408203125 +2022-04-07 00:00:00,425.8189697265625 +2022-04-08 00:00:00,424.6803588867188 +2022-04-11 00:00:00,417.421630859375 +2022-04-12 00:00:00,415.87493896484375 +2022-04-13 00:00:00,420.6382446289063 +2022-04-14 00:00:00,415.4005126953125 +2022-04-18 00:00:00,415.5713195800781 +2022-04-19 00:00:00,422.2798156738281 +2022-04-20 00:00:00,421.9667053222656 +2022-04-21 00:00:00,415.6567077636719 +2022-04-22 00:00:00,404.2515563964844 +2022-04-25 00:00:00,406.5951843261719 +2022-04-26 00:00:00,394.8197937011719 +2022-04-27 00:00:00,395.9299621582031 +2022-04-28 00:00:00,405.9309997558594 +2022-04-29 00:00:00,390.9295349121094 +2022-05-02 00:00:00,393.28271484375 +2022-05-03 00:00:00,395.0855407714844 +2022-05-04 00:00:00,407.1170654296875 +2022-05-05 00:00:00,392.6468811035156 +2022-05-06 00:00:00,390.3032531738281 +2022-05-09 00:00:00,377.8068237304688 +2022-05-10 00:00:00,378.6797180175781 +2022-05-11 00:00:00,372.6639404296875 +2022-05-12 00:00:00,372.27490234375 +2022-05-13 00:00:00,381.1752014160156 +2022-05-16 00:00:00,379.6285705566406 +2022-05-17 00:00:00,387.4376831054688 +2022-05-18 00:00:00,371.8194885253906 +2022-05-19 00:00:00,369.5422668457031 +2022-05-20 00:00:00,369.70355224609375 +2022-05-23 00:00:00,376.6206970214844 +2022-05-24 00:00:00,373.7457275390625 +2022-05-25 00:00:00,377.0476684570313 +2022-05-26 00:00:00,384.5816345214844 +2022-05-27 00:00:00,394.0227355957031 +2022-05-31 00:00:00,391.81195068359375 +2022-06-01 00:00:00,388.6427307128906 +2022-06-02 00:00:00,396.04388427734375 +2022-06-03 00:00:00,389.544189453125 +2022-06-06 00:00:00,390.7302856445313 +2022-06-07 00:00:00,394.4782409667969 +2022-06-08 00:00:00,390.1894226074219 +2022-06-09 00:00:00,380.9095764160156 +2022-06-10 00:00:00,369.8648071289063 +2022-06-13 00:00:00,355.82177734375 +2022-06-14 00:00:00,354.74957275390625 +2022-06-15 00:00:00,359.8069152832031 +2022-06-16 00:00:00,347.89874267578125 +2022-06-17 00:00:00,348.64874267578125 +2022-06-21 00:00:00,357.4255065917969 +2022-06-22 00:00:00,356.7774963378906 +2022-06-23 00:00:00,360.2748413085937 +2022-06-24 00:00:00,371.7293395996094 +2022-06-27 00:00:00,370.3094482421875 +2022-06-28 00:00:00,362.7429809570313 +2022-06-29 00:00:00,362.4475708007813 +2022-06-30 00:00:00,359.5029296875 +2022-07-01 00:00:00,363.3052368164063 +2022-07-05 00:00:00,363.9913635253906 +2022-07-06 00:00:00,365.2206726074219 +2022-07-07 00:00:00,370.6906433105469 +2022-07-08 00:00:00,370.3857421875 +2022-07-11 00:00:00,366.1545715332031 +2022-07-12 00:00:00,362.9145812988281 +2022-07-13 00:00:00,361.0086364746094 +2022-07-14 00:00:00,360.1319580078125 +2022-07-15 00:00:00,367.0122680664063 +2022-07-18 00:00:00,363.9818420410156 +2022-07-19 00:00:00,373.8163757324219 +2022-07-20 00:00:00,376.19873046875 +2022-07-21 00:00:00,380.0296630859375 +2022-07-22 00:00:00,376.5036926269531 +2022-07-25 00:00:00,376.9611206054688 +2022-07-26 00:00:00,372.5013122558594 +2022-07-27 00:00:00,382.17376708984375 +2022-07-28 00:00:00,386.9671630859375 +2022-07-29 00:00:00,392.608642578125 +2022-08-01 00:00:00,391.446044921875 +2022-08-02 00:00:00,388.863525390625 +2022-08-03 00:00:00,394.9529724121094 +2022-08-04 00:00:00,394.6861572265625 +2022-08-05 00:00:00,394.0190734863281 +2022-08-08 00:00:00,393.5616149902344 +2022-08-09 00:00:00,391.9988098144531 +2022-08-10 00:00:00,400.2323913574219 +2022-08-11 00:00:00,400.2323913574219 +2022-08-12 00:00:00,407.0079040527344 +2022-08-15 00:00:00,408.6850280761719 +2022-08-16 00:00:00,409.4855651855469 +2022-08-17 00:00:00,406.5789794921875 +2022-08-18 00:00:00,407.7607116699219 +2022-08-19 00:00:00,402.2812194824219 +2022-08-22 00:00:00,393.9046936035156 +2022-08-23 00:00:00,392.9517517089844 +2022-08-24 00:00:00,394.2096557617188 +2022-08-25 00:00:00,399.7749633789063 +2022-08-26 00:00:00,386.242919921875 +2022-08-29 00:00:00,383.6889953613281 +2022-08-30 00:00:00,379.4769287109375 +2022-08-31 00:00:00,376.5894775390625 +2022-09-01 00:00:00,377.7711791992188 +2022-09-02 00:00:00,373.7877502441406 +2022-09-06 00:00:00,372.3774108886719 +2022-09-07 00:00:00,379.0671081542969 +2022-09-08 00:00:00,381.5447998046875 +2022-09-09 00:00:00,387.4722595214844 +2022-09-12 00:00:00,391.63665771484375 +2022-09-13 00:00:00,374.6072692871094 +2022-09-14 00:00:00,376.0367431640625 +2022-09-15 00:00:00,371.76751708984375 +2022-09-16 00:00:00,368.9313659667969 +2022-09-19 00:00:00,371.79241943359375 +2022-09-20 00:00:00,367.5246887207031 +2022-09-21 00:00:00,361.11370849609375 +2022-09-22 00:00:00,358.0804138183594 +2022-09-23 00:00:00,352.080810546875 +2022-09-26 00:00:00,348.5977478027344 +2022-09-27 00:00:00,347.7079162597656 +2022-09-28 00:00:00,354.5495300292969 +2022-09-29 00:00:00,347.1434020996094 +2022-09-30 00:00:00,341.7752990722656 +2022-10-03 00:00:00,350.79864501953125 +2022-10-04 00:00:00,361.668701171875 +2022-10-05 00:00:00,360.82666015625 +2022-10-06 00:00:00,357.1044311523437 +2022-10-07 00:00:00,347.1434020996094 +2022-10-10 00:00:00,344.4927978515625 +2022-10-11 00:00:00,342.3111572265625 +2022-10-12 00:00:00,341.1820373535156 +2022-10-13 00:00:00,350.1861877441406 +2022-10-14 00:00:00,342.2059020996094 +2022-10-17 00:00:00,350.9994812011719 +2022-10-18 00:00:00,355.12371826171875 +2022-10-19 00:00:00,352.60711669921875 +2022-10-20 00:00:00,349.650390625 +2022-10-21 00:00:00,358.1474304199219 +2022-10-24 00:00:00,362.5299072265625 +2022-10-25 00:00:00,368.3189086914063 +2022-10-26 00:00:00,365.54400634765625 +2022-10-27 00:00:00,363.5920104980469 +2022-10-28 00:00:00,372.24212646484375 +2022-10-31 00:00:00,369.5532836914063 +2022-11-01 00:00:00,367.9361877441406 +2022-11-02 00:00:00,358.70233154296875 +2022-11-03 00:00:00,355.00885009765625 +2022-11-04 00:00:00,360.1186218261719 +2022-11-07 00:00:00,363.5633239746094 +2022-11-08 00:00:00,365.5248718261719 +2022-11-09 00:00:00,357.99432373046875 +2022-11-10 00:00:00,377.6675415039063 +2022-11-11 00:00:00,381.3228454589844 +2022-11-14 00:00:00,378.0790100097656 +2022-11-15 00:00:00,381.30364990234375 +2022-11-16 00:00:00,378.3948059082031 +2022-11-17 00:00:00,377.2369689941406 +2022-11-18 00:00:00,378.9497680664063 +2022-11-21 00:00:00,377.5719299316406 +2022-11-22 00:00:00,382.65283203125 +2022-11-23 00:00:00,385.0641479492188 +2022-11-25 00:00:00,384.9780883789063 +2022-11-28 00:00:00,378.8349304199219 +2022-11-29 00:00:00,378.184326171875 +2022-11-30 00:00:00,390.0973205566406 +2022-12-01 00:00:00,389.810302734375 +2022-12-02 00:00:00,389.3605041503906 +2022-12-05 00:00:00,382.3562622070313 +2022-12-06 00:00:00,376.84466552734375 +2022-12-07 00:00:00,376.2035827636719 +2022-12-08 00:00:00,379.1507568359375 +2022-12-09 00:00:00,376.3183898925781 +2022-12-12 00:00:00,381.7438659667969 +2022-12-13 00:00:00,384.6336059570313 +2022-12-14 00:00:00,382.1744079589844 +2022-12-15 00:00:00,372.8258361816406 +2022-12-16 00:00:00,368.4241943359375 +2022-12-19 00:00:00,365.3000183105469 +2022-12-20 00:00:00,365.7999267578125 +2022-12-21 00:00:00,371.2695617675781 +2022-12-22 00:00:00,365.9730224609375 +2022-12-23 00:00:00,368.0781555175781 +2022-12-27 00:00:00,366.6265869140625 +2022-12-28 00:00:00,362.0702209472656 +2022-12-29 00:00:00,368.5875854492188 +2022-12-30 00:00:00,367.61669921875 +2023-01-03 00:00:00,366.069091796875 +2023-01-04 00:00:00,368.8952331542969 +2023-01-05 00:00:00,364.6848449707031 +2023-01-06 00:00:00,373.0478515625 +2023-01-09 00:00:00,372.83642578125 +2023-01-10 00:00:00,375.4510192871094 +2023-01-11 00:00:00,380.19964599609375 +2023-01-12 00:00:00,381.5838623046875 +2023-01-13 00:00:00,383.0642700195313 +2023-01-17 00:00:00,382.3625183105469 +2023-01-18 00:00:00,376.3257751464844 +2023-01-19 00:00:00,373.586181640625 +2023-01-20 00:00:00,380.5457153320313 +2023-01-23 00:00:00,385.11175537109375 +2023-01-24 00:00:00,384.6984252929688 +2023-01-25 00:00:00,384.8425903320313 +2023-01-26 00:00:00,389.0721740722656 +2023-01-27 00:00:00,389.9660949707031 +2023-01-30 00:00:00,385.0732421875 +2023-01-31 00:00:00,390.7351989746094 +2023-02-01 00:00:00,394.8877868652344 +2023-02-02 00:00:00,400.6361999511719 +2023-02-03 00:00:00,396.3777465820313 +2023-02-06 00:00:00,393.9553833007813 +2023-02-07 00:00:00,399.1078186035156 +2023-02-08 00:00:00,394.7436218261719 +2023-02-09 00:00:00,391.321533203125 +2023-02-10 00:00:00,392.2347717285156 +2023-02-13 00:00:00,396.8391418457031 +2023-02-14 00:00:00,396.6565551757813 +2023-02-15 00:00:00,397.9446716308594 +2023-02-16 00:00:00,392.4654235839844 +2023-02-17 00:00:00,391.4849243164063 +2023-02-21 00:00:00,383.6314392089844 +2023-02-22 00:00:00,383.1026916503906 +2023-02-23 00:00:00,385.14056396484375 +2023-02-24 00:00:00,381.0263366699219 +2023-02-27 00:00:00,382.3241271972656 +2023-02-28 00:00:00,380.91107177734375 +2023-03-01 00:00:00,379.4498596191406 +2023-03-02 00:00:00,382.4009399414063 +2023-03-03 00:00:00,388.5338134765625 +2023-03-06 00:00:00,388.8029479980469 +2023-03-07 00:00:00,382.8431091308594 +2023-03-08 00:00:00,383.468017578125 +2023-03-09 00:00:00,376.3930358886719 +2023-03-10 00:00:00,370.9619445800781 +2023-03-13 00:00:00,370.4332275390625 +2023-03-14 00:00:00,376.5564880371094 +2023-03-15 00:00:00,374.2013854980469 +2023-03-16 00:00:00,380.7668151855469 +2023-03-17 00:00:00,376.3146362304688 +2023-03-20 00:00:00,379.9331359863281 +2023-03-21 00:00:00,384.92181396484375 +2023-03-22 00:00:00,378.3602600097656 +2023-03-23 00:00:00,379.3831176757813 +2023-03-24 00:00:00,381.8726196289063 +2023-03-27 00:00:00,382.5867004394531 +2023-03-28 00:00:00,381.7278747558594 +2023-03-29 00:00:00,387.2762451171875 +2023-03-30 00:00:00,389.54388427734375 +2023-03-31 00:00:00,395.0343627929688 +2023-04-03 00:00:00,396.5396118164063 +2023-04-04 00:00:00,394.3395690917969 +2023-04-05 00:00:00,393.3071594238281 +2023-04-06 00:00:00,394.8413696289063 +2023-04-10 00:00:00,395.2466125488281 +2023-04-11 00:00:00,395.352783203125 +2023-04-12 00:00:00,393.7413635253906 +2023-04-13 00:00:00,398.9712524414063 +2023-04-14 00:00:00,397.9966735839844 +2023-04-17 00:00:00,399.4248046875 +2023-04-18 00:00:00,399.6852722167969 +2023-04-19 00:00:00,399.6177673339844 +2023-04-20 00:00:00,397.4370422363281 +2023-04-21 00:00:00,397.7458190917969 +2023-04-24 00:00:00,398.1607360839844 +2023-04-25 00:00:00,391.8403930664063 +2023-04-26 00:00:00,390.18072509765625 +2023-04-27 00:00:00,397.9485168457031 +2023-04-28 00:00:00,401.3450012207031 +2023-05-01 00:00:00,400.9397277832031 +2023-05-02 00:00:00,396.4335021972656 +2023-05-03 00:00:00,393.71240234375 +2023-05-04 00:00:00,390.9237365722656 +2023-05-05 00:00:00,398.1607360839844 +2023-05-08 00:00:00,398.266845703125 +2023-05-09 00:00:00,396.5203247070313 +2023-05-10 00:00:00,398.3730163574219 +2023-05-11 00:00:00,397.6782836914063 +2023-05-12 00:00:00,397.15716552734375 +2023-05-15 00:00:00,398.52740478515625 +2023-05-16 00:00:00,395.86419677734375 +2023-05-17 00:00:00,400.6695556640625 +2023-05-18 00:00:00,404.5293273925781 +2023-05-19 00:00:00,403.9407043457031 +2023-05-22 00:00:00,404.104736328125 +2023-05-23 00:00:00,399.5694885253906 +2023-05-24 00:00:00,396.67474365234375 +2023-05-25 00:00:00,400.1099243164063 +2023-05-26 00:00:00,405.2915649414063 +2023-05-30 00:00:00,405.4459533691406 +2023-05-31 00:00:00,403.1977233886719 +2023-06-01 00:00:00,407.0284423828125 +2023-06-02 00:00:00,412.9146118164063 +2023-06-05 00:00:00,412.1233825683594 +2023-06-06 00:00:00,413.0207214355469 +2023-06-07 00:00:00,411.5926208496094 +2023-06-08 00:00:00,414.0821228027344 +2023-06-09 00:00:00,414.8250732421875 +2023-06-12 00:00:00,418.5883483886719 +2023-06-13 00:00:00,421.3481140136719 +2023-06-14 00:00:00,421.849853515625 +2023-06-15 00:00:00,427.0798034667969 +2023-06-16 00:00:00,425.62506103515625 +2023-06-20 00:00:00,423.4168701171875 +2023-06-21 00:00:00,421.2473754882813 +2023-06-22 00:00:00,422.7679748535156 +2023-06-23 00:00:00,419.5718078613281 +2023-06-26 00:00:00,417.8576049804688 +2023-06-27 00:00:00,422.4386596679688 +2023-06-28 00:00:00,422.6517333984375 +2023-06-29 00:00:00,424.3175964355469 +2023-06-30 00:00:00,429.3248901367188 +2023-07-03 00:00:00,429.8188171386719 +2023-07-05 00:00:00,429.1795654296875 +2023-07-06 00:00:00,425.8187561035156 +2023-07-07 00:00:00,424.7437438964844 +2023-07-10 00:00:00,425.8187561035156 +2023-07-11 00:00:00,428.5306396484375 +2023-07-12 00:00:00,431.9785461425781 +2023-07-13 00:00:00,435.4071350097656 +2023-07-14 00:00:00,435.1359558105469 +2023-07-17 00:00:00,436.6468505859375 +2023-07-18 00:00:00,439.8913269042969 +2023-07-19 00:00:00,440.8695983886719 +2023-07-20 00:00:00,437.9446105957031 +2023-07-21 00:00:00,437.9446105957031 +2023-07-24 00:00:00,439.9010314941406 +2023-07-25 00:00:00,441.1020202636719 +2023-07-26 00:00:00,441.1698303222656 +2023-07-27 00:00:00,438.244873046875 +2023-07-28 00:00:00,442.5354309082031 +2023-07-31 00:00:00,443.37799072265625 +2023-08-01 00:00:00,442.1092529296875 +2023-08-02 00:00:00,435.959228515625 +2023-08-03 00:00:00,434.7098083496094 +2023-08-04 00:00:00,432.74365234375 +2023-08-07 00:00:00,436.52093505859375 +2023-08-08 00:00:00,434.6226196289063 +2023-08-09 00:00:00,431.7170715332031 +2023-08-10 00:00:00,431.87200927734375 +2023-08-11 00:00:00,431.6201477050781 +2023-08-14 00:00:00,434.0027465820313 +2023-08-15 00:00:00,428.9471435546875 +2023-08-16 00:00:00,425.7994079589844 +2023-08-17 00:00:00,422.554931640625 +2023-08-18 00:00:00,422.7582702636719 +2023-08-21 00:00:00,425.5088195800781 +2023-08-22 00:00:00,424.3563537597656 +2023-08-23 00:00:00,429.0827026367188 +2023-08-24 00:00:00,423.1360168457031 +2023-08-25 00:00:00,426.1190490722656 +2023-08-28 00:00:00,428.8211975097656 +2023-08-29 00:00:00,435.0197143554688 +2023-08-30 00:00:00,436.8114929199219 +2023-08-31 00:00:00,436.1722717285156 +2023-09-01 00:00:00,436.98577880859375 +2023-09-05 00:00:00,435.09716796875 +2023-09-06 00:00:00,432.1723327636719 +2023-09-07 00:00:00,430.8453979492188 +2023-09-08 00:00:00,431.4943237304688 +2023-09-11 00:00:00,434.33209228515625 +2023-09-12 00:00:00,431.9494934082031 +2023-09-13 00:00:00,432.4531555175781 +2023-09-14 00:00:00,436.1819152832031 +2023-09-15 00:00:00,430.9266662597656 +2023-09-18 00:00:00,431.1793823242188 +2023-09-19 00:00:00,430.2851867675781 +2023-09-20 00:00:00,426.3294677734375 +2023-09-21 00:00:00,419.2828979492188 +2023-09-22 00:00:00,418.3401489257813 +2023-09-25 00:00:00,420.0993347167969 +2023-09-26 00:00:00,413.9275512695313 +2023-09-27 00:00:00,414.0927734375 +2023-09-28 00:00:00,416.4934387207031 +2023-09-29 00:00:00,415.482666015625 +2023-10-02 00:00:00,415.3174133300781 +2023-10-03 00:00:00,409.7579345703125 +2023-10-04 00:00:00,412.7417907714844 +2023-10-05 00:00:00,412.5862731933594 +2023-10-06 00:00:00,417.4848327636719 +2023-10-09 00:00:00,420.1576843261719 +2023-10-10 00:00:00,422.344482421875 +2023-10-11 00:00:00,424.0745849609375 +2023-10-12 00:00:00,421.4892272949219 +2023-10-13 00:00:00,419.3898315429688 +2023-10-16 00:00:00,423.8023986816406 +2023-10-17 00:00:00,423.7829284667969 +2023-10-18 00:00:00,418.1360168457031 +2023-10-19 00:00:00,414.4620361328125 +2023-10-20 00:00:00,409.3691711425781 +2023-10-23 00:00:00,408.6596374511719 +2023-10-24 00:00:00,411.74066162109375 +2023-10-25 00:00:00,405.8313293457031 +2023-10-26 00:00:00,400.97161865234375 +2023-10-27 00:00:00,399.1540832519531 +2023-10-30 00:00:00,403.9263305664063 +2023-10-31 00:00:00,406.4630432128906 +2023-11-01 00:00:00,410.7978820800781 +2023-11-02 00:00:00,418.6706237792969 +2023-11-03 00:00:00,422.49029541015625 +2023-11-06 00:00:00,423.4622497558594 +2023-11-07 00:00:00,424.66741943359375 +2023-11-08 00:00:00,424.97845458984375 +2023-11-09 00:00:00,421.6641540527344 +2023-11-10 00:00:00,428.244140625 +2023-11-13 00:00:00,427.8359375 +2023-11-14 00:00:00,436.1362609863281 +2023-11-15 00:00:00,437.0595703125 +2023-11-16 00:00:00,437.5941467285156 +2023-11-17 00:00:00,438.138427734375 +2023-11-20 00:00:00,441.5110473632813 +2023-11-21 00:00:00,440.5487976074219 +2023-11-22 00:00:00,442.249755859375 +2023-11-24 00:00:00,442.5218505859375 +2023-11-27 00:00:00,441.724853515625 +2023-11-28 00:00:00,442.1622314453125 +2023-11-29 00:00:00,441.8512268066406 +2023-11-30 00:00:00,443.5910339355469 +2023-12-01 00:00:00,446.2152099609375 +2023-12-04 00:00:00,443.8728332519531 +2023-12-05 00:00:00,443.785400390625 +2023-12-06 00:00:00,441.9970397949219 +2023-12-07 00:00:00,445.3695983886719 +2023-12-08 00:00:00,447.2843322753906 +2023-12-11 00:00:00,449.0240783691406 +2023-12-12 00:00:00,451.0748901367188 +2023-12-13 00:00:00,457.2952575683594 +2023-12-14 00:00:00,458.7628479003906 +2023-12-15 00:00:00,458.0075378417969 +2023-12-18 00:00:00,460.5838623046875 +2023-12-19 00:00:00,463.3846130371094 +2023-12-20 00:00:00,456.9634094238281 +2023-12-21 00:00:00,461.2962951660156 +2023-12-22 00:00:00,462.2233276367188 +2023-12-26 00:00:00,464.1750793457031 +2023-12-27 00:00:00,465.0143432617188 +2023-12-28 00:00:00,465.18994140625 +2023-12-29 00:00:00,463.84326171875 +2024-01-02 00:00:00,461.2474365234375 +2024-01-03 00:00:00,457.4805603027344 +2024-01-04 00:00:00,456.0069885253906 +2024-01-05 00:00:00,456.631591796875 +2024-01-08 00:00:00,463.1504211425781 +2024-01-09 00:00:00,462.4478149414063 +2024-01-10 00:00:00,465.0631713867188 +2024-01-11 00:00:00,464.8582153320313 +2024-01-12 00:00:00,465.1802062988281 +2024-01-16 00:00:00,463.4724426269531 +2024-01-17 00:00:00,460.8961486816406 +2024-01-18 00:00:00,464.9948120117188 +2024-01-19 00:00:00,470.79150390625 +2024-01-22 00:00:00,471.7869262695313 +2024-01-23 00:00:00,473.1628723144531 +2024-01-24 00:00:00,473.68011474609375 +2024-01-25 00:00:00,476.2564086914063 +2024-01-26 00:00:00,475.65142822265625 +2024-01-29 00:00:00,479.4182434082031 +2024-01-30 00:00:00,479.0474548339844 +2024-01-31 00:00:00,471.2306518554688 +2024-01-31 14:30:00,482.8800048828125 +2024-02-01 00:00:00,477.3982238769531 +2024-02-01 14:30:00,489.20001220703125 +2024-02-02 00:00:00,482.4239807128906 +2024-02-02 14:30:00,494.3500061035156 +2024-02-05 00:00:00,480.6673278808594 +2024-02-05 14:30:00,492.54998779296875 +2024-02-06 00:00:00,482.0628967285156 +2024-02-06 14:30:00,493.9800109863281 +2024-02-07 00:00:00,486.0834655761719 +2024-02-07 14:30:00,498.1000061035156 +2024-02-08 00:00:00,486.2981567382813 +2024-02-08 14:30:00,498.32000732421875 +2024-02-09 00:00:00,489.1086730957031 +2024-02-09 14:30:00,501.20001220703125 +2024-02-12 00:00:00,488.89404296875 +2024-02-12 14:30:00,500.9800109863281 +2024-02-13 00:00:00,482.1604309082031 +2024-02-13 14:30:00,494.0799865722656 +2024-02-14 00:00:00,486.5421752929688 +2024-02-14 14:30:00,498.57000732421875 +2024-02-15 00:00:00,489.8991394042969 +2024-02-15 14:30:00,502.010009765625 +2024-02-16 00:00:00,487.45947265625 +2024-02-16 14:30:00,499.510009765625 +2024-02-20 00:00:00,484.77581787109375 +2024-02-20 14:30:00,496.760009765625 +2024-02-21 00:00:00,485.2150268554688 +2024-02-21 14:30:00,497.2099914550781 +2024-02-22 00:00:00,495.2566833496094 +2024-02-22 14:30:00,507.5 +2024-02-23 00:00:00,495.5982971191406 +2024-02-23 14:30:00,507.8500061035156 +2024-02-26 00:00:00,493.78314208984375 +2024-02-26 14:30:00,505.989990234375 +2024-02-27 00:00:00,494.700439453125 +2024-02-27 14:30:00,506.92999267578125 +2024-02-28 00:00:00,494.046630859375 +2024-02-28 14:30:00,506.260009765625 +2024-02-29 00:00:00,495.82269287109375 +2024-02-29 14:30:00,508.0799865722656 +2024-03-01 00:00:00,500.47760009765625 +2024-03-01 14:30:00,512.8499755859375 +2024-03-04 00:00:00,499.9408874511719 +2024-03-04 14:30:00,512.2999877929688 +2024-03-05 00:00:00,494.9444274902344 +2024-03-05 14:30:00,507.17999267578125 +2024-03-06 00:00:00,497.4524230957031 +2024-03-06 14:30:00,509.75 +2024-03-07 00:00:00,502.390380859375 +2024-03-07 14:30:00,514.8099975585938 +2024-03-08 00:00:00,499.37493896484375 +2024-03-08 14:30:00,511.7200012207031 +2024-03-11 00:00:00,498.9454956054688 +2024-03-11 13:30:00,511.2799987792969 +2024-03-12 00:00:00,504.3128356933594 +2024-03-12 13:30:00,516.780029296875 +2024-03-13 00:00:00,503.5223693847656 +2024-03-13 13:30:00,515.969970703125 +2024-03-14 00:00:00,502.5269775390625 +2024-03-14 13:30:00,514.9500122070312 +2024-03-15 00:00:00,499.0763244628906 +2024-03-15 13:30:00,509.8299865722656 +2024-03-18 00:00:00,502.0423583984375 +2024-03-18 13:30:00,512.8599853515625 +2024-03-19 00:00:00,504.8323974609375 +2024-03-19 13:30:00,515.7100219726562 +2024-03-20 00:00:00,509.5016784667969 +2024-03-20 13:30:00,520.47998046875 +2024-03-21 00:00:00,511.1855163574219 +2024-03-21 13:30:00,522.2000122070312 +2024-03-22 00:00:00,510.21630859375 +2024-03-22 13:30:00,521.2100219726562 +2024-03-25 00:00:00,508.806640625 +2024-03-25 13:30:00,519.77001953125 +2024-03-26 00:00:00,507.866943359375 +2024-03-26 13:30:00,518.8099975585938 +2024-03-27 00:00:00,512.1349487304688 +2024-03-27 13:30:00,523.1699829101562 +2024-03-28 00:00:00,512.037109375 +2024-03-28 13:30:00,523.0700073242188 +2024-04-01 00:00:00,511.1462707519531 +2024-04-01 13:30:00,522.1599731445312 +2024-04-02 00:00:00,507.8963317871094 +2024-04-02 13:30:00,518.8400268554688 +2024-04-03 00:00:00,508.4542236328125 +2024-04-03 13:30:00,519.4099731445312 +2024-04-04 00:00:00,502.24798583984375 +2024-04-04 13:30:00,513.0700073242188 +2024-04-05 00:00:00,507.4949645996094 +2024-04-05 13:30:00,518.4299926757812 +2024-04-08 00:00:00,507.77880859375 +2024-04-08 13:30:00,518.719970703125 +2024-04-09 00:00:00,508.3662109375 +2024-04-09 13:30:00,519.3200073242188 +2024-04-10 00:00:00,503.2758483886719 +2024-04-10 13:30:00,514.1199951171875 +2024-04-11 00:00:00,507.0740051269531 +2024-04-11 13:30:00,518.0 +2024-04-12 00:00:00,500.0748596191406 +2024-04-12 13:30:00,510.8500061035156 +2024-04-15 00:00:00,493.809814453125 +2024-04-15 13:30:00,504.45001220703125 +2024-04-16 00:00:00,492.9092102050781 +2024-04-16 13:30:00,503.5299987792969 +2024-04-17 00:00:00,489.9920654296875 +2024-04-17 13:30:00,500.54998779296875 +2024-04-18 00:00:00,488.9837951660156 +2024-04-18 13:30:00,499.5199890136719 +2024-04-19 00:00:00,484.71575927734375 +2024-04-19 13:30:00,495.1600036621094 +2024-04-22 00:00:00,489.1795654296875 +2024-04-22 13:30:00,499.7200012207031 +2024-04-23 00:00:00,494.9845275878906 +2024-04-23 13:30:00,505.6499938964844 +2024-04-24 00:00:00,494.7495727539063 +2024-04-24 13:30:00,505.4100036621094 +2024-04-25 00:00:00,492.87005615234375 +2024-04-25 13:30:00,503.489990234375 +2024-04-26 00:00:00,497.53948974609375 +2024-04-26 13:30:00,508.260009765625 +2024-04-29 00:00:00,499.301513671875 +2024-04-29 13:30:00,510.05999755859375 +2024-04-30 00:00:00,491.3919067382813 +2024-04-30 13:30:00,501.9800109863281 +2024-05-01 00:00:00,489.79632568359375 +2024-05-01 13:30:00,500.3500061035156 +2024-05-02 00:00:00,494.3775634765625 +2024-05-02 13:30:00,505.0299987792969 +2024-05-03 00:00:00,500.5055236816406 +2024-05-03 13:30:00,511.2900085449219 +2024-05-06 00:00:00,505.6741333007813 +2024-05-06 13:30:00,516.5700073242188 +2024-05-07 00:00:00,506.2321166992188 +2024-05-07 13:30:00,517.1400146484375 +2024-05-08 00:00:00,506.2811279296875 +2024-05-08 13:30:00,517.1900024414062 +2024-05-09 00:00:00,509.1982727050781 +2024-05-09 13:30:00,520.1699829101562 +2024-05-10 00:00:00,509.8541870117188 +2024-05-10 13:30:00,520.8400268554688 +2024-05-13 00:00:00,509.9225463867188 +2024-05-13 13:30:00,520.9099731445312 +2024-05-14 00:00:00,512.2622680664062 +2024-05-14 13:30:00,523.2999877929688 +2024-05-15 00:00:00,518.6055297851562 +2024-05-15 13:30:00,529.780029296875 +2024-05-16 00:00:00,517.5386352539062 +2024-05-16 13:30:00,528.6900024414062 +2024-05-17 00:00:00,518.2825927734375 +2024-05-17 13:30:00,529.4500122070312 +2024-05-20 00:00:00,518.8797607421875 +2024-05-20 13:30:00,530.0599975585938 +2024-05-21 00:00:00,520.1521606445312 +2024-05-21 13:30:00,531.3599853515625 +2024-05-22 00:00:00,518.6546020507812 +2024-05-22 13:30:00,529.8300170898438 +2024-05-23 00:00:00,514.8660888671875 +2024-05-23 13:30:00,525.9600219726562 +2024-05-24 00:00:00,518.272705078125 +2024-05-24 13:30:00,529.4400024414062 +2024-05-28 00:00:00,518.6349487304688 +2024-05-28 13:30:00,529.8099975585938 +2024-05-29 00:00:00,515.0031127929688 +2024-05-29 13:30:00,526.0999755859375 +2024-05-30 00:00:00,511.58685302734375 +2024-05-30 13:30:00,522.6099853515625 +2024-05-31 00:00:00,516.2464599609375 +2024-05-31 13:30:00,527.3699951171875 +2024-06-03 00:00:00,516.6673583984375 +2024-06-03 13:30:00,527.7999877929688 +2024-06-04 00:00:00,517.244873046875 +2024-06-04 13:30:00,528.3900146484375 +2024-06-05 00:00:00,523.3923950195312 +2024-06-05 13:30:00,534.6699829101562 +2024-06-06 00:00:00,523.3826904296875 +2024-06-06 13:30:00,534.6599731445312 +2024-06-07 00:00:00,522.7462768554688 +2024-06-07 13:30:00,534.010009765625 +2024-06-10 00:00:00,524.3615112304688 +2024-06-10 13:30:00,535.6599731445312 +2024-06-11 00:00:00,525.6243286132812 +2024-06-11 13:30:00,536.9500122070312 +2024-06-12 00:00:00,529.9412231445312 +2024-06-12 13:30:00,541.3599853515625 +2024-06-13 00:00:00,531.00830078125 +2024-06-13 13:30:00,542.4500122070312 +2024-06-14 00:00:00,531.3314208984375 +2024-06-14 13:30:00,542.780029296875 +2024-06-17 00:00:00,535.5601806640625 +2024-06-17 13:30:00,547.0999755859375 +2024-06-18 00:00:00,536.9208984375 +2024-06-18 13:30:00,548.489990234375 +2024-06-20 00:00:00,535.4623413085938 +2024-06-20 13:30:00,547.0 +2024-06-21 00:00:00,534.7444458007812 +2024-06-21 13:30:00,544.510009765625 +2024-06-24 00:00:00,533.006103515625 +2024-06-24 13:30:00,542.739990234375 +2024-06-25 00:00:00,535.0587768554688 +2024-06-25 13:30:00,544.8300170898438 +2024-06-26 00:00:00,535.7265625 +2024-06-26 13:30:00,545.510009765625 +2024-06-27 00:00:00,536.5711059570312 +2024-06-27 13:30:00,546.3699951171875 +2024-06-28 00:00:00,534.4596557617188 +2024-06-28 13:30:00,544.219970703125 +2024-07-01 00:00:00,535.5595703125 +2024-07-01 13:30:00,545.3400268554688 +2024-07-02 00:00:00,539.1637573242188 +2024-07-02 13:30:00,549.010009765625 +2024-07-03 00:00:00,541.5698852539062 +2024-07-03 13:30:00,551.4600219726562 +2024-07-05 00:00:00,544.6928100585938 +2024-07-05 13:30:00,554.6400146484375 +2024-07-08 00:00:00,545.3212890625 +2024-07-08 13:30:00,555.280029296875 +2024-07-09 00:00:00,545.8516845703125 +2024-07-09 13:30:00,555.8200073242188 +2024-07-10 00:00:00,551.2529296875 +2024-07-10 13:30:00,561.3200073242188 +2024-07-11 00:00:00,546.499755859375 +2024-07-11 13:30:00,556.47998046875 +2024-07-12 00:00:00,549.9468383789062 +2024-07-12 13:30:00,559.989990234375 +2024-07-15 00:00:00,551.4592895507812 +2024-07-15 13:30:00,561.530029296875 +2024-07-16 00:00:00,554.7294921875 +2024-07-16 13:30:00,564.8599853515625 +2024-07-17 00:00:00,546.9515380859375 +2024-07-17 13:30:00,556.9400024414062 +2024-07-18 00:00:00,542.748291015625 +2024-07-18 13:30:00,552.6599731445312 +2024-07-19 00:00:00,539.14404296875 +2024-07-19 13:30:00,548.989990234375 +2024-07-22 00:00:00,544.7025756835938 +2024-07-22 13:30:00,554.6500244140625 +2024-07-23 00:00:00,543.8482666015625 +2024-07-23 13:30:00,553.780029296875 +2024-07-24 00:00:00,531.5233154296875 +2024-07-24 13:30:00,541.22998046875 +2024-07-25 00:00:00,528.7537841796875 +2024-07-25 13:30:00,538.4099731445312 +2024-07-26 00:00:00,534.6757202148438 +2024-07-26 13:30:00,544.4400024414062 +2024-07-29 00:00:00,534.9899291992188 +2024-07-29 13:30:00,544.760009765625 +2024-07-30 00:00:00,532.279541015625 +2024-07-30 13:30:00,542.0 +2024-07-31 00:00:00,540.9315185546875 +2024-07-31 13:30:00,550.8099975585938 +2024-08-01 00:00:00,533.2713623046875 +2024-08-01 13:30:00,543.010009765625 +2024-08-02 00:00:00,523.3427734375 +2024-08-02 13:30:00,532.9000244140625 +2024-08-05 00:00:00,508.10107421875 +2024-08-05 13:30:00,517.3800048828125 +2024-08-06 00:00:00,512.7854614257812 +2024-08-06 13:30:00,522.1500244140625 +2024-08-07 00:00:00,509.3580932617188 +2024-08-07 13:30:00,518.6599731445312 +2024-08-08 00:00:00,521.1331176757812 +2024-08-08 13:30:00,530.6500244140625 +2024-08-09 00:00:00,523.4310913085938 +2024-08-09 13:30:00,532.989990234375 +2024-08-12 00:00:00,523.7061157226562 +2024-08-12 13:30:00,533.27001953125 +2024-08-13 00:00:00,532.3187255859375 +2024-08-13 13:30:00,542.0399780273438 +2024-08-14 00:00:00,533.9981079101562 +2024-08-14 13:30:00,543.75 +2024-08-15 00:00:00,543.1509399414062 +2024-08-15 13:30:00,553.0700073242188 +2024-08-16 00:00:00,544.36865234375 +2024-08-16 13:30:00,554.3099975585938 +2024-08-19 00:00:00,549.5736694335938 +2024-08-19 13:30:00,559.6099853515625 +2024-08-20 00:00:00,548.679931640625 +2024-08-20 13:30:00,558.7000122070312 +2024-08-21 00:00:00,550.5655517578125 +2024-08-21 13:30:00,560.6199951171875 +2024-08-22 00:00:00,546.2444458007812 +2024-08-22 13:30:00,556.219970703125 +2024-08-23 00:00:00,552.0484619140625 +2024-08-23 13:30:00,562.1300048828125 +2024-08-26 00:00:00,550.7325439453125 +2024-08-26 13:30:00,560.7899780273438 +2024-08-27 00:00:00,551.4886474609375 +2024-08-27 13:30:00,561.5599975585938 +2024-08-28 00:00:00,548.287109375 +2024-08-28 13:30:00,558.2999877929688 +2024-08-29 00:00:00,548.3361206054688 +2024-08-29 13:30:00,558.3499755859375 +2024-08-30 00:00:00,553.570556640625 +2024-08-30 13:30:00,563.6799926757812 +2024-09-03 00:00:00,542.1787719726562 +2024-09-03 13:30:00,552.0800170898438 +2024-09-04 00:00:00,541.0690307617188 +2024-09-04 13:30:00,550.9500122070312 +2024-09-05 00:00:00,539.7530517578125 +2024-09-05 13:30:00,549.6099853515625 +2024-09-06 00:00:00,530.6688842773438 +2024-09-06 13:30:00,540.3599853515625 +2024-09-09 00:00:00,536.6103515625 +2024-09-09 13:30:00,546.4099731445312 +2024-09-10 00:00:00,538.9476928710938 +2024-09-10 13:30:00,548.7899780273438 +2024-09-11 00:00:00,544.4767456054688 +2024-09-11 13:30:00,554.4199829101562 +2024-09-12 00:00:00,549.06298828125 +2024-09-12 13:30:00,559.0900268554688 +2024-09-13 00:00:00,551.9306030273438 +2024-09-13 13:30:00,562.010009765625 +2024-09-16 00:00:00,552.7457275390625 +2024-09-16 13:30:00,562.8400268554688 +2024-09-17 00:00:00,552.9716186523438 +2024-09-17 13:30:00,563.0700073242188 +2024-09-18 00:00:00,551.3316040039062 +2024-09-18 13:30:00,561.4000244140625 +2024-09-19 00:00:00,560.7396850585938 +2024-09-19 13:30:00,570.97998046875 +2024-09-20 00:00:00,559.7704467773438 +2024-09-20 13:30:00,568.25 +2024-09-23 00:00:00,561.1691284179688 +2024-09-23 13:30:00,569.6699829101562 +2024-09-24 00:00:00,562.77490234375 +2024-09-24 13:30:00,571.2999877929688 +2024-09-25 00:00:00,561.53369140625 +2024-09-25 13:30:00,570.0399780273438 +2024-09-26 00:00:00,563.7599487304688 +2024-09-26 13:30:00,572.2999877929688 +2024-09-27 00:00:00,562.9423828125 +2024-09-27 13:30:00,571.469970703125 +2024-09-30 00:00:00,565.1981201171875 +2024-09-30 13:30:00,573.760009765625 +2024-10-01 00:00:00,560.1348876953125 +2024-10-01 13:30:00,568.6199951171875 +2024-10-02 00:00:00,560.3712768554688 +2024-10-02 13:30:00,568.8599853515625 +2024-10-03 00:00:00,559.3468017578125 +2024-10-03 13:30:00,567.8200073242188 +2024-10-04 00:00:00,564.4298095703125 +2024-10-04 13:30:00,572.97998046875 +2024-10-07 00:00:00,559.3270874023438 +2024-10-07 13:30:00,567.7999877929688 +2024-10-08 00:00:00,564.616943359375 +2024-10-08 13:30:00,573.1699829101562 +2024-10-09 00:00:00,568.5277709960938 +2024-10-09 13:30:00,577.1400146484375 +2024-10-10 00:00:00,567.5327758789062 +2024-10-10 13:30:00,576.1300048828125 +2024-10-11 00:00:00,570.931396484375 +2024-10-11 13:30:00,579.5800170898438 +2024-10-14 00:00:00,575.6005859375 +2024-10-14 13:30:00,584.3200073242188 +2024-10-15 00:00:00,571.12841796875 +2024-10-15 13:30:00,579.780029296875 +2024-10-16 00:00:00,573.6107788085938 +2024-10-16 13:30:00,582.2999877929688 +2024-10-17 00:00:00,573.659912109375 +2024-10-17 13:30:00,582.3499755859375 +2024-10-18 00:00:00,575.8665771484375 +2024-10-18 13:30:00,584.5900268554688 +2024-10-21 00:00:00,574.9208374023438 +2024-10-21 13:30:00,583.6300048828125 +2024-10-22 00:00:00,574.615478515625 +2024-10-22 13:30:00,583.3200073242188 +2024-10-23 00:00:00,569.364990234375 +2024-10-23 13:30:00,577.989990234375 +2024-10-24 00:00:00,570.596435546875 +2024-10-24 13:30:00,579.239990234375 +2024-10-25 00:00:00,570.3993530273438 +2024-10-25 13:30:00,579.0399780273438 +2024-10-28 00:00:00,572.1627197265625 +2024-10-28 13:30:00,580.8300170898438 +2024-10-29 00:00:00,573.0886840820312 +2024-10-29 13:30:00,581.77001953125 +2024-10-30 00:00:00,571.3549194335938 +2024-10-30 13:30:00,580.010009765625 +2024-10-31 00:00:00,560.1546020507812 +2024-10-31 13:30:00,568.6400146484375 +2024-11-01 00:00:00,562.5187377929688 +2024-11-01 13:30:00,571.0399780273438 +2024-11-04 00:00:00,561.3070678710938 +2024-11-04 14:30:00,569.8099975585938 +2024-11-05 00:00:00,568.0943603515625 +2024-11-05 14:30:00,576.7000122070312 +2024-11-06 00:00:00,582.2202758789062 +2024-11-06 14:30:00,591.0399780273438 +2024-11-07 00:00:00,586.72216796875 +2024-11-07 14:30:00,595.6099853515625 +2024-11-08 00:00:00,589.263671875 +2024-11-08 14:30:00,598.1900024414062 +2024-11-11 00:00:00,589.8251342773438 +2024-11-11 14:30:00,598.760009765625 +2024-11-12 00:00:00,587.9928588867188 +2024-11-12 14:30:00,596.9000244140625 +2024-11-13 00:00:00,588.2785034179688 +2024-11-13 14:30:00,597.1900024414062 +2024-11-14 00:00:00,584.4959106445312 +2024-11-14 14:30:00,593.3499755859375 +2024-11-15 00:00:00,577.0092163085938 +2024-11-15 14:30:00,585.75 +2024-11-18 00:00:00,579.3734741210938 +2024-11-18 14:30:00,588.1500244140625 +2024-11-19 00:00:00,581.4913330078125 +2024-11-19 14:30:00,590.2999877929688 +2024-11-20 00:00:00,581.6884155273438 +2024-11-20 14:30:00,590.5 +2024-11-21 00:00:00,584.81103515625 +2024-11-21 14:30:00,593.6699829101562 +2024-11-22 00:00:00,586.6235961914062 +2024-11-22 14:30:00,595.510009765625 +2024-11-25 00:00:00,588.6134643554688 +2024-11-25 14:30:00,597.530029296875 +2024-11-26 00:00:00,591.6868896484375 +2024-11-26 14:30:00,600.6500244140625 +2024-11-27 00:00:00,589.8941040039062 +2024-11-27 14:30:00,598.8300170898438 +2024-11-29 00:00:00,593.55859375 +2024-11-29 14:30:00,602.5499877929688 +2024-12-02 00:00:00,594.6224365234375 +2024-12-02 14:30:00,603.6300048828125 +2024-12-03 00:00:00,594.8982543945312 +2024-12-03 14:30:00,603.9099731445312 +2024-12-04 00:00:00,598.59228515625 +2024-12-04 14:30:00,607.6599731445312 +2024-12-05 00:00:00,597.607177734375 +2024-12-05 14:30:00,606.6599731445312 +2024-12-06 00:00:00,598.7401123046875 +2024-12-06 14:30:00,607.8099975585938 +2024-12-09 00:00:00,595.65673828125 +2024-12-09 14:30:00,604.6799926757812 +2024-12-10 00:00:00,593.8048706054688 +2024-12-10 14:30:00,602.7999877929688 +2024-12-11 00:00:00,598.395263671875 +2024-12-11 14:30:00,607.4600219726562 +2024-12-12 00:00:00,595.31201171875 +2024-12-12 14:30:00,604.3300170898438 +2024-12-13 00:00:00,595.1937866210938 +2024-12-13 14:30:00,604.2100219726562 +2024-12-16 00:00:00,597.7352905273438 +2024-12-16 14:30:00,606.7899780273438 +2024-12-17 00:00:00,595.2726440429688 +2024-12-17 14:30:00,604.2899780273438 +2024-12-18 00:00:00,577.5313720703125 +2024-12-18 14:30:00,586.280029296875 +2024-12-19 00:00:00,577.35400390625 +2024-12-19 14:30:00,586.0999755859375 +2024-12-20 00:00:00,584.2886352539062 +2024-12-20 14:30:00,591.1500244140625 +2024-12-23 00:00:00,587.7875366210938 +2024-12-23 14:30:00,594.6900024414062 +2024-12-24 00:00:00,594.32080078125 +2024-12-24 14:30:00,601.2999877929688 +2024-12-26 00:00:00,594.3603515625 +2024-12-26 14:30:00,601.3400268554688 +2024-12-27 00:00:00,588.1038208007812 +2024-12-27 14:30:00,595.010009765625 +2024-12-30 00:00:00,581.392578125 +2024-12-30 14:30:00,588.219970703125 +2024-12-31 00:00:00,579.2774047851562 +2024-12-31 14:30:00,586.0800170898438 +2025-01-02 00:00:00,577.8541870117188 +2025-01-02 14:30:00,584.6400146484375 +2025-01-03 00:00:00,585.0792846679688 +2025-01-03 14:30:00,591.9500122070312 +2025-01-06 00:00:00,588.4497680664062 +2025-01-06 14:30:00,595.3599853515625 +2025-01-07 00:00:00,581.7979125976562 +2025-01-07 14:30:00,588.6300048828125 +2025-01-08 00:00:00,582.6478271484375 +2025-01-08 14:30:00,589.489990234375 +2025-01-10 00:00:00,573.7522583007812 +2025-01-10 14:30:00,580.489990234375 +2025-01-13 00:00:00,574.6419067382812 +2025-01-13 14:30:00,581.3900146484375 +2025-01-14 00:00:00,575.4326171875 +2025-01-14 14:30:00,582.1900024414062 +2025-01-15 00:00:00,585.8997802734375 +2025-01-15 14:30:00,592.780029296875 +2025-01-16 00:00:00,584.77294921875 +2025-01-16 14:30:00,591.6400146484375 +2025-01-17 00:00:00,590.64404296875 +2025-01-17 14:30:00,597.5800170898438 +2025-01-21 00:00:00,596.0504760742188 +2025-01-21 14:30:00,603.0499877929688 +2025-01-22 00:00:00,599.4011840820312 +2025-01-22 14:30:00,606.4400024414062 +2025-01-23 00:00:00,602.6727294921875 +2025-01-23 14:30:00,609.75 +2025-01-24 00:00:00,600.913330078125 +2025-01-24 14:30:00,607.969970703125 +2025-01-27 00:00:00,592.4132080078125 +2025-01-27 14:30:00,599.3699951171875 +2025-01-28 00:00:00,597.50341796875 +2025-01-28 14:30:00,604.52001953125 +2025-01-29 00:00:00,594.8248291015625 +2025-01-29 14:30:00,601.8099975585938 +2025-01-30 00:00:00,598.0173950195312 +2025-01-30 14:30:00,605.0399780273438 +2025-01-31 00:00:00,594.8347778320312 +2025-01-31 14:30:00,601.8200073242188 +2025-02-03 00:00:00,590.831787109375 +2025-02-03 14:30:00,597.77001953125 +2025-02-04 00:00:00,594.7952270507812 +2025-02-04 14:30:00,601.780029296875 +2025-02-05 00:00:00,597.2068481445312 +2025-02-05 14:30:00,604.219970703125 +2025-02-06 00:00:00,599.282470703125 +2025-02-06 14:30:00,606.3200073242188 +2025-02-07 00:00:00,593.7969970703125 +2025-02-07 14:30:00,600.77001953125 +2025-02-10 00:00:00,597.8295288085938 +2025-02-10 14:30:00,604.8499755859375 +2025-02-11 00:00:00,598.2843017578125 +2025-02-11 14:30:00,605.3099975585938 +2025-02-12 00:00:00,596.3568725585938 +2025-02-12 14:30:00,603.3599853515625 +2025-02-13 00:00:00,602.6529541015625 +2025-02-13 14:30:00,609.72998046875 +2025-02-14 00:00:00,602.623291015625 +2025-02-14 14:30:00,609.7000122070312 +2025-02-18 00:00:00,604.3925170898438 +2025-02-18 14:30:00,611.489990234375 +2025-02-19 00:00:00,605.8157348632812 +2025-02-19 14:30:00,612.9299926757812 +2025-02-20 00:00:00,603.29541015625 +2025-02-20 14:30:00,610.3800048828125 +2025-02-21 00:00:00,592.9765625 +2025-02-21 14:30:00,599.9400024414062 +2025-02-24 00:00:00,590.2782592773438 +2025-02-24 14:30:00,597.2100219726562 +2025-02-25 00:00:00,587.3427734375 +2025-02-25 14:30:00,594.239990234375 +2025-02-26 00:00:00,587.63916015625 +2025-02-26 14:30:00,594.5399780273438 +2025-02-27 00:00:00,578.2593994140625 +2025-02-27 14:30:00,585.0499877929688 +2025-02-28 00:00:00,587.283447265625 +2025-02-28 14:30:00,594.1799926757812 +2025-03-03 00:00:00,576.9942626953125 +2025-03-03 14:30:00,583.77001953125 +2025-03-04 00:00:00,570.1644897460938 +2025-03-04 14:30:00,576.8599853515625 +2025-03-05 00:00:00,576.29248046875 +2025-03-05 14:30:00,583.0599975585938 +2025-03-06 00:00:00,566.0626220703125 +2025-03-06 14:30:00,572.7100219726562 +2025-03-07 00:00:00,569.2353515625 +2025-03-07 14:30:00,575.9199829101562 +2025-03-10 00:00:00,554.073486328125 +2025-03-10 13:30:00,560.5800170898438 +2025-03-11 00:00:00,549.467529296875 +2025-03-11 13:30:00,555.9199829101562 +2025-03-12 00:00:00,552.38330078125 +2025-03-12 13:30:00,558.8699951171875 +2025-03-13 00:00:00,545.019775390625 +2025-03-13 13:30:00,551.4199829101562 +2025-03-14 00:00:00,556.2774658203125 +2025-03-14 13:30:00,562.8099975585938 +2025-03-17 00:00:00,560.5671997070312 +2025-03-17 13:30:00,567.1500244140625 +2025-03-18 00:00:00,554.50830078125 +2025-03-18 13:30:00,561.02001953125 +2025-03-19 00:00:00,560.54736328125 +2025-03-19 13:30:00,567.1300048828125 +2025-03-20 00:00:00,558.9264526367188 +2025-03-20 13:30:00,565.489990234375 +2025-03-21 00:00:00,559.1107788085938 +2025-03-21 13:30:00,563.97998046875 +2025-03-24 00:00:00,569.1236572265625 +2025-03-24 13:30:00,574.0800170898438 +2025-03-25 00:00:00,570.4917602539062 +2025-03-25 13:30:00,575.4600219726562 +2025-03-26 00:00:00,563.6810913085938 +2025-03-26 13:30:00,568.5900268554688 +2025-03-27 00:00:00,562.18408203125 +2025-03-27 13:30:00,567.0800170898438 +2025-03-28 00:00:00,550.8626708984375 +2025-03-28 13:30:00,555.6599731445312 +2025-03-31 00:00:00,554.5604248046875 +2025-03-31 13:30:00,559.3900146484375 +2025-04-01 00:00:00,556.1268310546875 +2025-04-01 13:30:00,560.969970703125 +2025-04-02 00:00:00,559.6461791992188 +2025-04-02 13:30:00,564.52001953125 +2025-04-03 00:00:00,532.0663452148438 +2025-04-03 13:30:00,536.7000122070312 +2025-04-04 00:00:00,500.9176330566406 +2025-04-04 13:30:00,505.2799987792969 +2025-04-07 00:00:00,500.0254211425781 +2025-04-07 13:30:00,504.3800048828125 +2025-04-08 00:00:00,492.193603515625 +2025-04-08 13:30:00,496.4800109863281 +2025-04-09 00:00:00,543.8834838867188 +2025-04-09 13:30:00,548.6199951171875 +2025-04-10 00:00:00,520.051025390625 +2025-04-10 13:30:00,524.5800170898438 +2025-04-11 00:00:00,529.3302001953125 +2025-04-11 13:30:00,533.9400024414062 +2025-04-14 00:00:00,534.4654541015625 +2025-04-14 13:30:00,539.1199951171875 +2025-04-15 00:00:00,532.9684448242188 +2025-04-15 13:30:00,537.6099853515625 +2025-04-16 00:00:00,521.1216430664062 +2025-04-16 13:30:00,525.6599731445312 +2025-04-17 00:00:00,521.8651733398438 +2025-04-17 13:30:00,526.4099731445312 +2025-04-21 00:00:00,509.4433898925781 +2025-04-21 13:30:00,513.8800048828125 +2025-04-22 00:00:00,522.6979370117188 +2025-04-22 13:30:00,527.25 +2025-04-23 00:00:00,530.79736328125 +2025-04-23 13:30:00,535.4199829101562 +2025-04-24 00:00:00,541.9700927734375 +2025-04-24 13:30:00,546.6900024414062 +2025-04-25 00:00:00,545.8860473632812 +2025-04-25 13:30:00,550.6400146484375 +2025-04-28 00:00:00,546.0941772460938 +2025-04-28 13:30:00,550.8499755859375 +2025-04-29 00:00:00,549.5342407226562 +2025-04-29 13:30:00,554.3200073242188 +2025-04-30 00:00:00,549.7523193359375 +2025-04-30 13:30:00,554.5399780273438 +2025-05-01 00:00:00,553.6483764648438 +2025-05-01 13:30:00,558.469970703125 +2025-05-02 00:00:00,561.8668823242188 +2025-05-02 13:30:00,566.760009765625 +2025-05-05 00:00:00,558.6448974609375 +2025-05-05 13:30:00,563.510009765625 +2025-05-06 00:00:00,553.9755249023438 +2025-05-06 13:30:00,558.7999877929688 +2025-05-07 00:00:00,556.3052978515625 +2025-05-07 13:30:00,561.1500244140625 +2025-05-08 00:00:00,560.1814575195312 +2025-05-08 13:30:00,565.0599975585938 +2025-05-09 00:00:00,559.4677734375 +2025-05-09 13:30:00,564.3400268554688 +2025-05-12 00:00:00,577.9567260742188 +2025-05-12 13:30:00,582.989990234375 +2025-05-13 00:00:00,581.7734985351562 +2025-05-13 13:30:00,586.8400268554688 +2025-05-14 00:00:00,582.5170288085938 +2025-05-14 13:30:00,587.5900268554688 +2025-05-15 00:00:00,585.3622436523438 +2025-05-15 13:30:00,590.4600219726562 +2025-05-16 00:00:00,589.0699462890625 +2025-05-16 13:30:00,594.2000122070312 +2025-05-19 00:00:00,589.7142944335938 +2025-05-19 13:30:00,594.8499755859375 +2025-05-20 00:00:00,587.7315673828125 +2025-05-20 13:30:00,592.8499755859375 +2025-05-21 00:00:00,577.8277587890625 +2025-05-21 13:30:00,582.8599853515625 +2025-05-22 00:00:00,578.0558471679688 +2025-05-22 13:30:00,583.0900268554688 +2025-05-23 00:00:00,574.1102294921875 +2025-05-23 13:30:00,579.1099853515625 +2025-05-27 00:00:00,586.0462646484375 +2025-05-27 13:30:00,591.1500244140625 +2025-05-28 00:00:00,582.6558227539062 +2025-05-28 13:30:00,587.72998046875 +2025-05-29 00:00:00,584.9557495117188 +2025-05-29 13:30:00,590.0499877929688 +2025-05-30 00:00:00,584.301513671875 +2025-05-30 13:30:00,589.3900146484375 +2025-06-02 00:00:00,587.5928955078125 +2025-06-02 13:30:00,592.7100219726562 +2025-06-03 00:00:00,590.943603515625 +2025-06-03 13:30:00,596.0900268554688 +2025-06-04 00:00:00,590.7849731445312 +2025-06-04 13:30:00,595.9299926757812 +2025-06-05 00:00:00,587.9298095703125 +2025-06-05 13:30:00,593.0499877929688 +2025-06-06 00:00:00,593.96728515625 +2025-06-06 13:30:00,599.1400146484375 +2025-06-09 00:00:00,594.5026245117188 +2025-06-09 13:30:00,599.6799926757812 +2025-06-10 00:00:00,597.873291015625 +2025-06-10 13:30:00,603.0800170898438 +2025-06-11 00:00:00,596.1680908203125 +2025-06-11 13:30:00,601.3599853515625 +2025-06-12 00:00:00,598.5374755859375 +2025-06-12 13:30:00,603.75 +2025-06-13 00:00:00,591.8458251953125 +2025-06-13 13:30:00,597.0 +2025-06-16 00:00:00,597.4766845703125 +2025-06-16 13:30:00,602.6799926757812 +2025-06-17 00:00:00,592.3712158203125 +2025-06-17 13:30:00,597.530029296875 +2025-06-18 00:00:00,592.2819213867188 +2025-06-18 13:30:00,597.4400024414062 +2025-06-20 00:00:00,590.8909912109375 +2025-06-20 13:30:00,594.280029296875 +2025-06-23 00:00:00,596.7274780273438 +2025-06-23 13:30:00,600.1500244140625 +2025-06-24 00:00:00,603.3196411132812 +2025-06-24 13:30:00,606.780029296875 +2025-06-25 00:00:00,603.65771484375 +2025-06-25 13:30:00,607.1199951171875 +2025-06-26 00:00:00,608.380615234375 +2025-06-26 13:30:00,611.8699951171875 +2025-06-27 00:00:00,611.4032592773438 +2025-06-27 13:30:00,614.9099731445312 +2025-06-30 00:00:00,614.3264770507812 +2025-06-30 13:30:00,617.8499755859375 +2025-07-01 00:00:00,614.127685546875 +2025-07-01 13:30:00,617.6500244140625 +2025-07-02 00:00:00,616.9117431640625 +2025-07-02 13:30:00,620.4500122070312 +2025-07-03 00:00:00,621.7738647460938 +2025-07-03 13:30:00,625.3400268554688 +2025-07-07 00:00:00,617.1403198242188 +2025-07-07 13:30:00,620.6799926757812 +2025-07-08 00:00:00,616.8023681640625 +2025-07-08 13:30:00,620.3400268554688 +2025-07-09 00:00:00,620.5010986328125 +2025-07-09 13:30:00,624.0599975585938 +2025-07-10 00:00:00,622.2510375976562 +2025-07-10 13:30:00,625.8200073242188 +2025-07-11 00:00:00,620.0636596679688 +2025-07-11 13:30:00,623.6199951171875 +2025-07-14 00:00:00,621.246826171875 +2025-07-14 13:30:00,624.8099975585938 +2025-07-15 00:00:00,618.592041015625 +2025-07-15 13:30:00,622.1400146484375 +2025-07-16 00:00:00,620.66015625 +2025-07-16 13:30:00,624.219970703125 +2025-07-17 00:00:00,624.4583740234375 +2025-07-17 13:30:00,628.0399780273438 +2025-07-18 00:00:00,624.0010375976562 +2025-07-18 13:30:00,627.5800170898438 +2025-07-21 00:00:00,625.1842651367188 +2025-07-21 13:30:00,628.77001953125 +2025-07-22 00:00:00,625.2737426757812 +2025-07-22 13:30:00,628.8599853515625 +2025-07-23 00:00:00,630.5932006835938 +2025-07-23 13:30:00,634.2100219726562 +2025-07-24 00:00:00,630.802001953125 +2025-07-24 13:30:00,634.4199829101562 +2025-07-25 00:00:00,633.4667358398438 +2025-07-25 13:30:00,637.0999755859375 +2025-07-28 00:00:00,633.3076782226562 +2025-07-28 13:30:00,636.9400024414062 +2025-07-29 00:00:00,631.6372680664062 +2025-07-29 13:30:00,635.260009765625 +2025-07-30 00:00:00,630.841796875 +2025-07-30 13:30:00,634.4600219726562 +2025-07-31 00:00:00,628.475341796875 +2025-07-31 13:30:00,632.0800170898438 +2025-08-01 00:00:00,618.1743774414062 +2025-08-01 13:30:00,621.719970703125 +2025-08-04 00:00:00,627.570556640625 +2025-08-04 13:30:00,631.1699829101562 +2025-08-05 00:00:00,624.3887939453125 +2025-08-05 13:30:00,627.969970703125 +2025-08-06 00:00:00,629.17138671875 +2025-08-06 13:30:00,632.780029296875 +2025-08-07 00:00:00,628.6444091796875 +2025-08-07 13:30:00,632.25 +2025-08-08 00:00:00,633.5462646484375 +2025-08-08 13:30:00,637.1799926757812 +2025-08-11 00:00:00,632.29345703125 +2025-08-11 13:30:00,635.9199829101562 +2025-08-12 00:00:00,639.0248413085938 +2025-08-12 13:30:00,642.6900024414062 +2025-08-13 00:00:00,641.2123413085938 +2025-08-13 13:30:00,644.8900146484375 +2025-08-14 00:00:00,641.27197265625 +2025-08-14 13:30:00,644.9500122070312 +2025-08-15 00:00:00,639.7705688476562 +2025-08-15 13:30:00,643.4400024414062 +2025-08-18 00:00:00,639.6314086914062 +2025-08-18 13:30:00,643.2999877929688 +2025-08-19 00:00:00,636.1612548828125 +2025-08-19 13:30:00,639.8099975585938 +2025-08-20 00:00:00,634.470947265625 +2025-08-20 13:30:00,638.1099853515625 +2025-08-21 00:00:00,631.9255981445312 +2025-08-21 13:30:00,635.5499877929688 +2025-08-22 00:00:00,641.6299438476562 +2025-08-22 13:30:00,645.3099975585938 +2025-08-25 00:00:00,638.8060913085938 +2025-08-25 13:30:00,642.469970703125 +2025-08-26 00:00:00,641.4807739257812 +2025-08-26 13:30:00,645.1599731445312 +2025-08-27 00:00:00,642.9423828125 +2025-08-27 13:30:00,646.6300048828125 +2025-08-28 00:00:00,645.2192993164062 +2025-08-28 13:30:00,648.9199829101562 +2025-08-29 00:00:00,641.3713989257812 +2025-08-29 13:30:00,645.0499877929688 +2025-09-02 00:00:00,636.6187133789062 +2025-09-02 13:30:00,640.27001953125 +2025-09-03 00:00:00,640.06884765625 +2025-09-03 13:30:00,643.739990234375 +2025-09-04 00:00:00,645.418212890625 +2025-09-04 13:30:00,649.1199951171875 +2025-09-05 00:00:00,643.5488891601562 +2025-09-05 13:30:00,647.239990234375 +2025-09-08 00:00:00,645.1298828125 +2025-09-08 13:30:00,648.8300170898438 +2025-09-09 00:00:00,646.6212768554688 +2025-09-09 13:30:00,650.3300170898438 +2025-09-10 00:00:00,648.4905395507812 +2025-09-10 13:30:00,652.2100219726562 +2025-09-11 00:00:00,653.8796997070312 +2025-09-11 13:30:00,657.6300048828125 +2025-09-12 00:00:00,653.6608276367188 +2025-09-12 13:30:00,657.4099731445312 +2025-09-15 00:00:00,657.1409301757812 +2025-09-15 13:30:00,660.9099731445312 +2025-09-16 00:00:00,656.2361450195312 +2025-09-16 13:30:00,660.0 +2025-09-17 00:00:00,655.4208374023438 +2025-09-17 13:30:00,659.1799926757812 +2025-09-18 00:00:00,658.4832153320312 +2025-09-18 13:30:00,662.260009765625 +2025-09-19 00:00:00,661.74462890625 +2025-09-19 13:30:00,663.7000122070312 +2025-09-22 00:00:00,664.8753662109375 +2025-09-22 13:30:00,666.8400268554688 +2025-09-23 00:00:00,661.256103515625 +2025-09-23 13:30:00,663.2100219726562 +2025-09-24 00:00:00,659.1522216796875 +2025-09-24 13:30:00,661.0999755859375 +2025-09-25 00:00:00,656.1112670898438 +2025-09-25 13:30:00,658.0499877929688 +2025-09-26 00:00:00,659.8701782226562 +2025-09-26 13:30:00,661.8200073242188 +2025-09-29 00:00:00,661.7246704101562 +2025-09-29 13:30:00,663.6799926757812 +2025-09-30 00:00:00,664.21728515625 +2025-09-30 13:30:00,666.1799926757812 +2025-10-01 00:00:00,666.4806518554688 +2025-10-01 13:30:00,668.4500122070312 +2025-10-02 00:00:00,667.248291015625 +2025-10-02 13:30:00,669.219970703125 +2025-10-03 00:00:00,667.2384033203125 +2025-10-03 13:30:00,669.2100219726562 +2025-10-06 00:00:00,669.6312866210938 +2025-10-06 13:30:00,671.6099853515625 +2025-10-07 00:00:00,667.1486206054688 +2025-10-07 13:30:00,669.1199951171875 +2025-10-08 00:00:00,671.1268920898438 +2025-10-08 13:30:00,673.1099853515625 +2025-10-09 00:00:00,669.1826171875 +2025-10-09 13:30:00,671.1599731445312 +2025-10-10 00:00:00,651.0960693359375 +2025-10-10 13:30:00,653.02001953125 +2025-10-13 00:00:00,661.0865478515625 +2025-10-13 13:30:00,663.0399780273438 +2025-10-14 00:00:00,660.2789306640625 +2025-10-14 13:30:00,662.22998046875 +2025-10-15 00:00:00,663.2102661132812 +2025-10-15 13:30:00,665.1699829101562 +2025-10-16 00:00:00,658.6936645507812 +2025-10-16 13:30:00,660.6400146484375 +2025-10-17 00:00:00,662.4326171875 +2025-10-17 13:30:00,664.3900146484375 +2025-10-20 00:00:00,669.3222045898438 +2025-10-20 13:30:00,671.2999877929688 +2025-10-21 00:00:00,669.3121948242188 +2025-10-21 13:30:00,671.2899780273438 +2025-10-22 00:00:00,665.83251953125 +2025-10-22 13:30:00,667.7999877929688 +2025-10-23 00:00:00,669.7808837890625 +2025-10-23 13:30:00,671.760009765625 +2025-10-24 00:00:00,675.2546997070312 +2025-10-24 13:30:00,677.25 +2025-10-27 00:00:00,683.2211303710938 +2025-10-27 13:30:00,685.239990234375 +2025-10-28 00:00:00,685.0357666015625 +2025-10-28 13:30:00,687.0599975585938 +2025-10-29 00:00:00,685.3648071289062 +2025-10-29 13:30:00,687.3900146484375 +2025-10-30 00:00:00,677.8270874023438 +2025-10-30 13:30:00,679.8300170898438 +2025-10-31 00:00:00,680.050537109375 +2025-10-31 13:30:00,682.0599975585938 +2025-11-03 00:00:00,681.3267822265625 +2025-11-03 14:30:00,683.3400268554688 +2025-11-04 00:00:00,673.2506103515625 +2025-11-04 14:30:00,675.239990234375 +2025-11-05 00:00:00,675.583740234375 +2025-11-05 14:30:00,677.5800170898438 +2025-11-06 00:00:00,668.3351440429688 +2025-11-06 14:30:00,670.3099975585938 +2025-11-07 00:00:00,668.9931640625 +2025-11-07 14:30:00,670.969970703125 +2025-11-10 00:00:00,679.432373046875 +2025-11-10 14:30:00,681.4400024414062 +2025-11-11 00:00:00,680.9877319335938 +2025-11-11 14:30:00,683.0 +2025-11-12 00:00:00,681.3666381835938 +2025-11-12 14:30:00,683.3800048828125 +2025-11-13 00:00:00,670.0599975585938 +2025-11-13 14:30:00,672.0399780273438 +2025-11-14 00:00:00,669.9503784179688 +2025-11-14 14:30:00,671.9299926757812 +2025-11-17 00:00:00,663.7088012695312 +2025-11-17 14:30:00,665.6699829101562 +2025-11-18 00:00:00,658.1353149414062 +2025-11-18 14:30:00,660.0800170898438 +2025-11-19 00:00:00,660.6777954101562 +2025-11-19 14:30:00,662.6300048828125 +2025-11-20 00:00:00,650.6075439453125 +2025-11-20 14:30:00,652.530029296875 +2025-11-21 00:00:00,657.08837890625 +2025-11-21 14:30:00,659.030029296875 +2025-11-24 00:00:00,666.759765625 +2025-11-24 14:30:00,668.72998046875 +2025-11-25 00:00:00,673.03125 +2025-11-25 14:30:00,675.02001953125 +2025-11-26 00:00:00,677.6775512695312 +2025-11-26 14:30:00,679.6799926757812 +2025-11-28 00:00:00,681.3765869140625 +2025-11-28 14:30:00,683.3900146484375 +2025-12-01 00:00:00,678.2658081054688 +2025-12-01 14:30:00,680.27001953125 +2025-12-02 00:00:00,679.5220947265625 +2025-12-02 14:30:00,681.530029296875 +2025-12-03 00:00:00,681.8751220703125 +2025-12-03 14:30:00,683.8900146484375 +2025-12-04 00:00:00,682.3736572265625 +2025-12-04 14:30:00,684.3900146484375 +2025-12-05 00:00:00,683.6697998046875 +2025-12-05 14:30:00,685.6900024414062 +2025-12-08 00:00:00,681.6159057617188 +2025-12-08 14:30:00,683.6300048828125 +2025-12-09 00:00:00,681.027587890625 +2025-12-09 14:30:00,683.0399780273438 +2025-12-10 00:00:00,685.5443115234375 +2025-12-10 14:30:00,687.5700073242188 +2025-12-11 00:00:00,687.1395263671875 +2025-12-11 14:30:00,689.1699829101562 +2025-12-12 00:00:00,679.7514038085938 +2025-12-12 14:30:00,681.760009765625 +2025-12-15 00:00:00,678.7244262695312 +2025-12-15 14:30:00,680.72998046875 +2025-12-16 00:00:00,676.8699340820312 +2025-12-16 14:30:00,678.8699951171875 +2025-12-17 00:00:00,669.4219360351562 +2025-12-17 14:30:00,671.4000244140625 +2025-12-18 00:00:00,674.4769287109375 +2025-12-18 14:30:00,676.469970703125 +2025-12-19 00:00:00,680.5900268554688 +2025-12-19 14:30:00,680.5900268554688 +2025-12-22 00:00:00,684.8300170898438 +2025-12-22 14:30:00,684.8300170898438 +2025-12-23 00:00:00,687.9600219726562 +2025-12-23 14:30:00,687.9600219726562 +2025-12-24 00:00:00,690.3800048828125 +2025-12-24 14:30:00,690.3800048828125 +2025-12-26 00:00:00,690.3099975585938 +2025-12-26 14:30:00,690.3099975585938 +2025-12-29 00:00:00,687.8499755859375 +2025-12-29 14:30:00,687.8499755859375 +2025-12-30 00:00:00,687.010009765625 +2025-12-30 14:30:00,687.010009765625 +2025-12-31 00:00:00,681.9199829101562 +2025-12-31 14:30:00,681.9199829101562 +2026-01-02 00:00:00,683.1699829101562 +2026-01-02 14:30:00,683.1699829101562 +2026-01-05 00:00:00,687.719970703125 +2026-01-05 14:30:00,687.719970703125 +2026-01-06 00:00:00,691.8099975585938 +2026-01-06 14:30:00,691.8099975585938 +2026-01-07 00:00:00,689.5800170898438 +2026-01-07 14:30:00,689.5800170898438 +2026-01-08 00:00:00,689.510009765625 +2026-01-08 14:30:00,689.510009765625 +2026-01-09 00:00:00,694.0700073242188 +2026-01-09 14:30:00,694.0700073242188 +2026-01-12 00:00:00,695.1599731445312 +2026-01-12 14:30:00,695.1599731445312 +2026-01-13 00:00:00,693.77001953125 +2026-01-13 14:30:00,693.77001953125 +2026-01-14 00:00:00,690.3599853515625 +2026-01-14 14:30:00,690.3599853515625 +2026-01-15 00:00:00,692.239990234375 +2026-01-15 14:30:00,692.239990234375 +2026-01-16 00:00:00,691.6599731445312 +2026-01-16 14:30:00,691.6599731445312 +2026-01-20 00:00:00,677.5800170898438 +2026-01-20 14:30:00,677.5800170898438 +2026-01-21 00:00:00,685.4000244140625 +2026-01-21 14:30:00,685.4000244140625 +2026-01-22 00:00:00,688.97998046875 +2026-01-22 14:30:00,688.97998046875 +2026-01-23 00:00:00,689.22998046875 +2026-01-23 14:30:00,689.22998046875 +2026-01-26 00:00:00,692.72998046875 +2026-01-26 14:30:00,692.72998046875 +2026-01-27 00:00:00,695.0 +2026-01-27 14:30:00,695.489990234375 +2026-01-28 14:30:00,695.4199829101562 +2026-01-29 14:30:00,694.0399780273438 +2026-01-30 14:30:00,691.969970703125 diff --git a/data_cache/TEMP.csv b/data_cache/TEMP.csv new file mode 100644 index 0000000..7f3f22a --- /dev/null +++ b/data_cache/TEMP.csv @@ -0,0 +1,962 @@ +date,close,high,low,open,volume +2021-12-13,55.85871505737305,55.85871505737305,55.85871505737305,55.85871505737305,0 +2021-12-14,45.489219665527344,45.489219665527344,45.489219665527344,45.489219665527344,24 +2021-12-15,46.17011642456055,46.17011642456055,46.17011642456055,46.17011642456055,396 +2021-12-16,45.892364501953125,46.5168257902284,45.892364501953125,46.5168257902284,2145 +2021-12-17,45.09291076660156,45.38520703358122,45.09291076660156,45.264821869035906,247 +2021-12-20,44.180870056152344,44.180870056152344,44.180870056152344,44.180870056152344,61 +2021-12-21,45.07634735107422,45.07634735107422,44.97590024009761,44.97590024009761,242 +2021-12-22,45.47101593017578,45.47101593017578,45.47101593017578,45.47101593017578,32 +2021-12-23,45.94427490234375,45.94427490234375,45.94427490234375,45.94427490234375,26 +2021-12-27,46.10886764526367,46.10886764526367,45.97750497233952,45.97750497233952,24662 +2021-12-28,46.064369201660156,46.17011401269915,46.064369201660156,46.1315935546599,7422 +2021-12-29,46.09316635131836,46.09316635131836,46.09316635131836,46.09316635131836,114 +2021-12-30,46.12874984741211,46.364942982875036,46.12874984741211,46.26086890063365,2131 +2021-12-31,46.265682220458984,46.265682220458984,46.265682220458984,46.265682220458984,1 +2022-01-03,46.19947814941406,46.19947814941406,46.19947814941406,46.19947814941406,66 +2022-01-04,46.34248733520508,46.34248733520508,46.15013905922842,46.15013905922842,332 +2022-01-05,45.388362884521484,46.06331329444799,45.388362884521484,46.06331329444799,310 +2022-01-06,45.05146408081055,45.05146408081055,45.05146408081055,45.05146408081055,55 +2022-01-07,44.81025695800781,44.8490949596252,44.791273575106516,44.8490949596252,1136 +2022-01-10,44.116703033447266,44.116703033447266,43.78905589139819,43.95288130047287,18435 +2022-01-11,44.74251174926758,44.74251174926758,44.29016392907852,44.29016392907852,1889 +2022-01-12,45.289005279541016,45.42729282367554,45.2634710862942,45.302014998789566,2378 +2022-01-13,44.723140716552734,45.047990337365654,44.723140716552734,45.047990337365654,202 +2022-01-14,44.04279327392578,44.04279327392578,43.73124008538146,43.73124008538146,2231 +2022-01-18,43.10398483276367,43.40359067934247,43.10398483276367,43.36504309210765,1350 +2022-01-19,42.75340270996094,43.1354009933117,42.75340270996094,43.1354009933117,292 +2022-01-20,42.447242736816406,42.447242736816406,42.447242736816406,42.447242736816406,52 +2022-01-21,41.63737869262695,41.63737869262695,41.63737869262695,41.63737869262695,65 +2022-01-24,41.37834930419922,41.37834930419922,41.37834930419922,41.37834930419922,89 +2022-01-25,40.539764404296875,40.84987289120708,40.539764404296875,40.79205518236946,356 +2022-01-26,40.525596618652344,41.31242909883062,40.525596618652344,41.26781227107915,849 +2022-01-27,39.711299896240234,40.56077319984141,39.711299896240234,40.56077319984141,647 +2022-01-28,39.91386032104492,39.91386032104492,39.38413061250698,39.63564938516065,2364 +2022-01-31,41.206233978271484,41.206233978271484,40.059662009951744,40.059662009951744,7264 +2022-02-01,41.462669372558594,41.462669372558594,40.78250993860883,41.14851351506104,1941 +2022-02-02,41.443973541259766,41.68826144082327,41.43385323687173,41.68826144082327,1432 +2022-02-03,40.386924743652344,40.647597017298494,40.386924743652344,40.647597017298494,846 +2022-02-04,40.1634521484375,40.1634521484375,39.732017649658545,40.06930354030005,481 +2022-02-07,39.8541145324707,40.059663682307665,39.8541145324707,39.98257218233036,3276 +2022-02-08,40.08549499511719,40.08549499511719,39.944027615496914,39.944027615496914,2714 +2022-02-09,41.13791275024414,41.13791275024414,40.984884041877514,40.984884041877514,403 +2022-02-10,40.49601364135742,41.1861904585963,40.49601364135742,41.177518537809995,2526 +2022-02-11,39.430198669433594,39.751291336809096,39.430198669433594,39.751291336809096,185 +2022-02-14,39.165283203125,39.165283203125,39.165283203125,39.165283203125,169 +2022-02-15,40.331703186035156,40.331703186035156,40.10784339683215,40.10784339683215,561 +2022-02-16,40.60799026489258,40.60799026489258,40.27070806430826,40.27070806430826,137 +2022-02-17,39.853050231933594,40.24594078787774,39.853050231933594,40.24594078787774,300 +2022-02-18,39.38798904418945,39.38798904418945,39.38798904418945,39.38798904418945,151 +2022-02-22,38.544105529785156,38.95144688064774,38.45997796846747,38.95144688064774,1303 +2022-02-23,37.9634895324707,38.90325877619421,37.9634895324707,38.90325877619421,202 +2022-02-24,38.569549560546875,38.59489259895065,36.783196202145795,36.783196202145795,8125 +2022-02-25,39.5332145690918,39.54892254640446,38.78762419545929,39.027577977604565,3975 +2022-02-28,39.71611785888672,39.71611785888672,39.71611785888672,39.71611785888672,38 +2022-03-01,38.82135009765625,39.31763833599183,38.79725693660879,39.31763833599183,2536 +2022-03-02,39.226959228515625,39.27909368617931,38.75871592398091,38.75871592398091,2142 +2022-03-03,38.71910858154297,38.71910858154297,38.71910858154297,38.71910858154297,205 +2022-03-04,37.75948715209961,37.75948715209961,37.49630777824329,37.49630777824329,209 +2022-03-07,36.987972259521484,37.91068445002057,36.950968634427106,37.91068445002057,207 +2022-03-08,37.68239212036133,37.78540747992354,37.68239212036133,37.78540747992354,1141 +2022-03-09,38.73857498168945,38.73857498168945,38.274952530579576,38.274952530579576,142 +2022-03-10,38.437232971191406,38.51779838904766,38.437232971191406,38.51779838904766,130 +2022-03-11,38.14418029785156,38.3539716683295,38.14418029785156,38.333734735940965,6393 +2022-03-14,38.03499984741211,38.527431865367454,38.03499984741211,38.527431865367454,1013 +2022-03-15,38.61204147338867,38.61204147338867,38.38288440506446,38.42142831736982,1035 +2022-03-16,39.92012405395508,39.92012405395508,39.51037122970693,39.799470771777436,1105 +2022-03-17,40.315616607666016,40.35840274019369,40.315616607666016,40.35840274019369,273 +2022-03-18,40.64923858642578,40.64923858642578,40.01148293849634,40.01148293849634,311 +2022-03-21,40.379695892333984,40.379695892333984,40.31985265766272,40.32274207239652,324 +2022-03-22,40.78135299682617,40.80168550639295,40.618589989489585,40.80168550639295,566 +2022-03-23,40.19187927246094,40.22349005994049,40.19187927246094,40.22349005994049,146 +2022-03-24,40.55094528198242,40.55094528198242,40.252401793615505,40.252401793615505,393 +2022-03-25,40.459102630615234,40.459102630615234,40.262030580005984,40.262030580005984,571 +2022-03-28,40.53147888183594,40.53147888183594,40.28130921123939,40.28130921123939,270 +2022-03-29,41.031131744384766,41.031131744384766,40.85950566486815,41.023327384138575,363 +2022-03-30,40.98642349243164,41.081152922274825,40.98642349243164,41.04742470159062,325 +2022-03-31,40.53889465332031,40.81614246277621,40.53889465332031,40.81614246277621,1040 +2022-04-01,40.78569030761719,40.78569030761719,40.78569030761719,40.78569030761719,14 +2022-04-04,40.95086669921875,40.95587722425184,40.6667776496537,40.6667776496537,3627 +2022-04-05,40.43414306640625,40.772778065694034,40.43414306640625,40.772778065694034,346 +2022-04-06,39.62495422363281,39.62495422363281,39.62495422363281,39.62495422363281,19 +2022-04-07,39.55220031738281,39.57783376750026,39.55220031738281,39.57783376750026,299 +2022-04-08,39.389434814453125,39.389434814453125,39.389434814453125,39.389434814453125,65 +2022-04-11,38.822994232177734,38.97072201435937,38.822994232177734,38.97072201435937,280 +2022-04-12,38.63815689086914,38.63815689086914,38.63815689086914,38.63815689086914,8 +2022-04-13,39.134254455566406,39.134254455566406,39.134254455566406,39.134254455566406,61 +2022-04-14,38.76931381225586,39.04887390284622,38.76931381225586,39.04887390284622,797 +2022-04-18,38.59363555908203,38.59363555908203,38.54670646145945,38.54670646145945,321 +2022-04-19,39.11555862426758,39.11555862426758,38.49852153367093,38.49852153367093,846 +2022-04-20,39.2047004699707,39.39473648682277,39.2047004699707,39.39473648682277,113 +2022-04-21,38.548439025878906,39.51037150427341,38.548439025878906,39.51037150427341,412 +2022-04-22,37.781551361083984,38.11305102930365,37.781551361083984,38.11305102930365,2014 +2022-04-25,37.04338073730469,37.04338073730469,36.97660070269317,36.97660070269317,752 +2022-04-26,36.261566162109375,37.101209654609455,36.261566162109375,37.101209654609455,4676 +2022-04-27,36.69569396972656,36.69569396972656,36.69569396972656,36.69569396972656,1 +2022-04-28,37.03230285644531,37.03230285644531,37.03230285644531,37.03230285644531,55 +2022-04-29,36.445716857910156,36.445716857910156,36.445716857910156,36.445716857910156,60 +2022-05-02,36.37710189819336,36.37710189819336,36.13753413270121,36.13753413270121,272 +2022-05-03,36.651268005371094,36.651268005371094,36.651268005371094,36.651268005371094,29 +2022-05-04,37.57320785522461,37.57320785522461,36.52300481983785,36.52300481983785,231 +2022-05-05,36.156517028808594,36.156517028808594,36.156517028808594,36.156517028808594,164 +2022-05-06,35.48166275024414,35.48166275024414,35.48166275024414,35.48166275024414,75 +2022-05-09,34.27900695800781,34.27900695800781,34.27900695800781,34.27900695800781,236 +2022-05-10,34.421730041503906,34.653489801339795,34.421730041503906,34.653489801339795,365 +2022-05-11,34.0737419128418,34.0737419128418,34.0737419128418,34.0737419128418,34 +2022-05-12,34.08174514770508,34.08174514770508,33.7283689606315,33.7283689606315,305 +2022-05-13,35.112770080566406,35.112770080566406,35.112770080566406,35.112770080566406,10 +2022-05-16,34.96012496948242,34.96012496948242,34.96012496948242,34.96012496948242,3 +2022-05-17,36.01620864868164,36.01620864868164,35.771339943334084,35.771339943334084,252 +2022-05-18,34.95598220825195,35.27013806016833,34.95598220825195,35.27013806016833,120 +2022-05-19,35.48850631713867,35.59788132979724,35.48850631713867,35.59788132979724,1825 +2022-05-20,35.1959342956543,35.1959342956543,35.1959342956543,35.1959342956543,27 +2022-05-23,35.77327346801758,35.77327346801758,35.77327346801758,35.77327346801758,9 +2022-05-24,35.61715316772461,35.61715316772461,35.47260523519479,35.47260523519479,643 +2022-05-25,35.816444396972656,35.81952496908122,35.809889910016125,35.809889910016125,821 +2022-05-26,36.353111267089844,36.400040364815965,36.31003472258455,36.31003472258455,413 +2022-05-27,37.179649353027344,37.179649353027344,36.638645009197546,36.67719259800353,428 +2022-05-31,36.9529914855957,36.9529914855957,36.9529914855957,36.9529914855957,2 +2022-06-01,36.602603912353516,36.602603912353516,36.602603912353516,36.602603912353516,23 +2022-06-02,37.76671600341797,37.76671600341797,37.76671600341797,37.76671600341797,19 +2022-06-03,37.42518615722656,37.42518615722656,37.42518615722656,37.42518615722656,16 +2022-06-06,37.777313232421875,37.777313232421875,37.777313232421875,37.777313232421875,123 +2022-06-07,37.89363098144531,37.89363098144531,37.89363098144531,37.89363098144531,12 +2022-06-08,37.27225875854492,37.61194882599026,37.27225875854492,37.61194882599026,1063 +2022-06-09,36.33450698852539,36.33450698852539,36.33450698852539,36.33450698852539,2 +2022-06-10,35.40977478027344,35.40977478027344,35.40977478027344,35.40977478027344,14 +2022-06-13,33.78175735473633,33.78175735473633,33.728369346834015,33.728369346834015,274 +2022-06-14,33.30474090576172,33.30474090576172,33.12135494564794,33.12135494564794,383 +2022-06-15,34.073360443115234,34.073360443115234,34.073360443115234,34.073360443115234,4 +2022-06-16,32.698978424072266,32.698978424072266,32.698978424072266,32.698978424072266,114 +2022-06-17,33.054569244384766,33.179075078092765,33.054569244384766,33.178111939871044,1086 +2022-06-21,33.65956115722656,33.757275577646226,33.65956115722656,33.68018407956035,7601 +2022-06-22,33.243350982666016,33.342896094698865,32.957431276484435,32.957431276484435,245 +2022-06-23,33.090614318847656,33.090614318847656,33.090614318847656,33.090614318847656,6 +2022-06-24,34.13310623168945,34.13310623168945,33.998193349524726,33.998193349524726,250 +2022-06-27,34.16250228881836,34.316207404690985,34.16250228881836,34.316207404690985,6631 +2022-06-28,33.634220123291016,34.29693280918064,33.634220123291016,34.29693280918064,259 +2022-06-29,33.1864013671875,33.1864013671875,33.1864013671875,33.1864013671875,1 +2022-06-30,32.991641998291016,33.04416244054982,32.991641998291016,33.04416244054982,346 +2022-07-01,33.243350982666016,33.243350982666016,32.976705068810155,32.976705068810155,451 +2022-07-05,32.773372650146484,32.773372650146484,32.32131890539536,32.32141448400628,404 +2022-07-06,32.805850982666016,32.805850982666016,32.805850982666016,32.805850982666016,3 +2022-07-07,33.62901306152344,33.62901306152344,33.21762435638036,33.21762435638036,204 +2022-07-08,33.70485305786133,33.70485305786133,33.70485305786133,33.70485305786133,37 +2022-07-11,33.00455856323242,33.15016889925395,33.00455856323242,33.15016889925395,293 +2022-07-12,32.75352478027344,32.75352478027344,32.75352478027344,32.75352478027344,25 +2022-07-13,32.81586837768555,32.81586837768555,32.81586837768555,32.81586837768555,7 +2022-07-14,32.45796585083008,32.45796585083008,32.45796585083008,32.45796585083008,49 +2022-07-15,32.87600326538086,32.87600326538086,32.87600326538086,32.87600326538086,4 +2022-07-18,33.13532638549805,33.13532638549805,33.13532638549805,33.13532638549805,72 +2022-07-19,34.20393753051758,34.20393753051758,34.20393753051758,34.20393753051758,20 +2022-07-20,34.35147476196289,34.35147476196289,34.35147476196289,34.35147476196289,18 +2022-07-21,34.65165710449219,34.65165710449219,34.22947535997527,34.30656686038246,10040 +2022-07-22,34.6102180480957,34.6102180480957,34.6102180480957,34.6102180480957,12 +2022-07-25,34.83378982543945,34.83378982543945,34.83378982543945,34.83378982543945,56 +2022-07-26,34.41844940185547,34.41844940185547,34.41844940185547,34.41844940185547,60 +2022-07-27,35.46171569824219,35.46171569824219,35.46171569824219,35.46171569824219,54 +2022-07-28,36.338558197021484,36.338558197021484,35.90625613472688,35.90625613472688,360 +2022-07-29,37.0334587097168,37.0334587097168,37.0334587097168,37.0334587097168,15 +2022-08-01,36.893150329589844,36.893150329589844,36.893150329589844,36.893150329589844,64 +2022-08-02,36.58053207397461,36.58053207397461,36.58053207397461,36.58053207397461,82 +2022-08-03,36.75149154663086,36.75149154663086,36.75149154663086,36.75149154663086,52 +2022-08-04,37.28950881958008,37.28950881958008,37.28950881958008,37.28950881958008,50 +2022-08-05,37.05109405517578,37.05109405517578,36.9084687197698,36.9084687197698,413 +2022-08-08,37.12394714355469,37.12394714355469,37.12394714355469,37.12394714355469,29 +2022-08-09,36.866065979003906,37.0915653013192,36.866065979003906,37.0915653013192,167 +2022-08-10,37.95453643798828,37.95453643798828,37.95453643798828,37.95453643798828,47 +2022-08-11,37.97919845581055,37.97919845581055,37.97919845581055,37.97919845581055,32 +2022-08-12,38.365535736083984,38.39242273333159,38.228692904180484,38.228692904180484,1438 +2022-08-15,38.4188232421875,38.4188232421875,38.35396948362945,38.35396948362945,558 +2022-08-16,38.344818115234375,38.344818115234375,38.344818115234375,38.344818115234375,111 +2022-08-17,37.95453643798828,37.95453643798828,37.95453643798828,37.95453643798828,42 +2022-08-18,37.95106506347656,37.95106506347656,37.95106506347656,37.95106506347656,5 +2022-08-19,37.24430465698242,37.24478622608808,37.24430465698242,37.24478622608808,394 +2022-08-22,36.34318542480469,36.50373175600156,36.34318542480469,36.50373175600156,228 +2022-08-23,36.33200454711914,36.33200454711914,36.33200454711914,36.33200454711914,84 +2022-08-24,36.55191421508789,36.55191421508789,36.46499282242915,36.46499282242915,261 +2022-08-25,37.12886047363281,37.12886047363281,36.91810598170129,36.937379774260236,1200 +2022-08-26,35.96243667602539,35.96243667602539,35.96243667602539,35.96243667602539,84 +2022-08-29,35.663795471191406,35.83879621678577,35.663795471191406,35.83879621678577,353 +2022-08-30,35.35176086425781,35.35176086425781,35.35176086425781,35.35176086425781,20 +2022-08-31,35.15305709838867,35.15305709838867,35.15305709838867,35.15305709838867,2 +2022-09-01,34.7662353515625,34.7662353515625,34.7662353515625,34.7662353515625,3 +2022-09-02,34.42799377441406,34.42799377441406,34.42799377441406,34.42799377441406,50 +2022-09-06,34.516357421875,34.516357421875,34.516357421875,34.516357421875,72 +2022-09-07,35.62920379638672,35.62920379638672,35.62920379638672,35.62920379638672,4 +2022-09-08,35.79601287841797,35.79601287841797,35.79601287841797,35.79601287841797,10 +2022-09-09,36.36891174316406,36.36891174316406,36.36891174316406,36.36891174316406,2 +2022-09-12,36.87358856201172,36.87358856201172,36.87358856201172,36.87358856201172,102 +2022-09-13,35.63893127441406,36.07971034785928,35.63893127441406,36.07971034785928,222 +2022-09-14,35.650787353515625,35.650787353515625,35.650787353515625,35.650787353515625,50 +2022-09-15,35.15681076049805,35.15681076049805,35.15681076049805,35.15681076049805,30 +2022-09-16,34.66727066040039,34.66727066040039,34.66727066040039,34.66727066040039,90 +2022-09-19,34.9369010925293,34.9369010925293,34.9369010925293,34.9369010925293,1 +2022-09-20,34.0888786315918,34.15459995956248,34.0888786315918,34.15459995956248,102 +2022-09-21,33.786766052246094,34.18129249128599,33.786766052246094,34.18129249128599,108 +2022-09-22,33.092350006103516,33.12125886166079,33.092350006103516,33.12125886166079,146 +2022-09-23,32.130218505859375,32.21502246118261,32.130218505859375,32.21502246118261,169 +2022-09-26,31.775108337402344,31.80103219686014,31.775108337402344,31.80103219686014,192 +2022-09-27,31.662456512451172,32.04194768384183,31.662456512451172,32.04194768384183,321 +2022-09-28,32.507781982421875,32.507781982421875,32.507781982421875,32.507781982421875,120 +2022-09-29,31.689828872680664,31.689828872680664,31.689828872680664,31.689828872680664,50 +2022-09-30,31.587772369384766,31.587772369384766,31.587772369384766,31.587772369384766,1 +2022-10-03,32.48687744140625,32.644821104108296,32.48687744140625,32.644821104108296,108 +2022-10-04,33.852970123291016,33.852970123291016,33.852970123291016,33.852970123291016,13 +2022-10-05,33.50864791870117,33.50864791870117,33.50864791870117,33.50864791870117,12 +2022-10-06,32.958587646484375,33.03452484906563,32.958587646484375,33.03452484906563,302 +2022-10-07,32.005714416503906,32.1865013577074,31.99858645784282,32.1865013577074,698 +2022-10-10,32.00090026855469,32.00090026855469,32.00090026855469,32.00090026855469,12 +2022-10-11,31.753623962402344,31.753623962402344,31.704669330690265,31.704669330690265,161 +2022-10-12,31.480806350708008,31.480806350708008,31.480806350708008,31.480806350708008,1 +2022-10-13,32.100250244140625,32.100250244140625,32.09022551913416,32.09022551913416,164 +2022-10-14,31.511255264282227,31.511255264282227,31.511255264282227,31.511255264282227,79 +2022-10-17,32.475502014160156,32.475502014160156,32.475502014160156,32.475502014160156,43 +2022-10-18,32.981143951416016,32.981143951416016,32.981143951416016,32.981143951416016,1 +2022-10-19,32.31322479248047,32.31322479248047,32.31322479248047,32.31322479248047,2 +2022-10-20,31.999353408813477,31.999353408813477,31.999353408813477,31.999353408813477,52 +2022-10-21,32.75371551513672,32.75371551513672,32.75371551513672,32.75371551513672,5 +2022-10-24,32.96571731567383,32.96571731567383,32.96571731567383,32.96571731567383,3 +2022-10-25,34.03009033203125,34.03009033203125,34.03009033203125,34.03009033203125,2 +2022-10-26,34.45564651489258,34.45564651489258,34.45564651489258,34.45564651489258,2 +2022-10-27,34.2691764831543,34.2691764831543,34.2691764831543,34.2691764831543,2 +2022-10-28,34.77124786376953,34.77124786376953,34.77124786376953,34.77124786376953,2 +2022-10-31,34.41421127319336,34.41421127319336,34.41421127319336,34.41421127319336,3 +2022-11-01,34.53900909423828,34.53900909423828,34.53900909423828,34.53900909423828,2 +2022-11-02,33.68596649169922,33.68596649169922,33.68596649169922,33.68596649169922,6 +2022-11-03,33.78358459472656,33.78358459472656,33.41035382288315,33.41035382288315,561 +2022-11-04,34.648475646972656,34.648475646972656,34.54738656824855,34.54738656824855,252 +2022-11-07,34.84159469604492,34.942584516593165,34.84159469604492,34.942584516593165,100 +2022-11-08,35.485328674316406,35.485328674316406,35.485328674316406,35.485328674316406,5 +2022-11-09,34.9053955078125,34.9053955078125,34.9053955078125,34.9053955078125,1 +2022-11-10,37.3913688659668,37.3913688659668,37.3913688659668,37.3913688659668,70 +2022-11-11,37.87435531616211,38.002426978663244,37.85286483311203,37.94923380559882,2253 +2022-11-14,37.38423538208008,37.38423538208008,37.38423538208008,37.38423538208008,73 +2022-11-15,37.78617858886719,38.016688454772265,37.78617858886719,38.016688454772265,255 +2022-11-16,37.500545501708984,37.500545501708984,37.500545501708984,37.500545501708984,34 +2022-11-17,37.247005462646484,37.247005462646484,37.247005462646484,37.247005462646484,4 +2022-11-18,37.46296310424805,37.46296310424805,37.46296310424805,37.46296310424805,2 +2022-11-21,37.21559143066406,37.21559143066406,37.21559143066406,37.21559143066406,21 +2022-11-22,37.63874053955078,37.63874053955078,37.63874053955078,37.63874053955078,11 +2022-11-23,38.11305236816406,38.11305236816406,38.11305236816406,38.11305236816406,550 +2022-11-25,38.133487701416016,38.133487701416016,38.133487701416016,38.133487701416016,1 +2022-11-28,37.32130432128906,37.32130432128906,37.32130432128906,37.32130432128906,22 +2022-11-29,37.191688537597656,37.191688537597656,37.191688537597656,37.191688537597656,12 +2022-11-30,38.05725860595703,38.05725860595703,38.05725860595703,38.05725860595703,1 +2022-12-01,38.344337463378906,38.344337463378906,38.344337463378906,38.344337463378906,103 +2022-12-02,38.52271270751953,38.52271270751953,38.252787682856464,38.252787682856464,597 +2022-12-05,37.99259567260742,38.31542344720124,37.98777630513729,38.31542344720124,287 +2022-12-06,37.479347229003906,37.479347229003906,37.479347229003906,37.479347229003906,50 +2022-12-07,37.709571838378906,37.709571838378906,37.709571838378906,37.709571838378906,12 +2022-12-08,37.858455657958984,37.858455657958984,37.858455657958984,37.858455657958984,3 +2022-12-09,37.71881866455078,38.03596319282062,37.71881866455078,38.03596319282062,315 +2022-12-12,37.96127700805664,37.96127700805664,37.96127700805664,37.96127700805664,2 +2022-12-13,38.574554443359375,38.574554443359375,38.556339366927354,38.556339366927354,496 +2022-12-14,38.57204818725586,38.64307044444435,38.57204818725586,38.59488779822439,201 +2022-12-15,37.365631103515625,37.66013083365074,37.365631103515625,37.66013083365074,323 +2022-12-16,37.01591873168945,37.01591873168945,37.01591873168945,37.01591873168945,2 +2022-12-19,36.7103385925293,36.7103385925293,36.7103385925293,36.7103385925293,46 +2022-12-20,36.70775604248047,36.78470055461173,36.70775604248047,36.78470055461173,147 +2022-12-21,37.15675354003906,37.15675354003906,37.15675354003906,37.15675354003906,14 +2022-12-22,36.60247802734375,36.60247802734375,36.60247802734375,36.60247802734375,29 +2022-12-23,36.689842224121094,36.689842224121094,36.689842224121094,36.689842224121094,23 +2022-12-27,36.64727783203125,36.64727783203125,36.64727783203125,36.64727783203125,88 +2022-12-28,36.16556167602539,36.16556167602539,36.16556167602539,36.16556167602539,163 +2022-12-29,36.83739471435547,36.83739471435547,36.83739471435547,36.83739471435547,24 +2022-12-30,36.49797058105469,36.49797058105469,36.49797058105469,36.49797058105469,2 +2023-01-03,36.48638153076172,36.85112678983476,36.48638153076172,36.76668473093657,883 +2023-01-04,36.84956359863281,36.84956359863281,36.84956359863281,36.84956359863281,56 +2023-01-05,36.23081588745117,36.23081588745117,36.23081588745117,36.23081588745117,97 +2023-01-06,37.2261962890625,37.2261962890625,37.2261962890625,37.2261962890625,12 +2023-01-09,37.571075439453125,37.571075439453125,37.571075439453125,37.571075439453125,2 +2023-01-10,37.81884765625,37.81884765625,37.81884765625,37.81884765625,1 +2023-01-11,38.40925598144531,38.40925598144531,38.17891655710542,38.17891655710542,350 +2023-01-12,38.8518180847168,38.8518180847168,38.8518180847168,38.8518180847168,59 +2023-01-13,39.0069694519043,39.0069694519043,38.899637236733966,38.899637236733966,153 +2023-01-17,38.9611930847168,38.9611930847168,38.9611930847168,38.9611930847168,15 +2023-01-18,38.65245056152344,39.36713549997205,38.65245056152344,39.36713549997205,138 +2023-01-19,37.92851638793945,38.33796454880589,37.92851638793945,38.33796454880589,100 +2023-01-20,38.33922576904297,38.33922576904297,38.33922576904297,38.33922576904297,5 +2023-01-23,38.735042572021484,38.735042572021484,38.735042572021484,38.735042572021484,1 +2023-01-24,38.904022216796875,38.904022216796875,38.904022216796875,38.904022216796875,62 +2023-01-25,38.83642578125,38.83642578125,38.83642578125,38.83642578125,95 +2023-01-26,39.12364959716797,39.12364959716797,39.113911712028425,39.113911712028425,245 +2023-01-27,39.20478057861328,39.20478057861328,39.20478057861328,39.20478057861328,74 +2023-01-30,38.847434997558594,38.847434997558594,38.847434997558594,38.847434997558594,48 +2023-01-31,39.3697624206543,39.3697624206543,39.3697624206543,39.3697624206543,58 +2023-02-01,40.02299499511719,40.02299499511719,39.513229189123194,39.513229189123194,464 +2023-02-02,40.337581634521484,40.337581634521484,40.337581634521484,40.337581634521484,122 +2023-02-03,39.90641784667969,40.165781456196754,39.90641784667969,40.165781456196754,6660 +2023-02-06,39.518585205078125,39.522969296359534,39.50348981281003,39.50348981281003,458 +2023-02-07,39.74279022216797,39.74279022216797,39.74279022216797,39.74279022216797,26 +2023-02-08,39.336944580078125,39.43531541954639,39.336944580078125,39.43531541954639,217 +2023-02-09,39.273441314697266,39.328179296637195,39.273441314697266,39.328179296637195,1541 +2023-02-10,39.15987777709961,39.15987777709961,39.15987777709961,39.15987777709961,21 +2023-02-13,39.57497787475586,39.57497787475586,39.57497787475586,39.57497787475586,120 +2023-02-14,39.587440490722656,39.587440490722656,39.587440490722656,39.587440490722656,1 +2023-02-15,39.681427001953125,39.681427001953125,39.56192336479334,39.56192336479334,119 +2023-02-16,39.38242721557617,39.38242721557617,39.38242721557617,39.38242721557617,1 +2023-02-17,39.39031982421875,39.39031982421875,39.39031982421875,39.39031982421875,6 +2023-02-21,38.535186767578125,38.71458899142947,38.535186767578125,38.71458899142947,136 +2023-02-22,38.39162826538086,38.41266447475707,38.39162826538086,38.41266447475707,134 +2023-02-23,38.615928649902344,38.615928649902344,38.382375464132224,38.382375464132224,230 +2023-02-24,37.86880874633789,37.86880874633789,37.86880874633789,37.86880874633789,51 +2023-02-27,38.236087799072266,38.266572096097896,38.18865415859375,38.18865415859375,2946 +2023-02-28,38.11424255371094,38.11424255371094,38.11424255371094,38.11424255371094,36 +2023-03-01,38.31448745727539,38.451620347689634,38.31448745727539,38.451620347689634,214 +2023-03-02,38.457271575927734,38.457271575927734,38.457271575927734,38.457271575927734,4 +2023-03-03,39.24714279174805,39.24714279174805,39.24714279174805,39.24714279174805,10008 +2023-03-06,39.253963470458984,39.43531624898822,39.253963470458984,39.32818093960387,1203 +2023-03-07,38.60832977294922,38.60832977294922,38.60832977294922,38.60832977294922,1 +2023-03-08,38.79844665527344,38.79844665527344,38.73406738864582,38.73601422242426,602 +2023-03-09,38.403507232666016,38.403507232666016,38.403507232666016,38.403507232666016,2 +2023-03-10,37.79527282714844,38.23734898287254,37.74063516130193,38.2178732148617,1540 +2023-03-13,37.68891906738281,37.68891906738281,37.68891906738281,37.68891906738281,18 +2023-03-14,38.2586784362793,38.2586784362793,38.2586784362793,38.2586784362793,7 +2023-03-15,36.98553466796875,36.98553466796875,36.98553466796875,36.98553466796875,34 +2023-03-16,37.58967590332031,37.58967590332031,37.58967590332031,37.58967590332031,1 +2023-03-17,36.93040466308594,36.93040466308594,36.93040466308594,36.93040466308594,2 +2023-03-20,37.58889389038086,37.58889389038086,37.38309795857792,37.38309795857792,194 +2023-03-21,38.179988861083984,38.179988861083984,38.0425661609833,38.052304046161304,2101 +2023-03-22,37.92061996459961,38.39318040677732,37.92061996459961,38.39318040677732,104 +2023-03-23,37.97779083251953,38.47109767722516,37.76985116356968,38.47109767722516,353 +2023-03-24,37.516239166259766,37.516239166259766,37.360797113891905,37.360797113891905,267 +2023-03-27,37.900264739990234,37.900264739990234,37.73089763412636,37.73089763412636,201 +2023-03-28,37.86091995239258,37.86091995239258,37.75037397458653,37.75037397458653,114 +2023-03-29,38.4340934753418,38.4340934753418,38.4340934753418,38.4340934753418,8 +2023-03-30,38.97142028808594,38.98729590125695,38.97142028808594,38.98729590125695,126 +2023-03-31,39.31668472290039,39.31668472290039,39.18208568379519,39.18208568379519,389 +2023-04-03,39.176631927490234,39.176631927490234,39.176631927490234,39.176631927490234,54 +2023-04-04,38.534603118896484,38.534603118896484,38.534603118896484,38.534603118896484,24 +2023-04-05,37.85068893432617,37.9013363317032,37.79907183545887,37.9013363317032,707 +2023-04-06,37.678794860839844,37.678794860839844,37.678794860839844,37.678794860839844,3 +2023-04-10,37.869781494140625,37.869781494140625,37.66271862822382,37.66271862822382,127 +2023-04-11,38.1865119934082,38.1865119934082,38.1865119934082,38.1865119934082,11 +2023-04-12,38.350040435791016,38.350040435791016,38.350040435791016,38.350040435791016,10 +2023-04-13,38.955448150634766,38.955448150634766,38.65391181377105,38.65391181377105,312 +2023-04-14,38.761436462402344,38.761436462402344,38.761436462402344,38.761436462402344,3 +2023-04-17,38.85853958129883,38.85853958129883,38.85853958129883,38.85853958129883,2 +2023-04-18,39.11410140991211,39.11410140991211,39.11410140991211,39.11410140991211,7 +2023-04-19,38.877723693847656,38.877723693847656,38.877723693847656,38.877723693847656,31 +2023-04-20,38.774776458740234,38.774776458740234,38.774776458740234,38.774776458740234,2 +2023-04-21,38.77302551269531,38.78266679808683,38.77302551269531,38.78266679808683,281 +2023-04-24,38.74565505981445,38.74565505981445,38.74565505981445,38.74565505981445,6 +2023-04-25,38.08151626586914,38.16917208194225,38.08151626586914,38.16917208194225,423 +2023-04-26,37.5350341796875,37.5350341796875,37.48741105759467,37.48741105759467,1176 +2023-04-27,38.11219787597656,38.11219787597656,38.08151666812771,38.08151666812771,180 +2023-04-28,38.302024841308594,38.302024841308594,38.302024841308594,38.302024841308594,50 +2023-05-01,38.36669158935547,38.36669158935547,38.36669158935547,38.36669158935547,183 +2023-05-02,38.148624420166016,38.178915519341736,37.84777172215873,37.85750960648838,1555 +2023-05-03,38.10343551635742,38.10343551635742,38.10343551635742,38.10343551635742,18 +2023-05-04,37.9782829284668,38.120479828100386,37.9782829284668,38.01334451605706,8874 +2023-05-05,38.67621994018555,38.67621994018555,38.646415546716085,38.646415546716085,141 +2023-05-08,38.5782356262207,38.5782356262207,38.5782356262207,38.5782356262207,222 +2023-05-09,38.463504791259766,38.463504791259766,38.463504791259766,38.463504791259766,28 +2023-05-10,38.55476379394531,38.55476379394531,38.5295404061281,38.5295404061281,513 +2023-05-11,38.24212646484375,38.24212646484375,38.24212646484375,38.24212646484375,31 +2023-05-12,38.33484649658203,38.33484649658203,38.33484649658203,38.33484649658203,14 +2023-05-15,38.620994567871094,38.620994567871094,38.620994567871094,38.620994567871094,34 +2023-05-16,38.05659103393555,38.05659103393555,38.05659103393555,38.05659103393555,30 +2023-05-17,38.4499626159668,38.4499626159668,38.35412935366614,38.35412935366614,259 +2023-05-18,38.613101959228516,38.613101959228516,38.613101959228516,38.613101959228516,3 +2023-05-19,38.7516975402832,38.753451176857325,38.7516975402832,38.753451176857325,134 +2023-05-22,38.76386642456055,38.76386642456055,38.76386642456055,38.76386642456055,3 +2023-05-23,38.216217041015625,38.39318200230854,38.216217041015625,38.39318200230854,2255 +2023-05-24,37.70314025878906,37.70314025878906,37.70314025878906,37.70314025878906,17 +2023-05-25,37.75572967529297,37.75572967529297,37.71151351548635,37.71151351548635,259 +2023-05-26,38.040714263916016,38.040714263916016,38.040714263916016,38.040714263916016,38 +2023-05-30,37.9869499206543,37.9869499206543,37.9869499206543,37.9869499206543,5 +2023-05-31,37.661067962646484,37.661067962646484,37.54468147381896,37.54468147381896,954 +2023-06-01,38.19761657714844,38.19761657714844,38.19761657714844,38.19761657714844,1 +2023-06-02,38.95622634887695,38.95797998544194,38.95622634887695,38.95797998544194,245 +2023-06-05,38.7564697265625,38.7564697265625,38.7564697265625,38.7564697265625,1 +2023-06-06,39.03092575073242,39.03092575073242,38.94833764448873,38.95807552862499,2051 +2023-06-07,39.027130126953125,39.027130126953125,39.027130126953125,39.027130126953125,54 +2023-06-08,39.21704864501953,39.21704864501953,39.21704864501953,39.21704864501953,1 +2023-06-09,39.116634368896484,39.116634368896484,39.116634368896484,39.116634368896484,3 +2023-06-12,39.56874084472656,39.56874084472656,39.56874084472656,39.56874084472656,95 +2023-06-13,40.08123779296875,40.0878622296596,40.08123779296875,40.0878622296596,122 +2023-06-14,39.99241256713867,39.99241256713867,39.99241256713867,39.99241256713867,19 +2023-06-15,40.42991256713867,40.42991256713867,40.42991256713867,40.42991256713867,7 +2023-06-16,40.31790542602539,40.31790542602539,40.31790542602539,40.31790542602539,20 +2023-06-20,39.65045928955078,39.65045928955078,39.65045928955078,39.65045928955078,20 +2023-06-21,39.61743927001953,39.669060087501364,39.61743927001953,39.669060087501364,199 +2023-06-22,39.35603332519531,39.35603332519531,39.35603332519531,39.35603332519531,19 +2023-06-23,38.67738342285156,38.82133395033548,38.67738342285156,38.82133395033548,403 +2023-06-26,38.87675094604492,38.87675094604492,38.87675094604492,38.87675094604492,33 +2023-06-27,39.343467712402344,39.343467712402344,39.343467712402344,39.343467712402344,42 +2023-06-28,39.28921890258789,39.28921890258789,39.28921890258789,39.28921890258789,2 +2023-06-29,39.252017974853516,39.28922330932271,39.252017974853516,39.28922330932271,314 +2023-06-30,39.90991973876953,39.90991973876953,39.90991973876953,39.90991973876953,2 +2023-07-03,39.96397018432617,39.96397018432617,39.96397018432617,39.96397018432617,96 +2023-07-05,39.37093734741211,39.37093734741211,39.37093734741211,39.37093734741211,40 +2023-07-06,38.71809387207031,38.86068086487403,38.71809387207031,38.86068086487403,252 +2023-07-07,39.04621887207031,39.04621887207031,39.04621887207031,39.04621887207031,19 +2023-07-10,39.378726959228516,39.378726959228516,39.378726959228516,39.378726959228516,38 +2023-07-11,39.90855407714844,39.90855407714844,39.90855407714844,39.90855407714844,1 +2023-07-12,40.553314208984375,40.5943166102036,40.553314208984375,40.5943166102036,354 +2023-07-13,40.93558883666992,40.93558883666992,40.80858765004951,40.80858765004951,250 +2023-07-14,40.727455139160156,40.727455139160156,40.727455139160156,40.727455139160156,78 +2023-07-17,40.91679382324219,40.91679382324219,40.61379736337492,40.61379736337492,172 +2023-07-18,41.12443923950195,41.12443923950195,41.12443923950195,41.12443923950195,15 +2023-07-19,41.04554748535156,41.04554748535156,41.04554748535156,41.04554748535156,53 +2023-07-20,40.69093322753906,40.69093322753906,40.69093322753906,40.69093322753906,8 +2023-07-21,40.72365951538086,40.72365951538086,40.72365951538086,40.72365951538086,15 +2023-07-24,40.8104362487793,40.8104362487793,40.701450710385004,40.701450710385004,547 +2023-07-25,40.918155670166016,40.918155670166016,40.85728367533248,40.85728367533248,1100 +2023-07-26,40.71635055541992,40.71635055541992,40.71635055541992,40.71635055541992,29 +2023-07-27,40.41374206542969,40.7130380306613,40.41374206542969,40.7130380306613,113 +2023-07-28,40.501888275146484,40.501888275146484,40.501888275146484,40.501888275146484,3 +2023-07-31,40.537437438964844,40.537437438964844,40.537437438964844,40.537437438964844,47 +2023-08-01,40.258399963378906,40.292391534728196,40.14630096996423,40.292391534728196,780 +2023-08-02,39.59679412841797,39.688540529575214,39.59679412841797,39.688540529575214,213 +2023-08-03,39.1699104309082,39.26974139509434,39.1699104309082,39.26974139509434,936 +2023-08-04,39.01564025878906,39.01564025878906,39.01564025878906,39.01564025878906,33 +2023-08-07,39.14683151245117,39.14683151245117,39.065213103009015,39.065213103009015,422 +2023-08-08,38.856300354003906,38.856300354003906,38.724328051172414,38.724328051172414,154 +2023-08-09,38.95262145996094,38.95262145996094,38.95262145996094,38.95262145996094,2 +2023-08-10,38.74624252319336,39.13338751049018,38.74624252319336,39.13338751049018,292 +2023-08-11,38.5689811706543,38.5689811706543,38.5689811706543,38.5689811706543,41 +2023-08-14,38.5054817199707,38.5054817199707,38.40292370513445,38.40292370513445,280 +2023-08-15,37.89023208618164,38.01333959432886,37.89023208618164,38.01333959432886,180 +2023-08-16,37.56074905395508,37.56074905395508,37.56074905395508,37.56074905395508,80 +2023-08-17,37.07445526123047,37.07445526123047,37.07445526123047,37.07445526123047,53 +2023-08-18,36.999656677246094,36.999656677246094,36.999656677246094,36.999656677246094,198 +2023-08-21,37.0565299987793,37.0565299987793,36.85433794657695,36.91277639476957,1322 +2023-08-22,37.110198974609375,37.110198974609375,37.110198974609375,37.110198974609375,12 +2023-08-23,37.58198165893555,37.58198165893555,37.58198165893555,37.58198165893555,52 +2023-08-24,37.08857727050781,37.08857727050781,37.08857727050781,37.08857727050781,45 +2023-08-25,37.49500274658203,37.49500274658203,37.49500274658203,37.49500274658203,103 +2023-08-28,37.90582275390625,37.90582275390625,37.90582275390625,37.90582275390625,337 +2023-08-29,38.473731994628906,38.473731994628906,38.473731994628906,38.473731994628906,120 +2023-08-30,38.493988037109375,38.493988037109375,38.493988037109375,38.493988037109375,1 +2023-08-31,38.44051742553711,38.49057780193375,38.44051742553711,38.49057780193375,307 +2023-09-01,38.30397033691406,38.30397033691406,38.30397033691406,38.30397033691406,35 +2023-09-05,37.71784973144531,37.71784973144531,37.71784973144531,37.71784973144531,12 +2023-09-06,37.705867767333984,37.705867767333984,37.705867767333984,37.705867767333984,1 +2023-09-07,37.49812316894531,37.49812316894531,37.49812316894531,37.49812316894531,28 +2023-09-08,37.274208068847656,37.274208068847656,37.274208068847656,37.274208068847656,4 +2023-09-11,37.46393585205078,37.46393585205078,37.45818823413406,37.45818823413406,145 +2023-09-12,37.15889358520508,37.15889358520508,37.15889358520508,37.15889358520508,5 +2023-09-13,36.727630615234375,36.98095680193806,36.727630615234375,36.98095680193806,1597 +2023-09-14,37.24382019042969,37.24382019042969,37.029746506368824,37.029746506368824,372 +2023-09-15,37.06588363647461,37.26339809784478,37.06588363647461,37.26339809784478,412 +2023-09-18,36.972286224365234,36.972286224365234,36.972286224365234,36.972286224365234,55 +2023-09-19,36.726558685302734,36.726558685302734,36.659548963590446,36.65964556221345,685 +2023-09-20,36.682926177978516,36.682926177978516,36.682926177978516,36.682926177978516,6 +2023-09-21,35.90911865234375,36.26022863775753,35.90911865234375,36.26022863775753,533 +2023-09-22,35.829254150390625,35.829254150390625,35.829254150390625,35.829254150390625,58 +2023-09-25,35.6896858215332,35.697187075759956,35.52002521020846,35.52002521020846,603 +2023-09-26,35.16404724121094,35.16404724121094,35.16404724121094,35.16404724121094,87 +2023-09-27,35.268455505371094,35.268455505371094,35.130445791759925,35.130445791759925,310 +2023-09-28,35.594146728515625,35.594146728515625,35.594146728515625,35.594146728515625,29 +2023-09-29,35.452919006347656,35.452919006347656,35.452919006347656,35.452919006347656,19 +2023-10-02,34.80086135864258,34.80086135864258,34.80086135864258,34.80086135864258,125 +2023-10-03,34.20217514038086,34.20217514038086,34.20217514038086,34.20217514038086,55 +2023-10-04,34.52182388305664,34.52182388305664,34.088318954940526,34.20519215106453,3517 +2023-10-05,34.37807083129883,34.37807083129883,34.20519271898239,34.20519271898239,313 +2023-10-06,34.859493255615234,34.859493255615234,34.859493255615234,34.859493255615234,35 +2023-10-09,34.72002410888672,34.72002410888672,34.72002410888672,34.72002410888672,11 +2023-10-10,35.33176040649414,35.33176040649414,35.02330985388501,35.02330985388501,244 +2023-10-11,35.61069869995117,35.61069869995117,35.46158758350042,35.46158758350042,274 +2023-10-12,35.14018630981445,35.14018630981445,35.14018630981445,35.14018630981445,5 +2023-10-13,34.59223937988281,34.59223937988281,34.59223937988281,34.59223937988281,52 +2023-10-16,34.93994140625,34.93994140625,34.93994140625,34.93994140625,42 +2023-10-17,34.88851547241211,35.01376301145568,34.88851547241211,35.01376301145568,104 +2023-10-18,33.89703369140625,33.89703369140625,33.89703369140625,33.89703369140625,4 +2023-10-19,33.535404205322266,33.535404205322266,33.535404205322266,33.535404205322266,20 +2023-10-20,32.97284698486328,32.97284698486328,32.97284698486328,32.97284698486328,6 +2023-10-23,32.93038558959961,33.156244319334036,32.93038558959961,33.0072297952731,6665 +2023-10-24,33.1779670715332,33.1779670715332,33.1779670715332,33.1779670715332,23 +2023-10-25,32.81136703491211,32.81136703491211,32.81136703491211,32.81136703491211,1 +2023-10-26,32.83172607421875,32.83172607421875,32.83172607421875,32.83172607421875,12 +2023-10-27,32.67306900024414,32.67306900024414,32.67306900024414,32.67306900024414,1 +2023-10-30,33.08485412597656,33.08485412597656,33.08485412597656,33.08485412597656,35 +2023-10-31,33.371585845947266,33.371585845947266,33.371585845947266,33.371585845947266,2 +2023-11-01,33.70360565185547,33.70360565185547,33.70360565185547,33.70360565185547,7 +2023-11-02,34.515296936035156,34.515296936035156,34.515296936035156,34.515296936035156,13 +2023-11-03,35.043182373046875,35.043182373046875,35.043182373046875,35.043182373046875,54 +2023-11-06,34.80154037475586,34.80904162916032,34.80154037475586,34.80904162916032,1050 +2023-11-07,34.455596923828125,34.455596923828125,34.43134323789371,34.43134323789371,149 +2023-11-08,34.45909881591797,34.46815679438759,34.45909881591797,34.46815679438759,313 +2023-11-09,34.43806076049805,34.43806076049805,34.43806076049805,34.43806076049805,4 +2023-11-10,34.76589584350586,34.81877987337099,34.51685345163498,34.526691649687734,1725 +2023-11-13,34.73200225830078,34.78956389293409,34.73200225830078,34.78956389293409,212 +2023-11-14,36.01518630981445,36.01518630981445,36.01518630981445,36.01518630981445,37 +2023-11-15,36.06134796142578,36.15309436340774,36.06134796142578,36.15309436340774,1001 +2023-11-16,36.144134521484375,36.144134521484375,36.144134521484375,36.144134521484375,24 +2023-11-17,36.59303283691406,36.59303283691406,36.59303283691406,36.59303283691406,6 +2023-11-20,36.71370315551758,36.7179906486239,36.69851116304637,36.69851116304637,1327 +2023-11-21,36.56244659423828,36.56244659423828,36.56244659423828,36.56244659423828,79 +2023-11-22,36.58757781982422,36.58757781982422,36.523198548944485,36.523198548944485,112 +2023-11-24,36.7207145690918,36.72694889562434,36.7207145690918,36.72694889562434,578 +2023-11-27,36.6374397277832,36.67902915111641,36.6374397277832,36.67902915111641,1036 +2023-11-28,36.57802963256836,36.57802963256836,36.57802963256836,36.57802963256836,15 +2023-11-29,36.86992645263672,36.86992645263672,36.86992645263672,36.86992645263672,1 +2023-11-30,37.00082015991211,37.00082015991211,37.00082015991211,37.00082015991211,3 +2023-12-01,37.555877685546875,37.555877685546875,37.555877685546875,37.555877685546875,583 +2023-12-04,37.316287994384766,37.316287994384766,37.316287994384766,37.316287994384766,83 +2023-12-05,37.172142028808594,37.19522166898321,37.172142028808594,37.19522166898321,141 +2023-12-06,37.342681884765625,37.342681884765625,37.342681884765625,37.342681884765625,18 +2023-12-07,37.52412414550781,37.57506505636293,37.52412414550781,37.555585573056575,423 +2023-12-08,37.76274490356445,37.76274490356445,37.76274490356445,37.76274490356445,7 +2023-12-11,37.95646286010742,37.95646286010742,37.95646286010742,37.95646286010742,34 +2023-12-12,38.04860305786133,38.04860305786133,38.04860305786133,38.04860305786133,60 +2023-12-13,38.65625,38.65625,37.91594787463566,37.97438632632523,582 +2023-12-14,39.50865173339844,39.50865173339844,39.50865173339844,39.50865173339844,3 +2023-12-15,39.29555130004883,39.29555130004883,39.29555130004883,39.29555130004883,5 +2023-12-18,39.20205307006836,39.23068713283646,39.176146060897224,39.23068713283646,1414 +2023-12-19,39.739017486572266,39.739017486572266,39.739017486572266,39.739017486572266,2 +2023-12-20,39.17063522338867,39.17063522338867,39.17063522338867,39.17063522338867,104 +2023-12-21,39.796348571777344,39.796348571777344,39.796348571777344,39.796348571777344,46 +2023-12-22,39.88155746459961,39.88155746459961,39.88155746459961,39.88155746459961,23 +2023-12-26,40.14949417114258,40.486087926653894,40.14949417114258,40.486087926653894,343 +2023-12-27,40.33705139160156,40.407286886307624,40.33705139160156,40.407286886307624,516 +2023-12-28,40.28582763671875,40.306806971396426,40.26937635116997,40.26937635116997,210 +2023-12-29,40.21736526489258,40.31862822450805,40.1807200080212,40.1807200080212,1078 +2024-01-02,39.61568832397461,39.78669451760248,39.61568832397461,39.78669451760248,428 +2024-01-03,38.838966369628906,38.838966369628906,38.838966369628906,38.838966369628906,2 +2024-01-04,38.7979850769043,38.7979850769043,38.7979850769043,38.7979850769043,34 +2024-01-05,38.82950973510742,38.82950973510742,38.70312643393194,38.70312643393194,274 +2024-01-08,39.2547607421875,39.2547607421875,39.2547607421875,39.2547607421875,90 +2024-01-09,39.09557342529297,39.09557342529297,39.09557342529297,39.09557342529297,28 +2024-01-10,39.16305160522461,39.16305160522461,39.05774909897336,39.10700149698339,1420 +2024-01-11,39.19821548461914,39.19821548461914,38.959239713127126,38.959239713127126,146 +2024-01-12,39.349422454833984,39.40251899656501,39.349422454833984,39.40251899656501,189 +2024-01-16,38.72400665283203,38.72400665283203,38.72400665283203,38.72400665283203,80 +2024-01-17,38.3536262512207,38.3536262512207,38.204193107806525,38.30919875971806,541 +2024-01-18,38.65416717529297,38.65416717529297,38.49626414243997,38.49626414243997,120 +2024-01-19,38.738983154296875,38.738983154296875,38.738983154296875,38.738983154296875,97 +2024-01-22,38.99884033203125,38.99884033203125,38.99884033203125,38.99884033203125,5 +2024-01-23,38.80448913574219,38.80448913574219,38.80448913574219,38.80448913574219,23 +2024-01-24,38.80123519897461,39.04789550158476,38.80123519897461,39.04789550158476,892 +2024-01-25,38.974708557128906,38.974708557128906,38.974708557128906,38.974708557128906,31 +2024-01-26,38.94210433959961,38.94210433959961,38.94210433959961,38.94210433959961,32 +2024-01-29,39.1583251953125,39.1583251953125,38.80163140790085,38.80163140790085,266 +2024-01-30,39.26126480102539,39.26126480102539,39.26126480102539,39.26126480102539,16 +2024-01-31,38.858665466308594,38.858665466308594,38.858665466308594,38.858665466308594,12 +2024-02-01,39.48664474487305,39.48664474487305,39.48664474487305,39.48664474487305,13 +2024-02-02,39.353858947753906,39.353858947753906,39.353858947753906,39.353858947753906,16 +2024-02-05,38.872657775878906,38.872657775878906,38.872657775878906,38.872657775878906,76 +2024-02-06,39.148868560791016,39.148868560791016,39.148868560791016,39.148868560791016,27 +2024-02-07,39.45039367675781,39.47147447006415,39.244910428919916,39.244910428919916,5134 +2024-02-08,39.493934631347656,39.493934631347656,39.493934631347656,39.493934631347656,25 +2024-02-09,39.88155746459961,39.88155746459961,39.88155746459961,39.88155746459961,146 +2024-02-12,39.908546447753906,39.908546447753906,39.908546447753906,39.908546447753906,1 +2024-02-13,39.134979248046875,39.134979248046875,39.134979248046875,39.134979248046875,126 +2024-02-14,39.76069259643555,39.76069259643555,39.76069259643555,39.76069259643555,7 +2024-02-15,40.275089263916016,40.275089263916016,40.275089263916016,40.275089263916016,12 +2024-02-16,40.207515716552734,40.207515716552734,40.207515716552734,40.207515716552734,21 +2024-02-20,40.19845199584961,40.19845199584961,40.19845199584961,40.19845199584961,16 +2024-02-21,40.390045166015625,40.390045166015625,40.390045166015625,40.390045166015625,60 +2024-02-22,41.02009201049805,41.02009201049805,41.02009201049805,41.02009201049805,51 +2024-02-23,41.06904983520508,41.06904983520508,41.06904983520508,41.06904983520508,2 +2024-02-26,40.964534759521484,40.964534759521484,40.964534759521484,40.964534759521484,67 +2024-02-27,41.066097259521484,41.066097259521484,40.93922169187606,41.02600617341767,337 +2024-02-28,41.041961669921875,41.041961669921875,41.041961669921875,41.041961669921875,3 +2024-02-29,41.37156295776367,41.37156295776367,41.37156295776367,41.37156295776367,18 +2024-03-01,41.67644119262695,41.67644119262695,41.6091630209673,41.6091630209673,875 +2024-03-04,41.84666061401367,41.84666061401367,41.833756613027646,41.833756613027646,504 +2024-03-05,41.56207275390625,41.76667293748858,41.56207275390625,41.76667293748858,484 +2024-03-06,41.98910140991211,42.042491057365716,41.98910140991211,42.042491057365716,1000 +2024-03-07,42.54999542236328,42.54999542236328,42.485768520712334,42.485768520712334,275 +2024-03-08,42.37317657470703,42.38736195715398,42.37317657470703,42.38736195715398,283 +2024-03-11,42.09775161743164,42.09775161743164,42.0621923389487,42.0621923389487,650 +2024-03-12,42.36697006225586,42.36697006225586,42.10159630781346,42.10159630781346,338 +2024-03-13,42.48222351074219,42.48222351074219,42.40696394748735,42.44636737170795,481 +2024-03-14,42.21812438964844,42.21812438964844,42.21812438964844,42.21812438964844,62 +2024-03-15,42.16838073730469,42.30845716070674,42.16838073730469,42.30845716070674,110 +2024-03-18,42.155277252197266,42.155277252197266,42.155277252197266,42.155277252197266,10 +2024-03-19,42.333282470703125,42.333282470703125,42.333282470703125,42.333282470703125,13 +2024-03-20,42.996131896972656,42.996131896972656,42.996131896972656,42.996131896972656,41 +2024-03-21,43.1815185546875,43.1815185546875,43.1815185546875,43.1815185546875,18 +2024-03-22,43.12586212158203,43.12586212158203,43.12586212158203,43.12586212158203,36 +2024-03-25,42.96342468261719,42.96342468261719,42.96342468261719,42.96342468261719,35 +2024-03-26,42.971797943115234,42.971797943115234,42.971797943115234,42.971797943115234,71 +2024-03-27,43.2223014831543,43.2223014831543,43.2223014831543,43.2223014831543,2 +2024-03-28,43.112266540527344,43.112266540527344,43.112266540527344,43.112266540527344,75 +2024-04-01,42.9310188293457,42.9310188293457,42.9310188293457,42.9310188293457,40 +2024-04-02,42.50389099121094,42.50389099121094,42.50389099121094,42.50389099121094,60 +2024-04-03,42.79182815551758,42.79182815551758,42.79182815551758,42.79182815551758,13 +2024-04-04,42.443214416503906,42.443214416503906,42.443214416503906,42.443214416503906,27 +2024-04-05,42.80837631225586,42.80837631225586,42.80837631225586,42.80837631225586,93 +2024-04-08,42.96963119506836,42.96963119506836,42.96963119506836,42.96963119506836,67 +2024-04-09,43.000267028808594,43.000267028808594,43.000267028808594,43.000267028808594,14 +2024-04-10,42.41109848022461,42.41109848022461,42.29860370286403,42.29860370286403,189 +2024-04-11,42.65303421020508,42.65322961150726,42.65303421020508,42.65322961150726,947 +2024-04-12,42.00505447387695,42.00505447387695,42.00505447387695,42.00505447387695,62 +2024-04-15,41.90260696411133,41.90260696411133,41.90260696411133,41.90260696411133,89 +2024-04-16,41.6271858215332,41.72529981487088,41.6271858215332,41.68786543717537,757 +2024-04-17,41.46238327026367,41.46238327026367,41.46238327026367,41.46238327026367,18 +2024-04-18,41.457069396972656,41.457069396972656,41.457069396972656,41.457069396972656,11 +2024-04-19,41.253353118896484,41.253353118896484,41.253353118896484,41.253353118896484,8 +2024-04-22,41.441898345947266,41.46701492809585,41.441898345947266,41.46701492809585,281 +2024-04-23,41.86172866821289,41.86172866821289,41.79790008385165,41.83562756454086,619 +2024-04-24,41.957969665527344,41.957969665527344,41.8405485230913,41.8405485230913,343 +2024-04-25,41.987327575683594,41.987327575683594,41.987327575683594,41.987327575683594,117 +2024-04-26,42.60111999511719,42.60111999511719,42.60111999511719,42.60111999511719,178 +2024-04-29,42.85319519042969,42.85319519042969,42.82069093637983,42.82069093637983,139 +2024-04-30,42.29515838623047,42.70247989586082,42.29515838623047,42.70247989586082,220 +2024-05-01,42.160301208496094,42.160301208496094,42.160301208496094,42.160301208496094,45 +2024-05-02,42.63155746459961,42.63155746459961,42.63155746459961,42.63155746459961,10 +2024-05-03,43.21303939819336,43.234315592019186,43.21303939819336,43.234315592019186,475 +2024-05-06,43.743595123291016,43.743595123291016,43.743595123291016,43.743595123291016,10 +2024-05-07,43.967403411865234,43.967403411865234,43.967403411865234,43.967403411865234,13 +2024-05-08,44.0142936706543,44.0142936706543,43.98306703944642,43.98306703944642,191 +2024-05-09,44.497955322265625,44.497955322265625,44.39679005945772,44.39679005945772,10100 +2024-05-10,44.59961700439453,44.60365279271753,44.59961700439453,44.60365279271753,525 +2024-05-13,44.411766052246094,44.411766052246094,44.411766052246094,44.411766052246094,109 +2024-05-14,44.7558479309082,44.7558479309082,44.731712112992355,44.731712112992355,231 +2024-05-15,45.38746643066406,45.38746643066406,45.09618322754266,45.09618322754266,2643 +2024-05-16,44.83218765258789,44.83218765258789,44.83218765258789,44.83218765258789,102 +2024-05-17,44.78805923461914,44.78805923461914,44.78805923461914,44.78805923461914,27 +2024-05-20,44.89385223388672,44.98782522355627,44.88932042704325,44.88932042704325,2030 +2024-05-21,45.152828216552734,45.152828216552734,45.11578839758675,45.115886098235336,231 +2024-05-22,45.14385986328125,45.352300428057305,45.14385986328125,45.332598717562966,2037 +2024-05-23,45.13844299316406,45.559164525926064,45.13844299316406,45.559164525926064,4671 +2024-05-24,45.75558853149414,45.75558853149414,45.75558853149414,45.75558853149414,33 +2024-05-28,45.44282913208008,45.73539371839071,45.44282913208008,45.73539371839071,288 +2024-05-29,44.75672912597656,44.820366064998986,44.75672912597656,44.820366064998986,1122 +2024-05-30,45.16178894042969,45.214393222591205,45.16178894042969,45.214393222591205,287 +2024-05-31,45.490211486816406,45.490211486816406,44.869620719469225,44.98782723210578,12026 +2024-06-03,45.331520080566406,45.331520080566406,45.331520080566406,45.331520080566406,96 +2024-06-04,45.09884262084961,45.09884262084961,45.09884262084961,45.09884262084961,31 +2024-06-05,45.51601791381836,45.51601791381836,45.51601791381836,45.51601791381836,22 +2024-06-06,45.280391693115234,45.280391693115234,45.280391693115234,45.280391693115234,46 +2024-06-07,44.762542724609375,44.762542724609375,44.762542724609375,44.762542724609375,30 +2024-06-10,45.03984069824219,45.03984069824219,45.03984069824219,45.03984069824219,72 +2024-06-11,44.66640090942383,44.66640090942383,44.46584027581018,44.46584027581018,668 +2024-06-12,45.547637939453125,45.547637939453125,45.547637939453125,45.547637939453125,63 +2024-06-13,45.13292694091797,45.234092203903934,45.13292694091797,45.234092203903934,142 +2024-06-14,44.4434814453125,44.48544387153375,44.4434814453125,44.48544387153375,475 +2024-06-17,44.68728256225586,44.68728256225586,44.68728256225586,44.68728256225586,106 +2024-06-18,45.05599594116211,45.05599594116211,44.702161766480806,44.702161766480806,142 +2024-06-20,44.889225006103516,44.889225006103516,44.889225006103516,44.889225006103516,165 +2024-06-21,44.55016326904297,44.55016326904297,44.55016326904297,44.55016326904297,29 +2024-06-24,44.79643249511719,44.79643249511719,44.79643249511719,44.79643249511719,155 +2024-06-25,44.63054656982422,44.63054656982422,44.63054656982422,44.63054656982422,9 +2024-06-26,44.4051628112793,44.4051628112793,44.25888239377458,44.25888239377458,542 +2024-06-27,44.506622314453125,44.506622314453125,44.506622314453125,44.506622314453125,83 +2024-06-28,44.09870910644531,44.09870910644531,44.09870910644531,44.09870910644531,59 +2024-07-01,43.79935073852539,44.08157033298329,43.79935073852539,44.08157033298329,249 +2024-07-02,43.877071380615234,43.877071380615234,43.855006065182984,43.86485504197929,8873 +2024-07-03,44.41826629638672,44.41826629638672,44.36724025333721,44.38694196507655,3107 +2024-07-05,44.478355407714844,44.62335444291547,44.19977704001073,44.62335444291547,489 +2024-07-08,44.4557991027832,44.45589680343428,44.4557991027832,44.45589680343428,514 +2024-07-09,44.31167984008789,44.377086663414005,44.31167984008789,44.377086663414005,135 +2024-07-10,44.95650100708008,44.95650100708008,44.95650100708008,44.95650100708008,37 +2024-07-11,45.469425201416016,45.53946153255384,45.469425201416016,45.53946153255384,380 +2024-07-12,45.950233459472656,45.950233459472656,45.950233459472656,45.950233459472656,42 +2024-07-15,45.36579513549805,45.78572753819585,45.36579513549805,45.78572753819585,378 +2024-07-16,46.08213424682617,46.08213424682617,45.411404263306764,45.411404263306764,462 +2024-07-17,45.26955795288086,45.26955795288086,45.26955795288086,45.26955795288086,28 +2024-07-18,44.95305633544922,44.95305633544922,44.95305633544922,44.95305633544922,61 +2024-07-19,44.75564956665039,44.75564956665039,44.75564956665039,44.75564956665039,99 +2024-07-22,45.31486892700195,45.31486892700195,45.07579543765812,45.16513892391506,1093 +2024-07-23,45.11726379394531,45.11726379394531,45.11726379394531,45.11726379394531,8 +2024-07-24,44.40476608276367,44.40476608276367,44.40476608276367,44.40476608276367,30 +2024-07-25,44.147274017333984,44.147274017333984,44.147274017333984,44.147274017333984,25 +2024-07-26,45.076480865478516,45.076480865478516,45.076480865478516,45.076480865478516,5 +2024-07-29,44.89099884033203,44.89099884033203,44.89099884033203,44.89099884033203,107 +2024-07-30,44.833961486816406,44.833961486816406,44.833961486816406,44.833961486816406,2 +2024-07-31,45.70761489868164,45.70761489868164,45.70761489868164,45.70761489868164,8 +2024-08-01,44.57262420654297,44.57262420654297,44.57262420654297,44.57262420654297,18 +2024-08-02,43.63779830932617,44.06186796498707,43.63779830932617,44.06186796498707,316 +2024-08-05,42.747005462646484,42.76158540536827,42.747005462646484,42.76158540536827,286 +2024-08-06,43.25372314453125,43.25372314453125,43.25372314453125,43.25372314453125,244 +2024-08-07,43.153839111328125,43.153839111328125,43.153839111328125,43.153839111328125,225026 +2024-08-08,43.73187255859375,43.73187255859375,43.73187255859375,43.73187255859375,11 +2024-08-09,43.8137321472168,43.8137321472168,43.8137321472168,43.8137321472168,28 +2024-08-12,43.73512268066406,43.73512268066406,43.73512268066406,43.73512268066406,6 +2024-08-13,44.731712341308594,44.731712341308594,44.731712341308594,44.731712341308594,1 +2024-08-14,44.80332565307617,44.80332565307617,44.80332565307617,44.80332565307617,14 +2024-08-15,45.2058219909668,45.2058219909668,45.2058219909668,45.2058219909668,36 +2024-08-16,45.22926712036133,45.22926712036133,45.22926712036133,45.22926712036133,76 +2024-08-19,45.73775863647461,45.73775863647461,45.38185395919065,45.38185395919065,480 +2024-08-20,45.54143142700195,45.54143142700195,45.54143142700195,45.54143142700195,20 +2024-08-21,46.09612274169922,46.09612274169922,46.09612274169922,46.09612274169922,7 +2024-08-22,45.70554733276367,46.19945793345035,45.70554733276367,46.19945793345035,200 +2024-08-23,46.627464294433594,46.627464294433594,46.435869569548,46.435869569548,280 +2024-08-26,46.07139587402344,46.6033307833263,46.07139587402344,46.56392736240378,12300 +2024-08-27,46.18940734863281,46.214230827624235,46.18940734863281,46.214230827624235,254 +2024-08-28,46.013179779052734,46.013179779052734,45.84483404738065,45.84483404738065,1826 +2024-08-29,46.19521713256836,46.54324185976401,46.19521713256836,46.54324185976401,856 +2024-08-30,46.6373176574707,46.6373176574707,46.5934801284801,46.5934801284801,295 +2024-09-03,45.458492279052734,45.809076026159964,45.458492279052734,45.809076026159964,196 +2024-09-04,45.439579010009766,45.439579010009766,45.439579010009766,45.439579010009766,86 +2024-09-05,45.253501892089844,45.253501892089844,45.253501892089844,45.253501892089844,214 +2024-09-06,44.446929931640625,44.446929931640625,44.446929931640625,44.446929931640625,207 +2024-09-09,44.962215423583984,44.962215423583984,44.962215423583984,44.962215423583984,106 +2024-09-10,45.065059661865234,45.065059661865234,45.065059661865234,45.065059661865234,1 +2024-09-11,45.77991485595703,45.77991485595703,45.77991485595703,45.77991485595703,15 +2024-09-12,46.15463638305664,46.15463638305664,46.15463638305664,46.15463638305664,1 +2024-09-13,46.51792907714844,46.51792907714844,46.35706871318337,46.35706871318337,249 +2024-09-16,46.84516525268555,46.84516525268555,46.54422846503506,46.63288428861049,546 +2024-09-17,47.10797882080078,47.10797882080078,47.10797882080078,47.10797882080078,109 +2024-09-18,46.98356628417969,46.98356628417969,46.98356628417969,46.98356628417969,100 +2024-09-19,48.10200881958008,48.10200881958008,47.842835302373516,47.842835302373516,371 +2024-09-20,47.80491256713867,47.80491256713867,47.78747675899401,47.78747675899401,215 +2024-09-23,48.15904235839844,48.21883515409704,48.12022889769136,48.12022889769136,402 +2024-09-24,48.36935043334961,48.36935043334961,48.36935043334961,48.36935043334961,154 +2024-09-25,48.206424713134766,48.206424713134766,48.206424713134766,48.206424713134766,40 +2024-09-26,49.11524200439453,49.11524200439453,49.11524200439453,49.11524200439453,258 +2024-09-27,48.77490234375,48.79016994869781,48.77490234375,48.79016994869781,184 +2024-09-30,48.77490234375,48.77490234375,48.77490234375,48.77490234375,0 +2024-10-01,48.590694427490234,48.590694427490234,48.590694427490234,48.590694427490234,27 +2024-10-02,48.58892059326172,48.58892059326172,48.465100056779534,48.465100056779534,612 +2024-10-03,48.2385368347168,48.26808752256724,48.2385368347168,48.26808752256724,293 +2024-10-04,48.48805236816406,48.48805236816406,48.304634437658784,48.3370409901301,1124 +2024-10-07,48.49494934082031,48.49494934082031,48.396147681315625,48.396147681315625,218 +2024-10-08,48.664180755615234,48.6996423324198,48.484900070085324,48.543118381988805,626 +2024-10-09,48.76258850097656,48.76258850097656,48.66211465831367,48.750770480362654,5043 +2024-10-10,48.233707427978516,48.36659157833701,48.22868336019498,48.36659157833701,785 +2024-10-11,48.74052429199219,48.74052429199219,48.2286856196986,48.2286856196986,1149 +2024-10-14,48.94718933105469,48.94718933105469,48.8287836637831,48.8287836637831,480 +2024-10-15,48.23538589477539,48.45524993471752,48.23538589477539,48.45524993471752,359 +2024-10-16,48.37752914428711,48.37752914428711,48.37752914428711,48.37752914428711,70 +2024-10-17,48.48214340209961,48.75077133674751,48.48214340209961,48.74091860205943,7910 +2024-10-18,48.77510070800781,48.77510070800781,48.688019371238056,48.688019371238056,303 +2024-10-21,48.391910552978516,48.58330611447416,48.391910552978516,48.58330611447416,786 +2024-10-22,47.980350494384766,48.04152237083447,47.980350494384766,48.00211894946635,1842 +2024-10-23,47.60651779174805,47.60651779174805,47.53421555725195,47.53421555725195,219 +2024-10-24,47.59834289550781,47.83466197488837,47.51944210666153,47.83466197488837,1249 +2024-10-25,47.46969223022461,47.83466050575616,47.46969223022461,47.83466050575616,499 +2024-10-28,48.01935958862305,48.06122431488605,48.01935958862305,48.06122431488605,337 +2024-10-29,47.75279998779297,47.795258434761045,47.67705192389507,47.795258434761045,757 +2024-10-30,47.22007751464844,47.36182987514144,47.20421619095624,47.20421619095624,2265 +2024-10-31,46.503936767578125,46.741240363547135,46.48512187778989,46.741240363547135,1244 +2024-11-01,46.52571105957031,46.65258662721444,46.52571105957031,46.65258662721444,4074 +2024-11-04,46.63091278076172,46.77079004106738,46.63091278076172,46.77079004106738,274 +2024-11-05,47.35956573486328,47.35956573486328,46.95805365251186,46.97844302601526,3207 +2024-11-06,46.66065979003906,46.66065979003906,46.38366342829191,46.54422692425054,1270 +2024-11-07,47.295631408691406,47.33227666637564,47.056557927929894,47.056557927929894,521 +2024-11-08,47.1465950012207,47.1465950012207,47.1465950012207,47.1465950012207,260 +2024-11-11,47.428619384765625,47.50466431060139,47.35198073958993,47.50466431060139,908 +2024-11-12,46.47270965576172,46.51270303901279,46.47270965576172,46.51270303901279,199 +2024-11-13,46.43350601196289,46.65258468038314,46.43350601196289,46.632882969288524,2335 +2024-11-14,46.11493682861328,46.140447969783324,46.11493682861328,46.14035026913957,457 +2024-11-15,45.83005905151367,45.83005905151367,45.785729261075566,45.815279949556135,474 +2024-11-18,45.838626861572266,45.85852773223938,45.838626861572266,45.85852773223938,470 +2024-11-19,45.838626861572266,45.838626861572266,45.838626861572266,45.838626861572266,0 +2024-11-20,45.838626861572266,45.838626861572266,45.838626861572266,45.838626861572266,0 +2024-11-21,46.09109878540039,46.209207592885114,46.09109878540039,46.209207592885114,468 +2024-11-22,46.38819122314453,46.38819122314453,46.17975441188045,46.2093050993596,1355 +2024-11-25,46.78980255126953,46.82989739433475,46.78980255126953,46.82989739433475,477 +2024-11-26,46.507877349853516,46.55407472328568,46.35706513370528,46.35706513370528,1174 +2024-11-27,46.582645416259766,46.60008122366741,46.582645416259766,46.60008122366741,188 +2024-11-29,46.913230895996094,46.913230895996094,46.71168573724153,46.829896003002716,315 +2024-12-02,46.88909912109375,47.0663093047311,46.820043552809786,47.0663093047311,3923 +2024-12-03,46.95844650268555,46.96002098613317,46.95844650268555,46.96002098613317,347 +2024-12-04,47.011837005615234,47.145115716690704,47.00720749811425,47.05645989650339,3243 +2024-12-05,47.011837005615234,47.011837005615234,47.011837005615234,47.011837005615234,0 +2024-12-06,47.011837005615234,47.011837005615234,47.011837005615234,47.011837005615234,0 +2024-12-09,46.55870819091797,46.79049169510187,46.55870819091797,46.79049169510187,559 +2024-12-10,46.05543899536133,46.154045252904616,46.05543899536133,46.154045252904616,679 +2024-12-11,46.32810592651367,46.32810592651367,46.2341291776911,46.2341291776911,501 +2024-12-12,46.32810592651367,46.32810592651367,46.32810592651367,46.32810592651367,0 +2024-12-13,45.64210891723633,45.657669624249465,45.64210891723633,45.657669624249465,190 +2024-12-16,45.46558380126953,45.618271129035556,45.46558380126953,45.618271129035556,538 +2024-12-17,45.46558380126953,45.46558380126953,45.46558380126953,45.46558380126953,0 +2024-12-18,43.86259078979492,45.2270029277054,43.86259078979492,45.2270029277054,808 +2024-12-19,43.62361145019531,43.75649559794021,43.62361145019531,43.69991565244365,568 +2024-12-20,43.90977478027344,43.99833290163512,43.332923854472384,43.332923854472384,251 +2024-12-23,44.03409194946289,44.03409194946289,43.93380974903147,43.93380974903147,622 +2024-12-24,44.70180130004883,44.70180130004883,44.70180130004883,44.70180130004883,0 +2024-12-26,44.70180130004883,44.70180130004883,44.70180130004883,44.70180130004883,0 +2024-12-27,44.05070114135742,44.22999954223633,43.970001220703125,44.06999969482422,1530 +2024-12-30,43.7495002746582,43.79999923706055,43.7495002746582,43.79999923706055,601 +2024-12-31,43.637298583984375,43.63999938964844,43.61140060424805,43.63999938964844,306 +2025-01-02,43.713401794433594,43.869998931884766,43.650001525878906,43.650001525878906,1167 +2025-01-03,44.204200744628906,44.204200744628906,43.97990036010742,43.97999954223633,564 +2025-01-06,44.53010177612305,44.83000183105469,44.53010177612305,44.650001525878906,1426 +2025-01-07,44.18050003051758,44.900001525878906,44.18050003051758,44.900001525878906,1900 +2025-01-08,43.826499938964844,43.826499938964844,43.650001525878906,43.720001220703125,1965 +2025-01-10,43.14189910888672,43.2400016784668,43.04999923706055,43.220001220703125,1354 +2025-01-13,43.184600830078125,43.184600830078125,42.599998474121094,42.599998474121094,205231 +2025-01-14,43.5172004699707,43.5172004699707,43.36000061035156,43.36000061035156,358 +2025-01-15,44.182899475097656,44.290000915527344,44.08000183105469,44.08000183105469,2407 +2025-01-16,44.523399353027344,44.523399353027344,44.52000045776367,44.52000045776367,895 +2025-01-17,44.86690139770508,44.970001220703125,44.86690139770508,44.95000076293945,937 +2025-01-21,45.65359878540039,45.679901123046875,45.29999923706055,45.380001068115234,3503 +2025-01-22,45.6083984375,45.9182014465332,45.6083984375,45.869998931884766,3985 +2025-01-23,45.76599884033203,45.76599884033203,45.5,45.61000061035156,2787 +2025-01-24,45.8474006652832,45.96900177001953,45.83000183105469,45.869998931884766,2033 +2025-01-27,44.43510055541992,44.577701568603516,44.41999816894531,44.577701568603516,1723 +2025-01-28,44.154598236083984,44.154598236083984,43.900001525878906,44.13999938964844,2781 +2025-01-29,44.069400787353516,44.279998779296875,44.02000045776367,44.2400016784668,833 +2025-01-30,44.62089920043945,44.62089920043945,44.4900016784668,44.4900016784668,183 +2025-01-31,44.44160079956055,44.99079895019531,44.44160079956055,44.7599983215332,3490 +2025-02-03,43.5614013671875,43.7952995300293,43.18000030517578,43.439998626708984,4759 +2025-02-04,43.811100006103516,43.90999984741211,43.79999923706055,43.79999923706055,4849 +2025-02-05,43.82749938964844,43.90999984741211,43.78269958496094,43.78269958496094,1940 +2025-02-06,43.99440002441406,44.04999923706055,43.95000076293945,43.95000076293945,713 +2025-02-07,43.70610046386719,44.06010055541992,43.70610046386719,44.06010055541992,2017 +2025-02-10,43.97639846801758,43.97639846801758,43.83000183105469,43.86000061035156,4133 +2025-02-11,43.87929916381836,43.87929916381836,43.78499984741211,43.78499984741211,3376 +2025-02-12,43.70989990234375,43.826698303222656,43.27000045776367,43.41999816894531,6513 +2025-02-13,44.00859832763672,44.00859832763672,43.81010055541992,43.939998626708984,1513 +2025-02-14,44.295799255371094,44.36000061035156,44.20009994506836,44.36000061035156,6002 +2025-02-18,44.41230010986328,44.41230010986328,44.286598205566406,44.286598205566406,1454 +2025-02-19,44.49209976196289,44.49209976196289,44.29999923706055,44.310001373291016,3449 +2025-02-20,44.4651985168457,44.7400016784668,44.35850143432617,44.7400016784668,1310 +2025-02-21,43.74100112915039,44.5,43.74100112915039,44.5,1298 +2025-02-24,43.42689895629883,43.72999954223633,43.34000015258789,43.72999954223633,3319 +2025-02-25,43.4651985168457,43.4901008605957,43.18000030517578,43.47999954223633,1656 +2025-02-26,43.50230026245117,43.918701171875,43.47999954223633,43.63999938964844,2850 +2025-02-27,42.55379867553711,43.040000915527344,42.55379867553711,42.970001220703125,2747 +2025-02-28,42.55379867553711,42.55379867553711,42.55379867553711,42.55379867553711,0 +2025-03-03,42.13180160522461,43.2400016784668,42.13180160522461,43.0,5731 +2025-03-04,41.902099609375,42.310001373291016,41.31999969482422,41.709999084472656,4498 +2025-03-05,43.00590133666992,43.00590133666992,42.470001220703125,42.470001220703125,1098 +2025-03-06,42.724998474121094,43.0,42.61000061035156,43.0,4224 +2025-03-07,43.46839904785156,43.46839904785156,42.81999969482422,43.00630187988281,707 +2025-03-10,42.474098205566406,42.72999954223633,42.474098205566406,42.72999954223633,312 +2025-03-11,42.382598876953125,42.720001220703125,42.382598876953125,42.45500183105469,1194 +2025-03-12,42.459999084472656,42.459999084472656,42.45000076293945,42.45000076293945,1254 +2025-03-13,42.015201568603516,42.27000045776367,41.994998931884766,42.27000045776367,1013 +2025-03-14,43.13410186767578,43.13410186767578,42.79999923706055,42.79999923706055,805 +2025-03-17,43.48429870605469,43.579200744628906,43.48429870605469,43.579200744628906,403 +2025-03-18,43.374298095703125,43.374298095703125,43.24100112915039,43.33000183105469,801 +2025-03-19,43.677101135253906,43.790000915527344,43.37799835205078,43.37799835205078,1790 +2025-03-20,43.4031982421875,43.529998779296875,43.4031982421875,43.529998779296875,1985 +2025-03-21,42.91529846191406,42.91529846191406,42.84000015258789,42.869998931884766,949 +2025-03-24,43.42729949951172,43.42729949951172,43.2400016784668,43.31999969482422,2001 +2025-03-25,43.516700744628906,43.599998474121094,43.470001220703125,43.54999923706055,1831 +2025-03-26,42.863800048828125,43.290000915527344,42.863800048828125,43.290000915527344,2146 +2025-03-27,42.72779846191406,42.83219909667969,42.72779846191406,42.83219909667969,984 +2025-03-28,42.10609817504883,42.19559860229492,42.10609817504883,42.150001525878906,569 +2025-03-31,41.823299407958984,41.823299407958984,41.560001373291016,41.560001373291016,2132 +2025-04-01,41.935699462890625,41.935699462890625,41.529998779296875,41.68000030517578,1349 +2025-04-02,41.935699462890625,41.935699462890625,41.935699462890625,41.935699462890625,0 +2025-04-03,40.92259979248047,41.400001525878906,40.92259979248047,41.400001525878906,5976 +2025-04-04,38.58150100708008,39.24079895019531,38.58150100708008,39.13999938964844,3415 +2025-04-07,37.993900299072266,39.31999969482422,37.529998779296875,38.9900016784668,9316 +2025-04-08,37.55189895629883,38.27000045776367,37.279998779296875,37.279998779296875,7091 +2025-04-09,40.851898193359375,40.851898193359375,37.54999923706055,37.54999923706055,8596 +2025-04-10,39.97869873046875,40.04999923706055,39.54999923706055,40.0,966 +2025-04-11,41.21120071411133,41.2599983215332,40.150001525878906,40.38999938964844,3332 +2025-04-14,41.56050109863281,41.56050109863281,41.349998474121094,41.349998474121094,1129 +2025-04-15,41.52040100097656,41.779998779296875,41.52040100097656,41.650001525878906,1612 +2025-04-16,41.0078010559082,41.279998779296875,40.900001525878906,41.279998779296875,604 +2025-04-17,41.301998138427734,41.36000061035156,41.279998779296875,41.279998779296875,584 +2025-04-21,40.78010177612305,40.78990173339844,40.630001068115234,40.65909957885742,1518 +2025-04-22,41.53620147705078,41.6609992980957,41.040000915527344,41.040000915527344,2949 +2025-04-23,41.8650016784668,42.5,41.8650016784668,42.459999084472656,2774 +2025-04-24,42.8568000793457,42.8568000793457,41.900001525878906,41.900001525878906,1442 +2025-04-25,43.06880187988281,43.119998931884766,42.86000061035156,42.86000061035156,3081 +2025-04-28,43.37179946899414,43.37179946899414,43.209999084472656,43.310001373291016,5413 +2025-04-29,43.4463996887207,43.4463996887207,43.34000015258789,43.36130142211914,1464 +2025-04-30,43.814998626708984,43.81999969482422,43.34000015258789,43.38999938964844,1998 +2025-05-01,44.3390007019043,44.4900016784668,44.18000030517578,44.18000030517578,623 +2025-05-02,44.909400939941406,44.96009826660156,44.900001525878906,44.900001525878906,789 +2025-05-05,44.85850143432617,44.98500061035156,44.85850143432617,44.98500061035156,1250 +2025-05-06,44.722599029541016,44.813201904296875,44.722599029541016,44.813201904296875,526 +2025-05-07,44.7510986328125,44.81999969482422,44.680999755859375,44.72999954223633,733 +2025-05-08,45.29610061645508,45.50899887084961,45.16999816894531,45.23699951171875,4081 +2025-05-09,45.496299743652344,45.540000915527344,43.84000015258789,45.494998931884766,4579 +2025-05-12,46.270999908447266,46.369998931884766,46.270999908447266,46.369998931884766,969 +2025-05-13,46.775901794433594,46.88349914550781,46.4900016784668,46.5452995300293,2450 +2025-05-14,46.775901794433594,46.775901794433594,46.775901794433594,46.775901794433594,0 +2025-05-15,46.87070083618164,46.87070083618164,46.7599983215332,46.7599983215332,1542 +2025-05-16,47.21659851074219,47.21659851074219,46.959999084472656,46.959999084472656,477 +2025-05-19,47.2671012878418,47.2671012878418,47.23500061035156,47.23500061035156,479 +2025-05-20,47.409698486328125,47.409698486328125,47.38010025024414,47.38010025024414,341 +2025-05-21,47.409698486328125,47.409698486328125,47.409698486328125,47.409698486328125,0 +2025-05-22,46.687801361083984,46.88990020751953,46.529998779296875,46.58000183105469,3127 +2025-05-23,46.642398834228516,46.642398834228516,46.47999954223633,46.529998779296875,731 +2025-05-27,47.368900299072266,47.368900299072266,47.154998779296875,47.154998779296875,1638 +2025-05-28,46.94929885864258,47.05910110473633,46.94929885864258,47.05910110473633,462 +2025-05-29,47.086299896240234,47.150001525878906,47.08000183105469,47.130001068115234,368 +2025-05-30,47.00019836425781,47.00019836425781,46.970001220703125,46.974998474121094,5176 +2025-06-02,47.06399917602539,47.06399917602539,46.84000015258789,46.90999984741211,263 +2025-06-03,47.249298095703125,47.249298095703125,47.17499923706055,47.17499923706055,488 +2025-06-04,47.38930130004883,47.47999954223633,47.38930130004883,47.45000076293945,682 +2025-06-05,47.390499114990234,47.54999923706055,47.390499114990234,47.529998779296875,3799 +2025-06-06,47.59170150756836,47.59170150756836,47.59000015258789,47.59000015258789,490 +2025-06-09,47.59170150756836,47.59170150756836,47.59170150756836,47.59170150756836,0 +2025-06-10,47.78710174560547,47.79999923706055,47.78710174560547,47.79999923706055,522 +2025-06-11,47.819000244140625,47.95000076293945,47.70320129394531,47.900001525878906,2650 +2025-06-12,48.01070022583008,48.01070022583008,47.79999923706055,47.79999923706055,475 +2025-06-13,48.01070022583008,48.01070022583008,48.01070022583008,48.01070022583008,0 +2025-06-16,47.81520080566406,48.040000915527344,47.81520080566406,48.0,730 +2025-06-17,47.21419906616211,47.51150131225586,47.21419906616211,47.51150131225586,322 +2025-06-18,47.21419906616211,47.21419906616211,47.21419906616211,47.21419906616211,0 +2025-06-20,47.21419906616211,47.21419906616211,47.21419906616211,47.21419906616211,0 +2025-06-23,47.21419906616211,47.21419906616211,47.21419906616211,47.21419906616211,0 +2025-06-24,48.11029815673828,48.27000045776367,47.5099983215332,48.224998474121094,8152 +2025-06-25,48.11029815673828,48.11029815673828,48.11029815673828,48.11029815673828,0 +2025-06-26,48.11029815673828,48.11029815673828,48.11029815673828,48.11029815673828,0 +2025-06-27,48.95240020751953,49.099998474121094,48.95240020751953,49.099998474121094,533 +2025-06-30,48.95240020751953,48.95240020751953,48.95240020751953,48.95240020751953,0 +2025-07-01,48.95240020751953,48.95240020751953,48.95240020751953,48.95240020751953,0 +2025-07-02,49.39649963378906,49.39649963378906,49.38990020751953,49.38999938964844,308 +2025-07-03,49.39649963378906,49.39649963378906,49.39649963378906,49.39649963378906,0 +2025-07-07,48.98590087890625,49.38999938964844,48.98590087890625,49.37990188598633,805 +2025-07-08,49.21580123901367,49.21580123901367,49.041500091552734,49.041500091552734,416 +2025-07-09,49.64179992675781,49.64179992675781,49.560001373291016,49.560001373291016,195 +2025-07-10,49.62929916381836,49.659000396728516,49.62929916381836,49.659000396728516,349 +2025-07-11,49.25579833984375,49.290000915527344,49.25579833984375,49.290000915527344,348 +2025-07-14,49.251800537109375,49.2588996887207,49.2130012512207,49.2588996887207,1383 +2025-07-15,49.251800537109375,49.251800537109375,49.251800537109375,49.251800537109375,0 +2025-07-16,49.01919937133789,49.01919937133789,48.79999923706055,48.900001525878906,736 +2025-07-17,49.63589859008789,49.63589859008789,49.42850112915039,49.45500183105469,325 +2025-07-18,49.67940139770508,49.67940139770508,49.599998474121094,49.599998474121094,188 +2025-07-21,49.67940139770508,49.67940139770508,49.67940139770508,49.67940139770508,0 +2025-07-22,50.26129913330078,50.26129913330078,50.25669860839844,50.25669860839844,2027 +2025-07-23,50.84090042114258,50.970001220703125,50.55350112915039,50.55350112915039,3446 +2025-07-24,50.84090042114258,50.84090042114258,50.84090042114258,50.84090042114258,0 +2025-07-25,50.84090042114258,50.84090042114258,50.84090042114258,50.84090042114258,0 +2025-07-28,50.10260009765625,51.80500030517578,50.10260009765625,50.18000030517578,402 +2025-07-29,49.93159866333008,50.060001373291016,49.849998474121094,50.060001373291016,3726 +2025-07-30,49.93159866333008,49.93159866333008,49.93159866333008,49.93159866333008,0 +2025-07-31,49.81549835205078,50.0900993347168,49.81549835205078,50.0900993347168,331 +2025-08-01,49.34000015258789,49.3849983215332,49.19900131225586,49.3849983215332,1683 +2025-08-04,49.70539855957031,49.720001220703125,49.70539855957031,49.720001220703125,1278 +2025-08-05,49.7760009765625,49.7760009765625,49.58000183105469,49.58000183105469,745 +2025-08-06,49.7760009765625,49.7760009765625,49.7760009765625,49.7760009765625,0 +2025-08-07,50.031700134277344,50.031700134277344,49.91999816894531,49.999000549316406,494 +2025-08-08,50.24489974975586,50.380001068115234,50.24489974975586,50.36000061035156,4904 +2025-08-11,49.937400817871094,49.97999954223633,49.937400817871094,49.97999954223633,1100 +2025-08-12,49.937400817871094,49.937400817871094,49.937400817871094,49.937400817871094,0 +2025-08-13,50.9718017578125,50.9718017578125,50.689998626708984,50.689998626708984,1033 +2025-08-14,50.470001220703125,50.470001220703125,50.34000015258789,50.373600006103516,475 +2025-08-15,50.470001220703125,50.470001220703125,50.470001220703125,50.470001220703125,0 +2025-08-18,50.689998626708984,50.689998626708984,50.67599868774414,50.67599868774414,280 +2025-08-19,50.73699951171875,51.02000045776367,50.73699951171875,51.02000045776367,573 +2025-08-20,50.73699951171875,50.73699951171875,50.73699951171875,50.73699951171875,0 +2025-08-21,50.12969970703125,50.29999923706055,50.12969970703125,50.28499984741211,280 +2025-08-22,51.31930160522461,51.380001068115234,51.18000030517578,51.380001068115234,2498 +2025-08-25,51.31930160522461,51.31930160522461,51.31930160522461,51.31930160522461,0 +2025-08-26,50.666099548339844,50.689998626708984,50.55619812011719,50.62480926513672,879 +2025-08-27,50.63399887084961,50.63999938964844,50.459999084472656,50.52190017700195,1344 +2025-08-28,50.64039993286133,50.64039993286133,50.587398529052734,50.587398529052734,462 +2025-08-29,50.64039993286133,50.64039993286133,50.64039993286133,50.64039993286133,0 +2025-09-02,49.30929946899414,49.30929946899414,49.29990005493164,49.29999923706055,301 +2025-09-03,49.07389831542969,49.21649932861328,49.060001373291016,49.06999969482422,3677 +2025-09-04,49.54570007324219,49.54570007324219,49.20000076293945,49.20000076293945,4476 +2025-09-05,49.54570007324219,49.54570007324219,49.54570007324219,49.54570007324219,0 +2025-09-08,50.26110076904297,50.26110076904297,50.150001525878906,50.150001525878906,246 +2025-09-09,49.83340072631836,49.83340072631836,49.61000061035156,49.709999084472656,2046 +2025-09-10,49.83340072631836,49.83340072631836,49.83340072631836,49.83340072631836,0 +2025-09-11,49.83340072631836,49.83340072631836,49.83340072631836,49.83340072631836,0 +2025-09-12,50.44820022583008,50.54999923706055,50.44820022583008,50.54999923706055,1375 +2025-09-15,50.79240036010742,50.81999969482422,50.75,50.81999969482422,943 +2025-09-16,50.58829879760742,50.58829879760742,50.55270004272461,50.55270004272461,285 +2025-09-17,50.333499908447266,50.61989974975586,50.333499908447266,50.56999969482422,2267 +2025-09-18,50.789798736572266,50.821800231933594,50.7400016784668,50.821800231933594,589 +2025-09-19,50.54359817504883,50.54359817504883,50.52000045776367,50.52000045776367,253 +2025-09-22,50.822601318359375,50.822601318359375,50.332000732421875,50.560001373291016,8464 +2025-09-23,50.60419845581055,51.0,50.59000015258789,51.0,3954 +2025-09-24,50.60419845581055,50.60419845581055,50.60419845581055,50.60419845581055,0 +2025-09-25,50.60419845581055,50.60419845581055,50.60419845581055,50.60419845581055,0 +2025-09-26,50.542598724365234,50.542598724365234,50.220001220703125,50.33000183105469,1019 +2025-09-29,50.68439865112305,50.715999603271484,50.470001220703125,50.715999603271484,5343 +2025-09-30,50.88690185546875,50.88690185546875,50.69990158081055,50.70000076293945,474 +2025-10-01,50.88690185546875,50.88690185546875,50.88690185546875,50.88690185546875,0 +2025-10-02,51.61429977416992,51.61429977416992,51.52000045776367,51.52000045776367,2109 +2025-10-03,51.60499954223633,51.66999816894531,51.60499954223633,51.619998931884766,563 +2025-10-06,51.60499954223633,51.60499954223633,51.60499954223633,51.60499954223633,0 +2025-10-07,51.60499954223633,51.60499954223633,51.60499954223633,51.60499954223633,0 +2025-10-08,51.60499954223633,51.60499954223633,51.60499954223633,51.60499954223633,0 +2025-10-09,51.60499954223633,51.60499954223633,51.60499954223633,51.60499954223633,0 +2025-10-10,51.60499954223633,51.60499954223633,51.60499954223633,51.60499954223633,0 diff --git a/engine.py b/engine.py index dbe5fa5..ee72e98 100644 --- a/engine.py +++ b/engine.py @@ -3,7 +3,8 @@ import requests import os import csv import shutil -from datetime import datetime, time +import time +from datetime import datetime import yfinance as yf from ta.trend import EMAIndicator from ta.momentum import StochasticOscillator @@ -11,73 +12,64 @@ import math class DataEngine: def __init__(self, symbol=None, url=None, provider=None, data_dir='data_cache'): - # 1. Clean the incoming symbol + # 1. Clean and set the symbol self.symbol = symbol.strip().upper() if symbol else None - + self.file_path = f"data_cache/{self.symbol}.csv" + # 2. Setup centralized paths base_path = os.path.dirname(os.path.abspath(__file__)) self.cache_dir = os.path.join(base_path, data_dir) os.makedirs(self.cache_dir, exist_ok=True) - # 3. Load the master instrument list to find URLs/Providers - # This ensures the engine knows where to go for special tickers + # 3. Load master instrument list self.master_instruments = self.load_instruments_from_csv('instruments.csv') - # 4. Find config from master list or use passed-in arguments - instrument_config = next((i for i in self.master_instruments if i['symbol'] == self.symbol), None) + # 4. Resolve Config (Priority: CSV > Arguments > Yahoo Fallback) + config = next((i for i in self.master_instruments if i['symbol'].upper() == self.symbol), None) - if instrument_config: - self.url = instrument_config['url'] - self.provider = instrument_config['provider'] - else: - # Fallback to arguments if ticker isn't in the CSV list + if config: + self.url = config['url'] + self.provider = config['provider'] + elif url: self.url = url self.provider = provider or 'yahoo' - - # 5. Define final file path for centralized storage - if self.symbol: - self.file_path = os.path.join(self.cache_dir, f"{self.symbol}.csv") + elif self.symbol: + # Automatic Fallback for missing tickers + self.url = f"https://query1.finance.yahoo.com/v8/finance/chart/{self.symbol}?interval=1d&range=2y" + self.provider = 'yahoo' else: - self.file_path = None + self.url = None + self.provider = None + + # 5. Define file path and auto-sync + self.file_path = os.path.join(self.cache_dir, f"{self.symbol}.csv") if self.symbol else None - self.ensure_data() + # This now handles the "24-hour check" automatically + if self.symbol: + self.ensure_data() def ensure_data(self): - """Checks if file exists; if not, downloads it.""" + """Checks if file exists and is fresh (less than 24h old).""" + CACHE_EXPIRY = 24 * 3600 # 24 hours + if os.path.exists(self.file_path): - return True # Data is already there - - print(f"DEBUG: {self.symbol} not found in cache. Attempting download...") - - try: - # For a generic ticker like SPY, we use yfinance - import yfinance as yf - df = yf.download(self.symbol, period="max") - - if df.empty: - print(f"ERROR: No data found for {self.symbol}") - return False - - # Clean and save - # 1. If columns are MultiIndex (tuples), take just the first level (the price name) - if isinstance(df.columns, pd.MultiIndex): - df.columns = df.columns.get_level_values(0) - # 2. Reset index to turn 'Date' into a column - df.reset_index(inplace=True) - # 3. Now it is safe to lowercase the column names - df.columns = [str(c).lower() for c in df.columns] + # NEW: Check how old the file is + file_age = time.time() - os.path.getmtime(self.file_path) + if file_age < CACHE_EXPIRY: + return True # Data is actually fresh + else: + print(f"DEBUG: {self.symbol} cache is stale ({round(file_age/3600)}h old). Refreshing...") + else: + print(f"DEBUG: {self.symbol} not found in cache. Attempting download...") + + # If we reached here, it means we either have NO file or a STALE file + # Instead of just yfinance, call your specialized fetch_data() + # which uses the URLs from your TEMPLATES + return self.fetch_data() - df.to_csv(self.file_path, index=False) - print(f"DEBUG: Successfully cached {self.symbol}") - return True - - except Exception as e: - print(f"ERROR: Download failed for {self.symbol}: {e}") - return False - def load_instruments_from_csv(self, file_path): instruments = [] - + # Dynamic templates based on your preference TEMPLATES = { 'jpm': "https://am.jpmorgan.com/FundsMarketingHandler/historicalData?cusip={cusip}&country=hk&role=per", 'yahoo': "https://query1.finance.yahoo.com/v8/finance/chart/{cusip}?period1=0&period2=9999999999&interval=1d&events=history", @@ -85,26 +77,22 @@ class DataEngine: } try: - # Get absolute path relative to this script abs_path = os.path.join(os.path.dirname(os.path.abspath(__file__)), file_path) - if not os.path.exists(abs_path): - print(f"Error: Master list {file_path} not found at {abs_path}") return [] with open(abs_path, mode='r', encoding='utf-8-sig') as csvfile: reader = csv.DictReader(csvfile) - # Clean header names (lowercase + remove whitespace) reader.fieldnames = [name.strip().lower() for name in reader.fieldnames] for row in reader: - # Use .get() with fallback to avoid KeyErrors symbol = (row.get('symbol') or '').strip().upper() cusip = (row.get('cusip') or '').strip() - provider = (row.get('provider') or 'jpm').strip().lower() + provider = (row.get('provider') or 'yahoo').strip().lower() if symbol and cusip: - template = TEMPLATES.get(provider, TEMPLATES['jpm']) + # Build URL from template + template = TEMPLATES.get(provider, TEMPLATES['yahoo']) url = template.format(cusip=cusip) instruments.append({ @@ -113,10 +101,8 @@ class DataEngine: "provider": provider, "cusip": cusip }) - except Exception as e: print(f"CRITICAL: Failed to load instruments.csv: {e}") - return instruments def _ensure_data_exists(self): @@ -318,57 +304,67 @@ class DataEngine: def fetch_data(self): local_df = pd.DataFrame() - new_df = None - - # 1. Load Local Cache & Force Date Type - if os.path.exists(self.file_path): + CACHE_EXPIRY = 24 * 3600 + file_exists = os.path.exists(self.file_path) + + # 1. Load Local Cache & Check Age + needs_refresh = True + if file_exists: try: local_df = pd.read_csv(self.file_path) - local_df = local_df.loc[:, ~local_df.columns.duplicated()].copy() - local_df.columns = [c.lower().strip() for c in local_df.columns] - local_df = local_df.rename(columns={'price': 'close', 'nav': 'close'}) - - # FORCE CONVERSION: This fixes the '<' error - # errors='coerce' turns bad text into NaT (Not a Time), which we then drop local_df['date'] = pd.to_datetime(local_df['date'], errors='coerce') - local_df = local_df.dropna(subset=['date']).reset_index(drop=True) + + file_age = time.time() - os.path.getmtime(self.file_path) + if file_age < CACHE_EXPIRY: + needs_refresh = False + print(f"🚀 Using Cache: {self.symbol} ({round(file_age/3600, 1)}h old).") except Exception as e: - print(f"Local Load Error: {e}") + print(f"⚠️ Cache read error for {self.symbol}: {e}") # 2. Network Fetch - try: - headers = {'User-Agent': 'Mozilla/5.0 (Windows NT 10.0; Win64; x64)'} - response = requests.get(self.url, headers=headers, timeout=15) - response.raise_for_status() + if needs_refresh: + try: + if not self.url or str(self.url).lower() == 'none': + print(f"❌ No URL found for {self.symbol}.") + return local_df - if self.provider == 'agi': - new_df = self._parse_ft_html(response.text) - elif self.provider == 'jpm': - new_df = self._parse_jpm(response.json()) - elif self.provider == 'yahoo': - new_df = self._parse_yahoo(response.json()) + print(f"📡 Syncing {self.symbol} from {self.provider}...") + headers = {'User-Agent': 'Mozilla/5.0 (Windows NT 10.0; Win64; x64)'} + response = requests.get(self.url, headers=headers, timeout=15) + + if response.status_code == 200: + new_df = None + + # --- PROVIDER ROUTING --- + # ROUTING TO PARSERS + if self.provider == 'yahoo': + new_df = self._parse_yahoo(response.json()) + elif self.provider == 'jpm': + new_df = self._parse_jpm(response.json()) + elif self.provider in ['agi', 'ft']: + new_df = self._parse_ft_html(response.text) - # 3. Safe Merge & Sort - if new_df is not None and not new_df.empty: - # Force new_df dates to match local_df format - new_df['date'] = pd.to_datetime(new_df['date'], errors='coerce') - - combined_df = pd.concat([local_df, new_df], ignore_index=True) - combined_df = combined_df.drop_duplicates(subset=['date'], keep='last') - - # SORTING: Now safe because all types are Timestamps - combined_df = combined_df.sort_values('date').reset_index(drop=True) - - if 'close' in combined_df.columns: - final_df = combined_df[['date', 'close']].dropna() - final_df.to_csv(self.file_path, index=False) - return final_df - - return local_df + # --- MERGE & SAVE --- + if new_df is not None and not new_df.empty: + new_df['date'] = pd.to_datetime(new_df['date'], errors='coerce') + + combined_df = pd.concat([local_df, new_df], ignore_index=True) + combined_df = combined_df.sort_values('date').drop_duplicates(subset=['date'], keep='last') + + final_df = combined_df.dropna(subset=['date', 'close']) + final_df[['date', 'close']].to_csv(self.file_path, index=False) + + print(f"✅ {self.symbol} updated to {final_df['date'].max().date()}") + return final_df + else: + print(f"⚠️ Could not parse data for {self.symbol} via {self.provider}") + else: + print(f"⚠️ {self.provider} returned status {response.status_code}") - except Exception as e: - print(f"Network error for {self.symbol}: {e}") - return local_df + except Exception as e: + print(f"❌ Sync failed for {self.symbol}: {e}") + + return local_df def get_local_metrics(self): """Reads ONLY from local CSV and returns metrics immediately.""" @@ -393,26 +389,43 @@ class DataEngine: if df is None or df.empty or len(df) < 2: return None - last_close = float(df.iloc[-1]['close']) + # Get the last row for price and date + last_row = df.iloc[-1] + last_close = float(last_row['close']) + + # 1. Extract and format the date + # Handles both datetime objects and string dates + last_date = last_row['date'] + if hasattr(last_date, 'strftime'): + formatted_date = last_date.strftime('%Y-%m-%d') + else: + formatted_date = str(last_date).split(' ')[0] # Fallback for strings + prev_close = float(df.iloc[-2]['close']) change_pct = ((last_close - prev_close) / prev_close) * 100 count = len(df) def get_ema_offset(window): if count >= window: + from ta.trend import EMAIndicator ema = EMAIndicator(close=df['close'], window=window).ema_indicator().iloc[-1] return round(((last_close / ema) * 100) - 100, 1) return "N/A" k_val = d_val = "N/A" if count >= 14: - high_14 = df['close'].rolling(window=14).max() - low_14 = df['close'].rolling(window=14).min() - stoch = StochasticOscillator(high=high_14, low=low_14, close=df['close'], window=14) + from ta.momentum import StochasticOscillator + # Use high/low columns if they exist, otherwise fallback to close for Stoch + high_src = df['high'] if 'high' in df.columns else df['close'] + low_src = df['low'] if 'low' in df.columns else df['close'] + + stoch = StochasticOscillator(high=high_src, low=low_src, close=df['close'], window=14) k_val = round(stoch.stoch().iloc[-1], 0) d_val = round(stoch.stoch_signal().iloc[-1], 0) return { + "symbol": self.symbol, + "last_date": formatted_date, # <--- New field added "last_close": round(last_close, 2), "change_pct": round(change_pct, 2), "low_52": round(float(df.tail(252)['close'].min()), 2), @@ -421,7 +434,7 @@ class DataEngine: "last_ema50": get_ema_offset(50), "last_ema100": get_ema_offset(100), "last_ema200": get_ema_offset(200), - "kd_values": f"{k_val}/{d_val}" if k_val != "N/A" else "N/A" + "kd_values": f"{int(k_val)}/{int(d_val)}" if k_val != "N/A" else "N/A" } class StrategyEngine: diff --git a/instruments.csv b/instruments.csv index bc18692..9994c62 100644 --- a/instruments.csv +++ b/instruments.csv @@ -1,5 +1,5 @@ symbol,cusip,provider -JPMorgan Evergreen Fund,HK0000055829,jpm +JPMorgan Evergreen,HK0000055829,jpm Allianz Oriental Income Cl A,LU0348783233:USD,agi SPMO ETF - USD,SPMO,yahoo JPM Korea,LU0301634860,jpm diff --git a/templates/index.html b/templates/index.html index b7b7c50..8b9362a 100644 --- a/templates/index.html +++ b/templates/index.html @@ -138,7 +138,7 @@ Instrument - Close + Date Close Chg% 52W Range 20 EMA 50 EMA @@ -159,117 +159,115 @@ console.log("Script block loaded successfully."); // --- 1. Helper Function for K/D Styling --- - // Defined at the top level so it's ready before loadData runs function formatKD(val) { if (!val || val === "N/A" || !val.includes('/')) return `N/A`; - const [k, d] = val.split('/').map(v => parseFloat(v)); - - let colorClass = 'text-dark'; // Default - if (k >= 80) colorClass = 'text-danger fw-bold'; // Overbought - else if (k <= 20) colorClass = 'text-success fw-bold'; // Oversold - + let colorClass = 'text-dark'; + if (k >= 80) colorClass = 'text-danger fw-bold'; + else if (k <= 20) colorClass = 'text-success fw-bold'; return `${val}`; } - // --- 2. Load Table Data (Fast) --- + // --- 2. EMA Formatter --- + const formatEma = (val) => { + if (val === "N/A" || val === null || val === undefined) return `N/A`; + const num = parseFloat(val); + const sign = num > 0 ? "+" : ""; + const colorClass = num >= 0 ? 'text-up' : 'text-down'; + return `${sign}${num.toFixed(1)}%`; + }; + + // --- 3. Load Table Data --- async function loadData() { console.log("Starting loadData..."); const loading = document.getElementById('loading'); const tbody = document.getElementById('tableBody'); - if (loading) loading.style.display = 'inline'; try { const response = await fetch('/api/summary'); const data = await response.json(); - tbody.innerHTML = ''; - if (!data || data.length === 0) { - tbody.innerHTML = 'No data found. Please run Sync.'; + tbody.innerHTML = 'No data found. Please run Sync.'; return; } - data.forEach(item => { - // 1. GATEKEEPER: Check if the item has an error or is missing data - if (item.error || !item.last_close) { - const errorRow = ` + // Get today's date string (YYYY-MM-DD) to check freshness + const todayStr = new Date().toISOString().split('T')[0]; + let htmlContent = ''; + + data.forEach(item => { + // --- 1. Error Row Handling --- + if (item.error || !item.last_close) { + htmlContent += ` + + ${item.symbol || 'Unknown'} + + Needs Sync + Local CSV not found or corrupted. + + `; + return; + } + let displayDate = "N/A"; + if (item.last_date && item.last_date.includes('-')) { + const parts = item.last_date.split('-'); // Splits "2026-01-30" into ["2026", "01", "30"] + displayDate = `${parts[2]}/${parts[1]}`; // Combines into "30/01" + } + // --- 2. Calculations & Styling --- + const current = parseFloat(item.last_close) || 0; + const low = parseFloat(item.low_52) || 0; + const high = parseFloat(item.high_52) || 0; + + // 52W Range Progress Bar + let rangePct = high > low ? Math.min(Math.max(((current - low) / (high - low)) * 100, 0), 100) : 0; + const rangeColor = rangePct > 80 ? 'text-danger' : (rangePct < 20 ? 'text-success' : 'text-muted'); + + // Date Freshness check (highlight if date matches today) + const isFresh = item.last_date === todayStr; + const dateStyle = isFresh ? 'badge bg-success-subtle text-success border border-success-subtle' : 'text-muted'; + + // --- 3. Construct Row --- + htmlContent += ` - ${item.symbol || 'Unknown'} - - - Needs Sync - - Local CSV not found or corrupted. + ${item.symbol} + ${displayDate} + ${item.last_close} + + ${item.change_pct >= 0 ? '+' : ''}${item.change_pct}% - - `; - tbody.innerHTML += errorRow; - return; // This skips the rest of the math and goes to the next fund - } + +
+ ${item.low_52}${item.high_52} +
+
+
+
+ + ${formatEma(item.last_ema20)} + ${formatEma(item.last_ema50)} + ${formatEma(item.last_ema100)} + ${formatEma(item.last_ema200)} + ${formatKD(item.kd_values)} + `; + }); - // --- A. Helper for EMA colors (Your existing code) --- - const formatEma = (val) => { - if (val === "N/A" || val === null || val === undefined) return `N/A`; - const num = parseFloat(val); - const sign = num > 0 ? "+" : ""; - const colorClass = num >= 0 ? 'text-up' : 'text-down'; - return `${sign}${num.toFixed(1)}%`; - }; + // Batch update the DOM once + tbody.innerHTML = htmlContent; - // --- B. Calculate 52W Range logic --- - const current = parseFloat(item.last_close) || 0; - const low = parseFloat(item.low_52) || 0; - const high = parseFloat(item.high_52) || 0; - - let rangePct = 0; - if (high > low) { - rangePct = ((current - low) / (high - low)) * 100; - rangePct = Math.min(Math.max(rangePct, 0), 100); - } - - const rangeColor = rangePct > 80 ? 'text-danger' : (rangePct < 20 ? 'text-success' : 'text-muted'); - - // --- C. Build the Row (Your existing code) --- - const row = ` - - ${item.symbol} - ${item.last_close} - - ${item.change_pct >= 0 ? '+' : ''}${item.change_pct}% - - -
- ${item.low_52} - ${item.high_52} -
-
-
-
- - ${formatEma(item.last_ema20)} - ${formatEma(item.last_ema50)} - ${formatEma(item.last_ema100)} - ${formatEma(item.last_ema200)} - ${formatKD(item.kd_values)} - - `; - tbody.innerHTML += row; - }); } catch (error) { console.error("Fetch error:", error); - tbody.innerHTML = 'Error loading local data. Check Console.'; + tbody.innerHTML = 'Error loading summary. Check server logs.'; } finally { if (loading) loading.style.display = 'none'; } } - // --- 3. Run Global Sync (Slow) --- + // --- 4. Global Sync --- async function runGlobalSync() { const syncBtn = document.getElementById('syncBtn'); const loading = document.getElementById('loading'); - if (!syncBtn) return; syncBtn.disabled = true; @@ -279,13 +277,12 @@ try { const response = await fetch('/api/sync', { method: 'POST' }); - if (!response.ok) throw new Error("Server error during sync"); - - await loadData(); // Reload table after sync - alert("Sync Complete! Data updated."); + if (!response.ok) throw new Error("Sync failed"); + await loadData(); + alert("Sync Complete!"); } catch (error) { console.error("Sync error:", error); - alert("Sync failed. Check terminal for Python errors."); + alert("Sync failed. Check terminal."); } finally { syncBtn.disabled = false; syncBtn.innerHTML = originalText; @@ -293,28 +290,8 @@ } } - // --- 4. Initial Trigger --- - window.onload = function() { - loadData(); - }; - scales: { - y: { - ticks: { - callback: function(value) { - return '$' + value.toLocaleString(); - } - } - } -} -const vaROI = ((last.va_value - last.va_invested) / last.va_invested * 100).toFixed(2); -const dcaROI = ((last.dca_value - last.dca_invested) / last.dca_invested * 100).toFixed(2); - -summaryText.innerHTML = ` -
-
VA ROI: ${vaROI}%
-
DCA ROI: ${dcaROI}%
-
-`; + // --- 5. Initial Load --- + window.addEventListener('load', loadData); diff --git a/templates/val_avg_cal.html b/templates/val_avg_cal.html index c95e4da..cdc6238 100644 --- a/templates/val_avg_cal.html +++ b/templates/val_avg_cal.html @@ -98,7 +98,7 @@
-
Next Recommended Move
+
Next Payment Estimates

$0.00

Price: $0.00 @@ -188,53 +188,53 @@ const originalText = el.btn.innerHTML; try { - const payload = { - symbol: el.symbol.value.trim().toUpperCase(), - initial_inv: parseFloat(el.initial.value) || 0, - monthly_target: parseFloat(el.monthly.value) || 0, - startDate: el.date.value, // Match backend's preferred key - frequency: el.freq.value, // <--- CRITICAL: MUST BE SENT - allow_sell: el.sell.checked, - allow_fractional: el.frac.checked - }; + const payload = { + symbol: el.symbol.value.trim().toUpperCase(), + initial_inv: parseFloat(el.initial.value) || 0, + monthly_target: parseFloat(el.monthly.value) || 0, + startDate: el.date.value, + frequency: el.freq.value, + allow_sell: el.sell.checked, + allow_fractional: el.frac.checked + }; - if (!payload.symbol) { - alert("Please enter a ticker symbol."); - return; - } - - // Loading State - el.btn.disabled = true; - el.btn.innerHTML = ' Loading...'; - - const res = await fetch('/api/backtest', { - method: 'POST', - headers: { 'Content-Type': 'application/json' }, - body: JSON.stringify(payload) - }); - - // Parse response to check for specific Python errors - const data = await res.json(); - - if (!res.ok) { - throw new Error(data.error || `Server returned ${res.status}`); - } - - // Update UI - document.getElementById('kpiArea')?.classList.remove('d-none'); - document.getElementById('resultsArea')?.classList.remove('d-none'); - - updateKPIs(data, payload.monthly_target); - renderDetailedChart(data); - renderTable(data); - - } catch (err) { - console.error("Simulation Error:", err); - alert(`Analysis Failed: ${err.message}`); - } finally { - el.btn.disabled = false; - el.btn.innerHTML = originalText; + if (!payload.symbol) { + alert("Please enter a ticker symbol."); + return; } + + // Loading State + el.btn.disabled = true; + el.btn.innerHTML = ' Loading...'; + + // We add ?t= + timestamp to the URL to bypass browser caching + const res = await fetch(`/api/backtest?t=${new Date().getTime()}`, { + method: 'POST', + headers: { 'Content-Type': 'application/json' }, + body: JSON.stringify(payload) + }); + + const data = await res.json(); + + if (!res.ok) { + throw new Error(data.error || `Server returned ${res.status}`); + } + + // Update UI + document.getElementById('kpiArea')?.classList.remove('d-none'); + document.getElementById('resultsArea')?.classList.remove('d-none'); + + updateKPIs(data, payload.monthly_target); + renderDetailedChart(data); + renderTable(data); + + } catch (err) { + console.error("Simulation Error:", err); + alert(`Analysis Failed: ${err.message}`); + } finally { + el.btn.disabled = false; + el.btn.innerHTML = originalText; + } } /** * Updates the summary cards with the DVA "Next Move" recommendation. @@ -247,40 +247,72 @@ */ function updateKPIs(data, monthlyTarget) { if (!data || data.length === 0) return; - const last = data[data.length - 1]; - // Helper function to update text ONLY if the element exists - const safeUpdate = (id, value) => { + // 1. Data Extraction (defined once to avoid VS Code red errors) + const latestPrice = last.price || 0; + const latestDate = last.date || "N/A"; + const nextMoveAmt = last.va_diff || 0; + const sharesToMove = last.va_shares_trans || 0; + const isNeg = nextMoveAmt < 0; + const isPos = nextMoveAmt > 0; + + // 2. Helper for standard KPI cards + const setUI = (id, val) => { const el = document.getElementById(id); - if (el) { - el.innerText = value; - } else { - console.warn(`KPI Error: Element with ID '${id}' not found in HTML.`); - } + if (el) el.innerText = val; }; - // 1. Format the values from the Python response - const targetVal = (last.va_target_value || 0).toLocaleString(undefined, {minimumFractionDigits: 2}); - const investedVal = (last.va_invested || 0).toLocaleString(undefined, {minimumFractionDigits: 2}); - const marketVal = (last.va_value || 0).toLocaleString(undefined, {minimumFractionDigits: 2}); + // Update the main 3 cards + setUI('targetValueCard', `$${(last.va_target_value || 0).toLocaleString(undefined, {minimumFractionDigits: 2})}`); + setUI('totalSaved', `$${(last.va_invested || 0).toLocaleString(undefined, {minimumFractionDigits: 2})}`); + setUI('totalVal', `$${(last.va_value || 0).toLocaleString(undefined, {minimumFractionDigits: 2})}`); - // 2. Push to the UI using the IDs defined in the HTML above - safeUpdate('targetValueCard', `$${targetVal}`); - safeUpdate('totalSaved', `$${investedVal}`); - safeUpdate('totalVal', `$${marketVal}`); - - // 3. Update the Recommendation Card (Next Move) - const nextMove = last.va_diff || 0; - const nextAmtEl = document.getElementById('nextInvAmt'); - if (nextAmtEl) { - nextAmtEl.innerText = (nextMove >= 0 ? "+" : "") + "$" + Math.abs(nextMove).toLocaleString(); - nextAmtEl.className = nextMove >= 0 ? "fw-bold text-success" : "fw-bold text-danger"; + // 3. Recommendation Card Logic (Background & Border) + const recommendationCard = document.getElementById('nextMoveCard'); + if (recommendationCard) { + if (isNeg) { + recommendationCard.style.backgroundColor = "#fff5f5"; // Light Red + recommendationCard.style.border = "2px solid #feb2b2"; + } else if (isPos) { + recommendationCard.style.backgroundColor = "#f0fff4"; // Light Green + recommendationCard.style.border = "2px solid #9ae6b4"; + } else { + recommendationCard.style.backgroundColor = "#ffffff"; + recommendationCard.style.border = "1px solid #dee2e6"; + } } + + // 4. Update Move Amount & Color + const amtEl = document.getElementById('nextInvAmt'); + if (amtEl) { + amtEl.innerText = `${isNeg ? '-' : '+'}$${Math.abs(nextMoveAmt).toLocaleString(undefined, {minimumFractionDigits: 2})}`; + amtEl.className = isNeg ? "fw-bold text-danger display-6" : "fw-bold text-success display-6"; + } + + // 5. Update Action Message (Verb + Units) + const msgEl = document.getElementById('nextInvMsg'); + if (msgEl) { + const verb = isNeg ? "Sell" : "Buy"; + const colorClass = isNeg ? "text-danger" : "text-success"; + msgEl.innerHTML = `${verb} ${Math.abs(sharesToMove).toFixed(4)} units`; + } + + // 6. Update Footer Labels (Price & Date) + const priceDisplay = document.getElementById('latestPriceDisplay'); + if (priceDisplay) { + priceDisplay.innerText = `$${latestPrice.toLocaleString(undefined, {minimumFractionDigits: 2})}`; + } + + const dateDisplay = document.getElementById('priceDateLabel'); + if (dateDisplay) { + dateDisplay.innerText = latestDate; + } + + // Optional: Sync Badge + if (typeof updateSyncBadge === "function") updateSyncBadge(latestDate); } -/** - * Updates a visual badge showing if data is fresh or stale - */ + function updateSyncBadge(dateString) { const syncDateEl = document.getElementById('lastSyncDate'); const syncBadge = document.getElementById('syncBadge');